date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2023-01-06 09:30:00,164.63,165.11,164.08,164.09,15890.0,160.6956,161.1641,160.1587,160.1685,15890.0
2023-01-06 09:40:00,164.08,164.82,163.85,164.8,18405.0,160.1587,160.881,159.9342,160.8615,18405.0
2023-01-06 09:50:00,164.88,165.64,164.88,165.22,46516.0,160.9396,161.6815,160.9396,161.2715,46516.0
2023-01-06 10:00:00,165.39,166.07,165.32,165.97,19841.0,161.4374,162.1012,161.3691,162.0036,19841.0
2023-01-06 10:10:00,165.97,166.13,165.55,165.83,23132.0,162.0036,162.1597,161.5936,161.8669,23132.0
2023-01-06 10:20:00,165.87,166.0,165.62,165.68,10049.0,161.906,162.0328,161.6619,161.7205,10049.0
2023-01-06 10:30:00,165.73,166.05,165.46,165.53,16294.0,161.7693,162.0817,161.5058,161.5741,16294.0
2023-01-06 10:40:00,165.53,165.64,165.41,165.58,16450.0,161.5741,161.6815,161.4569,161.6229,16450.0
2023-01-06 10:50:00,165.64,165.64,165.32,165.47,19738.0,161.6815,161.6815,161.3691,161.5155,19738.0
2023-01-06 11:00:00,165.47,165.8,165.46,165.68,4017.0,161.5155,161.8376,161.5058,161.7205,4017.0
2023-01-06 11:10:00,165.72,165.96,165.64,165.94,16733.0,161.7595,161.9938,161.6815,161.9743,16733.0
2023-01-06 11:20:00,165.94,166.0,165.75,165.8,13014.0,161.9743,162.0328,161.7888,161.8376,13014.0
2023-01-06 11:30:00,165.78,165.78,165.53,165.73,13483.0,161.8181,161.8181,161.5741,161.7693,13483.0
2023-01-06 11:40:00,165.77,166.03,165.71,165.88,8667.0,161.8083,162.0621,161.7498,161.9157,8667.0
2023-01-06 11:50:00,165.88,165.9,165.75,165.75,5892.0,161.9157,161.9352,161.7888,161.7888,5892.0
2023-01-06 12:00:00,165.76,165.79,165.48,165.55,5974.0,161.7986,161.8279,161.5253,161.5936,5974.0
2023-01-06 12:10:00,165.57,165.59,165.36,165.43,5347.0,161.6131,161.6326,161.4081,161.4765,5347.0
2023-01-06 12:20:00,165.4,165.5,165.16,165.43,11542.0,161.4472,161.5448,161.2129,161.4765,11542.0
2023-01-06 12:30:00,165.44,165.6,165.43,165.56,12065.0,161.4862,161.6424,161.4765,161.6034,12065.0
2023-01-06 12:40:00,165.56,165.56,165.1,165.41,9554.0,161.6034,161.6034,161.1544,161.4569,9554.0
2023-01-06 12:50:00,165.38,165.42,165.27,165.32,4081.0,161.4277,161.4667,161.3203,161.3691,4081.0
2023-01-06 13:00:00,165.31,165.32,165.06,165.06,4305.0,161.3593,161.3691,161.1153,161.1153,4305.0
2023-01-06 13:10:00,165.08,165.12,164.93,164.93,5540.0,161.1348,161.1739,160.9884,160.9884,5540.0
2023-01-06 13:20:00,164.89,165.43,164.83,165.32,34042.0,160.9494,161.4765,160.8908,161.3691,34042.0
2023-01-06 13:30:00,165.34,165.35,165.12,165.2,9712.0,161.3886,161.3984,161.1739,161.252,9712.0
2023-01-06 13:40:00,165.17,165.59,165.17,165.4,21243.0,161.2227,161.6326,161.2227,161.4472,21243.0
2023-01-06 13:50:00,165.39,165.47,165.33,165.41,5496.0,161.4374,161.5155,161.3789,161.4569,5496.0
2023-01-06 14:00:00,165.51,165.7,165.51,165.62,7083.0,161.5546,161.74,161.5546,161.6619,7083.0
2023-01-06 14:10:00,165.6,165.96,165.6,165.94,10055.0,161.6424,161.9938,161.6424,161.9743,10055.0
2023-01-06 14:20:00,165.94,166.05,165.84,165.84,12899.0,161.9743,162.0817,161.8767,161.8767,12899.0
2023-01-06 14:30:00,165.88,166.28,165.87,166.19,9335.0,161.9157,162.3062,161.906,162.2183,9335.0
2023-01-06 14:40:00,166.19,166.26,166.15,166.26,10955.0,162.2183,162.2866,162.1793,162.2866,10955.0
2023-01-06 14:50:00,166.25,166.45,166.22,166.31,19139.0,162.2769,162.4721,162.2476,162.3354,19139.0
2023-01-06 15:00:00,166.25,166.46,166.22,166.24,19881.0,162.2769,162.4819,162.2476,162.2671,19881.0
2023-01-06 15:10:00,166.28,166.31,165.73,165.79,9892.0,162.3062,162.3354,161.7693,161.8279,9892.0
2023-01-06 15:20:00,165.76,166.18,165.74,165.91,21365.0,161.7986,162.2085,161.7791,161.945,21365.0
2023-01-06 15:30:00,165.91,165.97,165.59,165.7,26032.0,161.945,162.0036,161.6326,161.74,26032.0
2023-01-06 15:40:00,165.7,165.96,165.67,165.88,27065.0,161.74,161.9938,161.7107,161.9157,27065.0
2023-01-06 15:50:00,165.72,165.8,165.52,165.68,67658.0,161.7595,161.8376,161.5643,161.7205,67658.0
2023-01-09 09:30:00,166.21,166.48,165.96,166.0,19666.0,162.2378,162.5014,161.9938,162.0328,19666.0
2023-01-09 09:40:00,166.16,166.53,165.95,166.46,42283.0,162.189,162.5502,161.984,162.4819,42283.0
2023-01-09 09:50:00,166.47,166.72,166.27,166.4,7349.0,162.4916,162.7356,162.2964,162.4233,7349.0
2023-01-09 10:00:00,166.26,166.4,165.82,166.28,25588.0,162.2866,162.4233,161.8572,162.3062,25588.0
2023-01-09 10:10:00,166.29,166.54,166.21,166.45,3145.0,162.3159,162.5599,162.2378,162.4721,3145.0
2023-01-09 10:20:00,166.44,166.46,166.1,166.19,5289.0,162.4623,162.4819,162.1305,162.2183,5289.0
2023-01-09 10:30:00,166.22,166.86,166.19,166.71,15940.0,162.2476,162.8723,162.2183,162.7259,15940.0
2023-01-09 10:40:00,166.71,167.67,166.69,167.67,22926.0,162.7259,163.6629,162.7064,163.6629,22926.0
2023-01-09 10:50:00,167.67,167.72,167.0,167.02,17952.0,163.6629,163.7117,163.009,163.0285,17952.0
2023-01-09 11:00:00,167.04,167.18,166.74,166.83,12827.0,163.048,163.1846,162.7552,162.843,12827.0
2023-01-09 11:10:00,166.81,167.03,166.44,166.46,46757.0,162.8235,163.0382,162.4623,162.4819,46757.0
2023-01-09 11:20:00,166.5,166.71,166.37,166.7,15343.0,162.5209,162.7259,162.394,162.7161,15343.0
2023-01-09 11:30:00,166.7,166.7,166.5,166.55,11683.0,162.7161,162.7161,162.5209,162.5697,11683.0
2023-01-09 11:40:00,166.58,166.75,166.5,166.54,11435.0,162.599,162.7649,162.5209,162.5599,11435.0
2023-01-09 11:50:00,166.5,166.59,166.47,166.51,22294.0,162.5209,162.6087,162.4916,162.5307,22294.0
2023-01-09 12:00:00,166.51,166.52,166.14,166.16,25139.0,162.5307,162.5404,162.1695,162.189,25139.0
2023-01-09 12:10:00,166.21,166.23,166.01,166.04,2678.0,162.2378,162.2574,162.0426,162.0719,2678.0
2023-01-09 12:20:00,166.11,166.11,165.79,166.0,16835.0,162.1402,162.1402,161.8279,162.0328,16835.0
2023-01-09 12:30:00,165.9,166.1,165.9,166.0,45719.0,161.9352,162.1305,161.9352,162.0328,45719.0
2023-01-09 12:40:00,166.0,166.32,165.97,166.22,7586.0,162.0328,162.3452,162.0036,162.2476,7586.0
2023-01-09 12:50:00,166.17,166.19,166.02,166.14,8518.0,162.1988,162.2183,162.0524,162.1695,8518.0
2023-01-09 13:00:00,166.13,166.25,166.08,166.14,33772.0,162.1597,162.2769,162.1109,162.1695,33772.0
2023-01-09 13:10:00,166.14,166.32,166.12,166.25,9012.0,162.1695,162.3452,162.15,162.2769,9012.0
2023-01-09 13:20:00,166.25,166.45,166.09,166.21,20410.0,162.2769,162.4721,162.1207,162.2378,20410.0
2023-01-09 13:30:00,166.22,166.23,165.85,166.03,21545.0,162.2476,162.2574,161.8864,162.0621,21545.0
2023-01-09 13:40:00,166.06,166.22,165.97,166.15,17203.0,162.0914,162.2476,162.0036,162.1793,17203.0
2023-01-09 13:50:00,166.15,166.25,166.03,166.17,8590.0,162.1793,162.2769,162.0621,162.1988,8590.0
2023-01-09 14:00:00,166.18,166.36,166.07,166.35,20123.0,162.2085,162.3842,162.1012,162.3745,20123.0
2023-01-09 14:10:00,166.37,166.52,166.16,166.33,11059.0,162.394,162.5404,162.189,162.355,11059.0
2023-01-09 14:20:00,166.33,166.35,166.12,166.28,10062.0,162.355,162.3745,162.15,162.3062,10062.0
2023-01-09 14:30:00,166.2,166.33,166.06,166.14,16079.0,162.2281,162.355,162.0914,162.1695,16079.0
2023-01-09 14:40:00,166.18,166.3,166.09,166.12,21744.0,162.2085,162.3257,162.1207,162.15,21744.0
2023-01-09 14:50:00,166.16,166.16,165.82,165.87,26352.0,162.189,162.189,161.8572,161.906,26352.0
2023-01-09 15:00:00,165.9,166.01,165.51,165.51,7932.0,161.9352,162.0426,161.5546,161.5546,7932.0
2023-01-09 15:10:00,165.53,165.58,165.25,165.44,15693.0,161.5741,161.6229,161.3008,161.4862,15693.0
2023-01-09 15:20:00,165.43,165.47,165.2,165.21,11077.0,161.4765,161.5155,161.252,161.2617,11077.0
2023-01-09 15:30:00,165.19,165.35,165.02,165.11,23271.0,161.2422,161.3984,161.0763,161.1641,23271.0
2023-01-09 15:40:00,165.1,165.43,164.94,165.29,30207.0,161.1544,161.4765,160.9982,161.3398,30207.0
2023-01-09 15:50:00,165.32,165.59,164.96,164.97,76670.0,161.3691,161.6326,161.0177,161.0275,76670.0
2023-01-10 09:30:00,165.82,165.86,165.05,165.58,20423.0,161.8572,161.8962,161.1056,161.6229,20423.0
2023-01-10 09:40:00,165.73,165.81,165.17,165.26,8821.0,161.7693,161.8474,161.2227,161.3105,8821.0
2023-01-10 09:50:00,165.23,165.44,164.9,165.36,3192.0,161.2813,161.4862,160.9591,161.4081,3192.0
2023-01-10 10:00:00,165.43,165.93,165.4,165.83,6364.0,161.4765,161.9645,161.4472,161.8669,6364.0
2023-01-10 10:10:00,165.81,166.01,165.71,165.78,3978.0,161.8474,162.0426,161.7498,161.8181,3978.0
2023-01-10 10:20:00,165.71,166.11,165.55,165.86,9044.0,161.7498,162.1402,161.5936,161.8962,9044.0
2023-01-10 10:30:00,165.91,166.13,165.81,166.1,8824.0,161.945,162.1597,161.8474,162.1305,8824.0
2023-01-10 10:40:00,166.11,166.5,166.04,166.33,21584.0,162.1402,162.5209,162.0719,162.355,21584.0
2023-01-10 10:50:00,166.35,166.65,166.29,166.65,12202.0,162.3745,162.6673,162.3159,162.6673,12202.0
2023-01-10 11:00:00,166.64,166.86,166.54,166.56,6992.0,162.6576,162.8723,162.5599,162.5795,6992.0
2023-01-10 11:10:00,166.55,166.77,166.49,166.71,14743.0,162.5697,162.7844,162.5111,162.7259,14743.0
2023-01-10 11:20:00,166.74,166.89,166.67,166.81,18822.0,162.7552,162.9016,162.6868,162.8235,18822.0
2023-01-10 11:30:00,166.83,166.91,166.73,166.75,12579.0,162.843,162.9211,162.7454,162.7649,12579.0
2023-01-10 11:40:00,166.75,166.82,166.37,166.56,7718.0,162.7649,162.8333,162.394,162.5795,7718.0
2023-01-10 11:50:00,166.56,166.64,166.49,166.52,4771.0,162.5795,162.6576,162.5111,162.5404,4771.0
2023-01-10 12:00:00,166.5,166.5,166.27,166.28,12927.0,162.5209,162.5209,162.2964,162.3062,12927.0
2023-01-10 12:10:00,166.29,166.66,166.26,166.54,12546.0,162.3159,162.6771,162.2866,162.5599,12546.0
2023-01-10 12:20:00,166.54,166.86,166.44,166.85,8921.0,162.5599,162.8723,162.4623,162.8625,8921.0
2023-01-10 12:30:00,166.91,167.2,166.74,167.2,10267.0,162.9211,163.2042,162.7552,163.2042,10267.0
2023-01-10 12:40:00,167.2,167.2,167.03,167.1,9125.0,163.2042,163.2042,163.0382,163.1066,9125.0
2023-01-10 12:50:00,167.09,167.42,167.07,167.36,29726.0,163.0968,163.4189,163.0773,163.3603,29726.0
2023-01-10 13:00:00,167.37,167.45,167.24,167.37,5641.0,163.3701,163.4482,163.2432,163.3701,5641.0
2023-01-10 13:10:00,167.35,167.95,167.34,167.44,39458.0,163.3506,163.9362,163.3408,163.4384,39458.0
2023-01-10 13:20:00,167.43,167.48,167.22,167.29,11012.0,163.4287,163.4775,163.2237,163.292,11012.0
2023-01-10 13:30:00,167.3,167.47,167.26,167.47,9477.0,163.3018,163.4677,163.2627,163.4677,9477.0
2023-01-10 13:40:00,167.49,167.66,167.41,167.42,26007.0,163.4872,163.6532,163.4092,163.4189,26007.0
2023-01-10 13:50:00,167.46,167.46,167.2,167.35,10096.0,163.458,163.458,163.2042,163.3506,10096.0
2023-01-10 14:00:00,167.42,167.48,167.27,167.44,10734.0,163.4189,163.4775,163.2725,163.4384,10734.0
2023-01-10 14:10:00,167.46,167.52,167.22,167.26,8627.0,163.458,163.5165,163.2237,163.2627,8627.0
2023-01-10 14:20:00,167.27,167.3,167.01,167.15,12565.0,163.2725,163.3018,163.0187,163.1554,12565.0
2023-01-10 14:30:00,167.15,167.51,167.11,167.34,21998.0,163.1554,163.5068,163.1163,163.3408,21998.0
2023-01-10 14:40:00,167.29,167.29,167.07,167.19,15422.0,163.292,163.292,163.0773,163.1944,15422.0
2023-01-10 14:50:00,167.18,167.18,166.94,166.99,13550.0,163.1846,163.1846,162.9504,162.9992,13550.0
2023-01-10 15:00:00,167.01,167.01,166.75,166.99,19210.0,163.0187,163.0187,162.7649,162.9992,19210.0
2023-01-10 15:10:00,166.97,167.19,166.83,167.19,16286.0,162.9797,163.1944,162.843,163.1944,16286.0
2023-01-10 15:20:00,167.21,167.25,166.9,166.98,16621.0,163.2139,163.253,162.9113,162.9894,16621.0
2023-01-10 15:30:00,166.92,167.0,166.78,166.98,15666.0,162.9309,163.009,162.7942,162.9894,15666.0
2023-01-10 15:40:00,166.95,167.2,166.9,167.2,20253.0,162.9601,163.2042,162.9113,163.2042,20253.0
2023-01-10 15:50:00,167.21,167.32,167.15,167.3,72791.0,163.2139,163.3213,163.1554,163.3018,72791.0
2023-01-11 09:30:00,167.7,168.84,167.59,167.66,35780.0,163.6922,164.805,163.5849,163.6532,35780.0
2023-01-11 09:40:00,167.74,167.82,166.98,167.0,18359.0,163.7313,163.8094,162.9894,163.009,18359.0
2023-01-11 09:50:00,166.84,167.31,166.79,167.26,3853.0,162.8528,163.3115,162.804,163.2627,3853.0
2023-01-11 10:00:00,167.24,167.36,167.09,167.32,3572.0,163.2432,163.3603,163.0968,163.3213,3572.0
2023-01-11 10:10:00,167.28,167.29,166.85,166.86,7439.0,163.2823,163.292,162.8625,162.8723,7439.0
2023-01-11 10:20:00,166.84,166.85,166.63,166.71,9651.0,162.8528,162.8625,162.6478,162.7259,9651.0
2023-01-11 10:30:00,166.7,166.74,166.57,166.62,4063.0,162.7161,162.7552,162.5892,162.638,4063.0
2023-01-11 10:40:00,166.56,166.63,166.29,166.54,14719.0,162.5795,162.6478,162.3159,162.5599,14719.0
2023-01-11 10:50:00,166.48,166.53,166.01,166.13,15591.0,162.5014,162.5502,162.0426,162.1597,15591.0
2023-01-11 11:00:00,166.12,166.15,165.77,165.78,7092.0,162.15,162.1793,161.8083,161.8181,7092.0
2023-01-11 11:10:00,165.77,165.82,165.57,165.57,6692.0,161.8083,161.8572,161.6131,161.6131,6692.0
2023-01-11 11:20:00,165.6,165.61,165.39,165.39,6513.0,161.6424,161.6522,161.4374,161.4374,6513.0
2023-01-11 11:30:00,165.44,165.47,164.95,164.97,13261.0,161.4862,161.5155,161.0079,161.0275,13261.0
2023-01-11 11:40:00,164.99,165.37,164.84,165.36,67016.0,161.047,161.4179,160.9006,161.4081,67016.0
2023-01-11 11:50:00,165.27,165.37,165.15,165.31,7312.0,161.3203,161.4179,161.2032,161.3593,7312.0
2023-01-11 12:00:00,165.28,165.9,165.27,165.83,18836.0,161.3301,161.9352,161.3203,161.8669,18836.0
2023-01-11 12:10:00,165.84,166.16,165.77,165.87,16143.0,161.8767,162.189,161.8083,161.906,16143.0
2023-01-11 12:20:00,165.84,166.05,165.83,166.02,4981.0,161.8767,162.0817,161.8669,162.0524,4981.0
2023-01-11 12:30:00,165.99,165.99,165.6,165.7,2555.0,162.0231,162.0231,161.6424,161.74,2555.0
2023-01-11 12:40:00,165.72,165.72,165.44,165.54,5298.0,161.7595,161.7595,161.4862,161.5838,5298.0
2023-01-11 12:50:00,165.54,165.61,165.3,165.3,3417.0,161.5838,161.6522,161.3496,161.3496,3417.0
2023-01-11 13:00:00,165.38,165.44,165.34,165.42,3812.0,161.4277,161.4862,161.3886,161.4667,3812.0
2023-01-11 13:10:00,165.43,165.6,165.43,165.49,6490.0,161.4765,161.6424,161.4765,161.535,6490.0
2023-01-11 13:20:00,165.5,165.69,165.29,165.69,4761.0,161.5448,161.7303,161.3398,161.7303,4761.0
2023-01-11 13:30:00,165.68,166.17,165.66,166.17,10449.0,161.7205,162.1988,161.701,162.1988,10449.0
2023-01-11 13:40:00,166.17,166.34,166.03,166.13,28213.0,162.1988,162.3647,162.0621,162.1597,28213.0
2023-01-11 13:50:00,166.12,166.13,165.62,165.85,5580.0,162.15,162.1597,161.6619,161.8864,5580.0
2023-01-11 14:00:00,165.85,165.93,165.38,165.47,7965.0,161.8864,161.9645,161.4277,161.5155,7965.0
2023-01-11 14:10:00,165.44,165.56,165.31,165.31,7127.0,161.4862,161.6034,161.3593,161.3593,7127.0
2023-01-11 14:20:00,165.39,165.57,165.31,165.42,8218.0,161.4374,161.6131,161.3593,161.4667,8218.0
2023-01-11 14:30:00,165.45,165.5,165.36,165.38,6908.0,161.496,161.5448,161.4081,161.4277,6908.0
2023-01-11 14:40:00,165.4,165.4,165.23,165.23,7136.0,161.4472,161.4472,161.2813,161.2813,7136.0
2023-01-11 14:50:00,165.2,165.24,164.94,164.97,14436.0,161.252,161.291,160.9982,161.0275,14436.0
2023-01-11 15:00:00,164.98,165.44,164.88,164.88,28262.0,161.0372,161.4862,160.9396,160.9396,28262.0
2023-01-11 15:10:00,164.94,165.15,164.87,165.15,12464.0,160.9982,161.2032,160.9299,161.2032,12464.0
2023-01-11 15:20:00,165.2,165.42,164.96,164.96,19532.0,161.252,161.4667,161.0177,161.0177,19532.0
2023-01-11 15:30:00,164.88,165.26,164.87,165.24,31228.0,160.9396,161.3105,160.9299,161.291,31228.0
2023-01-11 15:40:00,165.24,165.24,164.76,164.97,56955.0,161.291,161.291,160.8225,161.0275,56955.0
2023-01-11 15:50:00,164.97,165.41,164.78,165.4,143694.0,161.0275,161.4569,160.842,161.4472,143694.0
2023-01-12 09:30:00,165.26,165.97,164.36,164.92,25301.0,161.3105,162.0036,160.432,160.9787,25301.0
2023-01-12 09:40:00,165.01,165.21,164.58,164.89,28103.0,161.0665,161.2617,160.6468,160.9494,28103.0
2023-01-12 09:50:00,164.88,165.65,164.88,165.54,14621.0,160.9396,161.6912,160.9396,161.5838,14621.0
2023-01-12 10:00:00,165.42,165.57,165.22,165.22,5012.0,161.4667,161.6131,161.2715,161.2715,5012.0
2023-01-12 10:10:00,165.29,165.49,165.0,165.03,8154.0,161.3398,161.535,161.0567,161.086,8154.0
2023-01-12 10:20:00,165.01,165.46,164.94,165.27,13470.0,161.0665,161.5058,160.9982,161.3203,13470.0
2023-01-12 10:30:00,165.25,165.66,165.22,165.32,6352.0,161.3008,161.701,161.2715,161.3691,6352.0
2023-01-12 10:40:00,165.34,165.59,165.26,165.38,24513.0,161.3886,161.6326,161.3105,161.4277,24513.0
2023-01-12 10:50:00,165.39,165.94,165.38,165.67,6919.0,161.4374,161.9743,161.4277,161.7107,6919.0
2023-01-12 11:00:00,165.72,165.72,165.32,165.32,2300.0,161.7595,161.7595,161.3691,161.3691,2300.0
2023-01-12 11:10:00,165.33,165.56,165.27,165.34,4137.0,161.3789,161.6034,161.3203,161.3886,4137.0
2023-01-12 11:20:00,165.39,165.54,165.31,165.32,12535.0,161.4374,161.5838,161.3593,161.3691,12535.0
2023-01-12 11:30:00,165.28,165.28,164.89,165.03,4885.0,161.3301,161.3301,160.9494,161.086,4885.0
2023-01-12 11:40:00,164.94,165.1,164.93,164.94,3767.0,160.9982,161.1544,160.9884,160.9982,3767.0
2023-01-12 11:50:00,164.84,164.9,164.44,164.72,9265.0,160.9006,160.9591,160.5101,160.7834,9265.0
2023-01-12 12:00:00,164.75,165.08,164.66,165.02,4472.0,160.8127,161.1348,160.7249,161.0763,4472.0
2023-01-12 12:10:00,165.01,165.18,164.93,165.15,14800.0,161.0665,161.2324,160.9884,161.2032,14800.0
2023-01-12 12:20:00,165.15,165.26,165.05,165.13,10873.0,161.2032,161.3105,161.1056,161.1836,10873.0
2023-01-12 12:30:00,165.09,165.09,164.91,164.95,5350.0,161.1446,161.1446,160.9689,161.0079,5350.0
2023-01-12 12:40:00,164.89,165.11,164.87,165.0,6035.0,160.9494,161.1641,160.9299,161.0567,6035.0
2023-01-12 12:50:00,165.01,165.02,164.84,164.9,5158.0,161.0665,161.0763,160.9006,160.9591,5158.0
2023-01-12 13:00:00,164.8,165.44,164.78,165.37,12994.0,160.8615,161.4862,160.842,161.4179,12994.0
2023-01-12 13:10:00,165.44,165.52,165.26,165.26,9591.0,161.4862,161.5643,161.3105,161.3105,9591.0
2023-01-12 13:20:00,165.24,165.25,164.67,164.68,6707.0,161.291,161.3008,160.7346,160.7444,6707.0
2023-01-12 13:30:00,164.69,164.79,164.52,164.58,7074.0,160.7542,160.8518,160.5882,160.6468,7074.0
2023-01-12 13:40:00,164.53,165.08,164.43,164.69,38796.0,160.598,161.1348,160.5004,160.7542,38796.0
2023-01-12 13:50:00,164.63,164.74,164.51,164.52,8946.0,160.6956,160.803,160.5785,160.5882,8946.0
2023-01-12 14:00:00,164.55,164.56,164.14,164.14,7269.0,160.6175,160.6273,160.2173,160.2173,7269.0
2023-01-12 14:10:00,164.13,164.66,164.12,164.48,37903.0,160.2075,160.7249,160.1978,160.5492,37903.0
2023-01-12 14:20:00,164.47,164.49,164.21,164.35,24571.0,160.5394,160.5589,160.2856,160.4223,24571.0
2023-01-12 14:30:00,164.32,164.62,164.29,164.51,14792.0,160.393,160.6858,160.3637,160.5785,14792.0
2023-01-12 14:40:00,164.46,164.56,164.42,164.49,7158.0,160.5297,160.6273,160.4906,160.5589,7158.0
2023-01-12 14:50:00,164.43,164.54,164.26,164.54,12927.0,160.5004,160.6077,160.3344,160.6077,12927.0
2023-01-12 15:00:00,164.55,164.7,164.44,164.49,8360.0,160.6175,160.7639,160.5101,160.5589,8360.0
2023-01-12 15:10:00,164.48,164.48,164.37,164.39,4099.0,160.5492,160.5492,160.4418,160.4613,4099.0
2023-01-12 15:20:00,164.39,164.78,164.26,164.51,34657.0,160.4613,160.842,160.3344,160.5785,34657.0
2023-01-12 15:30:00,164.53,164.94,164.45,164.94,21886.0,160.598,160.9982,160.5199,160.9982,21886.0
2023-01-12 15:40:00,165.01,165.04,164.58,164.63,25416.0,161.0665,161.0958,160.6468,160.6956,25416.0
2023-01-12 15:50:00,164.64,164.94,164.5,164.9,67759.0,160.7054,160.9982,160.5687,160.9591,67759.0
2023-01-13 09:30:00,164.32,164.95,164.32,164.47,11138.0,160.393,161.0079,160.393,160.5394,11138.0
2023-01-13 09:40:00,164.43,165.32,164.43,165.25,12706.0,160.5004,161.3691,160.5004,161.3008,12706.0
2023-01-13 09:50:00,165.26,165.73,165.2,165.68,6284.0,161.3105,161.7693,161.252,161.7205,6284.0
2023-01-13 10:00:00,165.7,166.01,165.61,165.69,16407.0,161.74,162.0426,161.6522,161.7303,16407.0
2023-01-13 10:10:00,165.66,165.69,165.12,165.25,16448.0,161.701,161.7303,161.1739,161.3008,16448.0
2023-01-13 10:20:00,165.24,165.45,165.19,165.42,15055.0,161.291,161.496,161.2422,161.4667,15055.0
2023-01-13 10:30:00,165.36,165.36,164.92,165.12,18652.0,161.4081,161.4081,160.9787,161.1739,18652.0
2023-01-13 10:40:00,165.05,165.13,164.68,164.99,23228.0,161.1056,161.1836,160.7444,161.047,23228.0
2023-01-13 10:50:00,165.03,165.23,164.92,165.13,16798.0,161.086,161.2813,160.9787,161.1836,16798.0
2023-01-13 11:00:00,165.15,165.34,165.12,165.19,21286.0,161.2032,161.3886,161.1739,161.2422,21286.0
2023-01-13 11:10:00,165.19,165.58,165.17,165.53,16302.0,161.2422,161.6229,161.2227,161.5741,16302.0
2023-01-13 11:20:00,165.56,165.65,165.46,165.5,16785.0,161.6034,161.6912,161.5058,161.5448,16785.0
2023-01-13 11:30:00,165.5,165.51,165.03,165.13,9567.0,161.5448,161.5546,161.086,161.1836,9567.0
2023-01-13 11:40:00,165.19,165.25,165.0,165.19,18440.0,161.2422,161.3008,161.0567,161.2422,18440.0
2023-01-13 11:50:00,165.23,165.28,164.97,164.99,22858.0,161.2813,161.3301,161.0275,161.047,22858.0
2023-01-13 12:00:00,165.02,165.18,164.8,165.05,22859.0,161.0763,161.2324,160.8615,161.1056,22859.0
2023-01-13 12:10:00,165.05,165.22,164.97,165.05,14843.0,161.1056,161.2715,161.0275,161.1056,14843.0
2023-01-13 12:20:00,165.05,165.1,164.97,165.04,9587.0,161.1056,161.1544,161.0275,161.0958,9587.0
2023-01-13 12:30:00,165.05,165.09,164.86,164.88,14193.0,161.1056,161.1446,160.9201,160.9396,14193.0
2023-01-13 12:40:00,164.92,164.92,164.66,164.72,7803.0,160.9787,160.9787,160.7249,160.7834,7803.0
2023-01-13 12:50:00,164.7,164.7,164.42,164.45,6312.0,160.7639,160.7639,160.4906,160.5199,6312.0
2023-01-13 13:00:00,164.45,164.68,164.37,164.4,10056.0,160.5199,160.7444,160.4418,160.4711,10056.0
2023-01-13 13:10:00,164.38,164.42,164.27,164.31,7628.0,160.4516,160.4906,160.3442,160.3832,7628.0
2023-01-13 13:20:00,164.33,164.42,164.26,164.41,6364.0,160.4028,160.4906,160.3344,160.4808,6364.0
2023-01-13 13:30:00,164.36,164.7,164.36,164.7,10105.0,160.432,160.7639,160.432,160.7639,10105.0
2023-01-13 13:40:00,164.68,164.96,164.59,164.85,13658.0,160.7444,161.0177,160.6565,160.9103,13658.0
2023-01-13 13:50:00,164.85,164.94,164.83,164.94,6732.0,160.9103,160.9982,160.8908,160.9982,6732.0
2023-01-13 14:00:00,164.94,165.0,164.78,164.96,13113.0,160.9982,161.0567,160.842,161.0177,13113.0
2023-01-13 14:10:00,164.96,165.02,164.87,164.98,12683.0,161.0177,161.0763,160.9299,161.0372,12683.0
2023-01-13 14:20:00,164.96,165.0,164.62,164.72,44328.0,161.0177,161.0567,160.6858,160.7834,44328.0
2023-01-13 14:30:00,164.73,164.96,164.48,164.91,59819.0,160.7932,161.0177,160.5492,160.9689,59819.0
2023-01-13 14:40:00,164.91,164.95,164.78,164.91,14165.0,160.9689,161.0079,160.842,160.9689,14165.0
2023-01-13 14:50:00,164.9,164.9,164.79,164.81,13422.0,160.9591,160.9591,160.8518,160.8713,13422.0
2023-01-13 15:00:00,164.84,165.01,164.79,164.98,15533.0,160.9006,161.0665,160.8518,161.0372,15533.0
2023-01-13 15:10:00,164.99,165.04,164.75,164.77,21220.0,161.047,161.0958,160.8127,160.8322,21220.0
2023-01-13 15:20:00,164.73,165.0,164.64,164.77,51726.0,160.7932,161.0567,160.7054,160.8322,51726.0
2023-01-13 15:30:00,164.77,164.81,164.63,164.8,51487.0,160.8322,160.8713,160.6956,160.8615,51487.0
2023-01-13 15:40:00,164.81,164.94,164.46,164.59,64775.0,160.8713,160.9982,160.5297,160.6565,64775.0
2023-01-13 15:50:00,164.59,164.64,164.16,164.26,104147.0,160.6565,160.7054,160.2368,160.3344,104147.0
2023-01-17 09:30:00,164.28,164.88,164.13,164.67,40613.0,160.354,160.9396,160.2075,160.7346,40613.0
2023-01-17 09:40:00,164.65,165.26,164.46,164.73,17841.0,160.7151,161.3105,160.5297,160.7932,17841.0
2023-01-17 09:50:00,164.73,165.05,164.71,165.0,20394.0,160.7932,161.1056,160.7737,161.0567,20394.0
2023-01-17 10:00:00,164.97,165.34,164.82,165.18,11859.0,161.0275,161.3886,160.881,161.2324,11859.0
2023-01-17 10:10:00,165.18,165.18,164.66,165.09,9510.0,161.2324,161.2324,160.7249,161.1446,9510.0
2023-01-17 10:20:00,165.11,165.2,164.82,164.99,5956.0,161.1641,161.252,160.881,161.047,5956.0
2023-01-17 10:30:00,165.05,165.32,165.01,165.16,6816.0,161.1056,161.3691,161.0665,161.2129,6816.0
2023-01-17 10:40:00,165.15,165.17,164.88,164.92,8506.0,161.2032,161.2227,160.9396,160.9787,8506.0
2023-01-17 10:50:00,164.98,165.03,164.67,164.78,14513.0,161.0372,161.086,160.7346,160.842,14513.0
2023-01-17 11:00:00,164.75,165.01,164.69,164.9,4442.0,160.8127,161.0665,160.7542,160.9591,4442.0
2023-01-17 11:10:00,164.9,164.92,164.77,164.84,31750.0,160.9591,160.9787,160.8322,160.9006,31750.0
2023-01-17 11:20:00,164.89,165.07,164.89,164.95,6065.0,160.9494,161.1251,160.9494,161.0079,6065.0
2023-01-17 11:30:00,164.93,165.11,164.91,164.94,29785.0,160.9884,161.1641,160.9689,160.9982,29785.0
2023-01-17 11:40:00,164.95,165.03,164.83,165.01,4217.0,161.0079,161.086,160.8908,161.0665,4217.0
2023-01-17 11:50:00,165.02,165.05,164.88,164.91,3755.0,161.0763,161.1056,160.9396,160.9689,3755.0
2023-01-17 12:00:00,164.88,165.19,164.87,164.96,4415.0,160.9396,161.2422,160.9299,161.0177,4415.0
2023-01-17 12:10:00,164.9,165.09,164.75,165.06,9377.0,160.9591,161.1446,160.8127,161.1153,9377.0
2023-01-17 12:20:00,164.99,165.1,164.71,164.76,28879.0,161.047,161.1544,160.7737,160.8225,28879.0
2023-01-17 12:30:00,164.72,164.89,164.69,164.86,6609.0,160.7834,160.9494,160.7542,160.9201,6609.0
2023-01-17 12:40:00,164.89,164.89,164.65,164.76,10708.0,160.9494,160.9494,160.7151,160.8225,10708.0
2023-01-17 12:50:00,164.75,164.8,164.57,164.71,6889.0,160.8127,160.8615,160.637,160.7737,6889.0
2023-01-17 13:00:00,164.71,164.8,164.35,164.35,7111.0,160.7737,160.8615,160.4223,160.4223,7111.0
2023-01-17 13:10:00,164.33,164.49,164.22,164.22,6634.0,160.4028,160.5589,160.2954,160.2954,6634.0
2023-01-17 13:20:00,164.23,164.23,164.06,164.17,8372.0,160.3051,160.3051,160.1392,160.2466,8372.0
2023-01-17 13:30:00,164.17,164.26,164.12,164.15,4324.0,160.2466,160.3344,160.1978,160.2271,4324.0
2023-01-17 13:40:00,164.19,164.21,164.04,164.12,5237.0,160.2661,160.2856,160.1197,160.1978,5237.0
2023-01-17 13:50:00,164.12,164.19,163.94,164.04,4447.0,160.1978,160.2661,160.0221,160.1197,4447.0
2023-01-17 14:00:00,164.08,164.17,164.02,164.15,5182.0,160.1587,160.2466,160.1002,160.2271,5182.0
2023-01-17 14:10:00,164.15,164.35,164.06,164.35,34732.0,160.2271,160.4223,160.1392,160.4223,34732.0
2023-01-17 14:20:00,164.3,164.3,163.97,163.97,6949.0,160.3735,160.3735,160.0514,160.0514,6949.0
2023-01-17 14:30:00,163.97,164.46,163.97,164.46,6534.0,160.0514,160.5297,160.0514,160.5297,6534.0
2023-01-17 14:40:00,164.44,164.61,164.36,164.47,11413.0,160.5101,160.6761,160.432,160.5394,11413.0
2023-01-17 14:50:00,164.47,164.57,164.26,164.28,9709.0,160.5394,160.637,160.3344,160.354,9709.0
2023-01-17 15:00:00,164.28,164.28,164.15,164.2,5754.0,160.354,160.354,160.2271,160.2759,5754.0
2023-01-17 15:10:00,164.2,164.32,164.08,164.29,12545.0,160.2759,160.393,160.1587,160.3637,12545.0
2023-01-17 15:20:00,164.29,164.29,164.1,164.13,10193.0,160.3637,160.3637,160.1783,160.2075,10193.0
2023-01-17 15:30:00,164.15,164.21,163.94,164.0,17588.0,160.2271,160.2856,160.0221,160.0806,17588.0
2023-01-17 15:40:00,163.97,164.44,163.97,164.2,28024.0,160.0514,160.5101,160.0514,160.2759,28024.0
2023-01-17 15:50:00,164.18,164.18,163.73,164.09,133398.0,160.2563,160.2563,159.8171,160.1685,133398.0
2023-01-18 09:30:00,164.01,164.52,164.01,164.17,18248.0,160.0904,160.5882,160.0904,160.2466,18248.0
2023-01-18 09:40:00,164.16,164.25,163.85,164.01,7241.0,160.2368,160.3247,159.9342,160.0904,7241.0
2023-01-18 09:50:00,163.88,163.99,163.75,163.75,4287.0,159.9635,160.0709,159.8366,159.8366,4287.0
2023-01-18 10:00:00,163.83,163.84,163.3,163.47,10702.0,159.9147,159.9245,159.3974,159.5633,10702.0
2023-01-18 10:10:00,163.4,163.78,163.38,163.7,6597.0,159.495,159.8659,159.4755,159.7878,6597.0
2023-01-18 10:20:00,163.76,163.83,163.59,163.76,6987.0,159.8464,159.9147,159.6804,159.8464,6987.0
2023-01-18 10:30:00,163.75,163.79,163.56,163.79,16489.0,159.8366,159.8757,159.6512,159.8757,16489.0
2023-01-18 10:40:00,163.84,164.22,163.62,163.84,11274.0,159.9245,160.2954,159.7097,159.9245,11274.0
2023-01-18 10:50:00,163.8,163.81,163.5,163.66,12519.0,159.8854,159.8952,159.5926,159.7488,12519.0
2023-01-18 11:00:00,163.62,163.62,163.2,163.2,13337.0,159.7097,159.7097,159.2998,159.2998,13337.0
2023-01-18 11:10:00,163.22,163.25,162.99,163.11,13236.0,159.3193,159.3486,159.0948,159.2119,13236.0
2023-01-18 11:20:00,163.12,163.54,163.07,163.54,23518.0,159.2217,159.6316,159.1729,159.6316,23518.0
2023-01-18 11:30:00,163.48,163.58,163.31,163.35,16613.0,159.5731,159.6707,159.4071,159.4462,16613.0
2023-01-18 11:40:00,163.37,163.42,163.25,163.31,5504.0,159.4657,159.5145,159.3486,159.4071,5504.0
2023-01-18 11:50:00,163.32,163.32,163.07,163.19,12973.0,159.4169,159.4169,159.1729,159.29,12973.0
2023-01-18 12:00:00,163.14,163.32,163.05,163.27,12287.0,159.2412,159.4169,159.1534,159.3681,12287.0
2023-01-18 12:10:00,163.15,163.38,163.09,163.27,22938.0,159.251,159.4755,159.1924,159.3681,22938.0
2023-01-18 12:20:00,163.24,163.5,163.23,163.34,24338.0,159.3388,159.5926,159.329,159.4364,24338.0
2023-01-18 12:30:00,163.36,163.66,163.36,163.66,19025.0,159.4559,159.7488,159.4559,159.7488,19025.0
2023-01-18 12:40:00,163.62,163.67,163.47,163.51,16495.0,159.7097,159.7585,159.5633,159.6024,16495.0
2023-01-18 12:50:00,163.5,163.67,163.26,163.26,13351.0,159.5926,159.7585,159.3583,159.3583,13351.0
2023-01-18 13:00:00,163.24,163.28,163.08,163.2,18154.0,159.3388,159.3779,159.1826,159.2998,18154.0
2023-01-18 13:10:00,163.23,163.3,162.97,163.28,24461.0,159.329,159.3974,159.0753,159.3779,24461.0
2023-01-18 13:20:00,163.25,163.44,163.22,163.42,13073.0,159.3486,159.534,159.3193,159.5145,13073.0
2023-01-18 13:30:00,163.45,163.59,163.33,163.51,12362.0,159.5438,159.6804,159.4267,159.6024,12362.0
2023-01-18 13:40:00,163.5,163.8,163.5,163.7,4499.0,159.5926,159.8854,159.5926,159.7878,4499.0
2023-01-18 13:50:00,163.72,163.73,163.6,163.64,5840.0,159.8073,159.8171,159.6902,159.7292,5840.0
2023-01-18 14:00:00,163.71,163.88,163.61,163.61,7338.0,159.7976,159.9635,159.7,159.7,7338.0
2023-01-18 14:10:00,163.7,163.7,163.5,163.56,8088.0,159.7878,159.7878,159.5926,159.6512,8088.0
2023-01-18 14:20:00,163.53,163.68,163.47,163.68,6055.0,159.6219,159.7683,159.5633,159.7683,6055.0
2023-01-18 14:30:00,163.67,163.97,163.67,163.89,5851.0,159.7585,160.0514,159.7585,159.9733,5851.0
2023-01-18 14:40:00,163.86,163.88,163.54,163.54,11150.0,159.944,159.9635,159.6316,159.6316,11150.0
2023-01-18 14:50:00,163.5,163.59,163.47,163.55,12039.0,159.5926,159.6804,159.5633,159.6414,12039.0
2023-01-18 15:00:00,163.55,163.55,163.37,163.46,7450.0,159.6414,159.6414,159.4657,159.5536,7450.0
2023-01-18 15:10:00,163.47,163.93,163.45,163.93,17013.0,159.5633,160.0123,159.5438,160.0123,17013.0
2023-01-18 15:20:00,163.92,164.04,163.86,163.87,13923.0,160.0026,160.1197,159.944,159.9538,13923.0
2023-01-18 15:30:00,163.86,163.86,163.46,163.46,10060.0,159.944,159.944,159.5536,159.5536,10060.0
2023-01-18 15:40:00,163.46,163.48,163.28,163.34,43903.0,159.5536,159.5731,159.3779,159.4364,43903.0
2023-01-18 15:50:00,163.33,163.34,162.92,162.94,68049.0,159.4267,159.4364,159.0265,159.046,68049.0
2023-01-19 09:30:00,162.96,164.18,162.56,164.15,22541.0,159.0655,160.2563,158.6751,160.2271,22541.0
2023-01-19 09:40:00,164.17,164.42,163.98,164.2,9398.0,160.2466,160.4906,160.0611,160.2759,9398.0
2023-01-19 09:50:00,164.3,164.51,163.48,163.48,26302.0,160.3735,160.5785,159.5731,159.5731,26302.0
2023-01-19 10:00:00,163.59,163.98,163.58,163.94,10277.0,159.6804,160.0611,159.6707,160.0221,10277.0
2023-01-19 10:10:00,163.99,164.08,163.5,163.77,13135.0,160.0709,160.1587,159.5926,159.8561,13135.0
2023-01-19 10:20:00,163.73,163.91,163.71,163.77,12856.0,159.8171,159.9928,159.7976,159.8561,12856.0
2023-01-19 10:30:00,163.78,163.81,163.49,163.53,25242.0,159.8659,159.8952,159.5828,159.6219,25242.0
2023-01-19 10:40:00,163.54,163.54,163.14,163.38,21215.0,159.6316,159.6316,159.2412,159.4755,21215.0
2023-01-19 10:50:00,163.38,163.61,163.18,163.56,13005.0,159.4755,159.7,159.2802,159.6512,13005.0
2023-01-19 11:00:00,163.58,163.67,163.44,163.53,23798.0,159.6707,159.7585,159.534,159.6219,23798.0
2023-01-19 11:10:00,163.41,163.58,163.31,163.35,5038.0,159.5047,159.6707,159.4071,159.4462,5038.0
2023-01-19 11:20:00,163.35,163.45,163.2,163.27,7309.0,159.4462,159.5438,159.2998,159.3681,7309.0
2023-01-19 11:30:00,163.27,163.46,163.23,163.42,5710.0,159.3681,159.5536,159.329,159.5145,5710.0
2023-01-19 11:40:00,163.4,163.5,163.34,163.5,6888.0,159.495,159.5926,159.4364,159.5926,6888.0
2023-01-19 11:50:00,163.52,163.65,163.38,163.44,9220.0,159.6121,159.739,159.4755,159.534,9220.0
2023-01-19 12:00:00,163.49,163.63,163.38,163.39,6182.0,159.5828,159.7195,159.4755,159.4852,6182.0
2023-01-19 12:10:00,163.41,163.54,163.39,163.47,23401.0,159.5047,159.6316,159.4852,159.5633,23401.0
2023-01-19 12:20:00,163.47,163.47,163.22,163.24,12035.0,159.5633,159.5633,159.3193,159.3388,12035.0
2023-01-19 12:30:00,163.27,163.27,162.83,162.83,4382.0,159.3681,159.3681,158.9386,158.9386,4382.0
2023-01-19 12:40:00,162.83,162.83,162.42,162.6,5435.0,158.9386,158.9386,158.5384,158.7141,5435.0
2023-01-19 12:50:00,162.55,162.56,162.47,162.53,4550.0,158.6653,158.6751,158.5872,158.6458,4550.0
2023-01-19 13:00:00,162.59,162.97,162.59,162.88,5700.0,158.7043,159.0753,158.7043,158.9874,5700.0
2023-01-19 13:10:00,162.86,162.86,162.43,162.43,32145.0,158.9679,158.9679,158.5482,158.5482,32145.0
2023-01-19 13:20:00,162.4,162.5,162.31,162.4,13665.0,158.5189,158.6165,158.431,158.5189,13665.0
2023-01-19 13:30:00,162.48,162.5,162.41,162.48,24671.0,158.597,158.6165,158.5286,158.597,24671.0
2023-01-19 13:40:00,162.5,162.51,162.42,162.47,31098.0,158.6165,158.6263,158.5384,158.5872,31098.0
2023-01-19 13:50:00,162.45,162.67,162.45,162.61,12751.0,158.5677,158.7824,158.5677,158.7239,12751.0
2023-01-19 14:00:00,162.65,162.74,162.51,162.64,11704.0,158.7629,158.8508,158.6263,158.7531,11704.0
2023-01-19 14:10:00,162.61,162.8,162.61,162.78,26385.0,158.7239,158.9093,158.7239,158.8898,26385.0
2023-01-19 14:20:00,162.78,162.9,162.7,162.83,14574.0,158.8898,159.0069,158.8117,158.9386,14574.0
2023-01-19 14:30:00,162.8,163.09,162.79,162.95,13291.0,158.9093,159.1924,158.8996,159.0557,13291.0
2023-01-19 14:40:00,162.99,163.07,162.89,163.02,10523.0,159.0948,159.1729,158.9972,159.1241,10523.0
2023-01-19 14:50:00,162.97,163.2,162.97,163.13,10837.0,159.0753,159.2998,159.0753,159.2314,10837.0
2023-01-19 15:00:00,163.14,163.21,163.09,163.15,13364.0,159.2412,159.3095,159.1924,159.251,13364.0
2023-01-19 15:10:00,163.15,163.37,163.12,163.3,13653.0,159.251,159.4657,159.2217,159.3974,13653.0
2023-01-19 15:20:00,163.29,163.3,163.07,163.1,15386.0,159.3876,159.3974,159.1729,159.2022,15386.0
2023-01-19 15:30:00,163.14,163.16,162.94,162.96,27037.0,159.2412,159.2607,159.046,159.0655,27037.0
2023-01-19 15:40:00,162.95,163.03,162.84,162.98,26797.0,159.0557,159.1338,158.9484,159.085,26797.0
2023-01-19 15:50:00,162.97,163.08,162.84,162.93,114475.0,159.0753,159.1826,158.9484,159.0362,114475.0
2023-01-20 09:30:00,163.88,164.32,162.94,163.12,74307.0,159.9635,160.393,159.046,159.2217,74307.0
2023-01-20 09:40:00,162.94,163.45,162.4,162.48,14631.0,159.046,159.5438,158.5189,158.597,14631.0
2023-01-20 09:50:00,162.8,162.85,161.95,161.99,18403.0,158.9093,158.9581,158.0796,158.1187,18403.0
2023-01-20 10:00:00,162.09,162.79,162.09,162.6,10082.0,158.2163,158.8996,158.2163,158.7141,10082.0
2023-01-20 10:10:00,162.62,162.62,162.09,162.31,6374.0,158.7336,158.7336,158.2163,158.431,6374.0
2023-01-20 10:20:00,162.32,162.7,162.24,162.56,6777.0,158.4408,158.8117,158.3627,158.6751,6777.0
2023-01-20 10:30:00,162.46,162.62,162.39,162.5,4724.0,158.5775,158.7336,158.5091,158.6165,4724.0
2023-01-20 10:40:00,162.55,162.55,162.28,162.42,8257.0,158.6653,158.6653,158.4018,158.5384,8257.0
2023-01-20 10:50:00,162.45,162.7,162.35,162.35,7048.0,158.5677,158.8117,158.4701,158.4701,7048.0
2023-01-20 11:00:00,162.38,162.57,162.3,162.32,6307.0,158.4994,158.6848,158.4213,158.4408,6307.0
2023-01-20 11:10:00,162.26,162.59,162.23,162.44,5872.0,158.3822,158.7043,158.3529,158.5579,5872.0
2023-01-20 11:20:00,162.47,162.53,162.36,162.44,6508.0,158.5872,158.6458,158.4798,158.5579,6508.0
2023-01-20 11:30:00,162.37,162.59,162.3,162.46,6592.0,158.4896,158.7043,158.4213,158.5775,6592.0
2023-01-20 11:40:00,162.37,162.43,162.16,162.16,4541.0,158.4896,158.5482,158.2846,158.2846,4541.0
2023-01-20 11:50:00,162.09,162.23,162.08,162.13,4976.0,158.2163,158.3529,158.2065,158.2553,4976.0
2023-01-20 12:00:00,162.14,162.16,161.87,161.93,5567.0,158.2651,158.2846,158.0016,158.0601,5567.0
2023-01-20 12:10:00,161.9,162.13,161.9,161.98,3945.0,158.0308,158.2553,158.0308,158.1089,3945.0
2023-01-20 12:20:00,161.99,162.02,161.77,161.85,8448.0,158.1187,158.148,157.9039,157.982,8448.0
2023-01-20 12:30:00,161.71,161.71,161.34,161.35,9021.0,157.8454,157.8454,157.4842,157.494,9021.0
2023-01-20 12:40:00,161.37,161.48,161.27,161.44,4857.0,157.5135,157.6209,157.4159,157.5818,4857.0
2023-01-20 12:50:00,161.44,161.7,161.42,161.67,9322.0,157.5818,157.8356,157.5623,157.8063,9322.0
2023-01-20 13:00:00,161.73,161.75,161.61,161.64,5076.0,157.8649,157.8844,157.7478,157.777,5076.0
2023-01-20 13:10:00,161.62,161.72,161.52,161.52,6455.0,157.7575,157.8551,157.6599,157.6599,6455.0
2023-01-20 13:20:00,161.53,161.74,161.43,161.74,13379.0,157.6697,157.8747,157.5721,157.8747,13379.0
2023-01-20 13:30:00,161.75,162.01,161.74,161.93,7491.0,157.8844,158.1382,157.8747,158.0601,7491.0
2023-01-20 13:40:00,161.99,162.17,161.93,162.17,10550.0,158.1187,158.2944,158.0601,158.2944,10550.0
2023-01-20 13:50:00,162.17,162.17,161.99,162.12,13172.0,158.2944,158.2944,158.1187,158.2456,13172.0
2023-01-20 14:00:00,162.13,162.19,162.05,162.19,8496.0,158.2553,158.3139,158.1772,158.3139,8496.0
2023-01-20 14:10:00,162.22,162.25,162.18,162.2,5008.0,158.3432,158.3725,158.3041,158.3237,5008.0
2023-01-20 14:20:00,162.21,162.21,162.05,162.08,3965.0,158.3334,158.3334,158.1772,158.2065,3965.0
2023-01-20 14:30:00,162.09,162.1,161.87,161.92,7967.0,158.2163,158.2261,158.0016,158.0504,7967.0
2023-01-20 14:40:00,161.93,162.04,161.75,161.78,8037.0,158.0601,158.1675,157.8844,157.9137,8037.0
2023-01-20 14:50:00,161.78,161.93,161.76,161.93,6740.0,157.9137,158.0601,157.8942,158.0601,6740.0
2023-01-20 15:00:00,162.03,162.24,162.03,162.2,6687.0,158.1577,158.3627,158.1577,158.3237,6687.0
2023-01-20 15:10:00,162.2,162.59,162.15,162.47,15157.0,158.3237,158.7043,158.2749,158.5872,15157.0
2023-01-20 15:20:00,162.49,162.52,162.3,162.37,11523.0,158.6067,158.636,158.4213,158.4896,11523.0
2023-01-20 15:30:00,162.4,162.45,162.0,162.07,13003.0,158.5189,158.5677,158.1284,158.1968,13003.0
2023-01-20 15:40:00,162.02,162.11,161.92,162.01,22563.0,158.148,158.2358,158.0504,158.1382,22563.0
2023-01-20 15:50:00,162.03,162.3,162.0,162.17,80301.0,158.1577,158.4213,158.1284,158.2944,80301.0
2023-01-23 09:30:00,162.7,162.89,162.12,162.21,11918.0,158.8117,158.9972,158.2456,158.3334,11918.0
2023-01-23 09:40:00,162.3,162.65,161.99,162.05,6954.0,158.4213,158.7629,158.1187,158.1772,6954.0
2023-01-23 09:50:00,161.97,162.24,161.87,162.07,10051.0,158.0992,158.3627,158.0016,158.1968,10051.0
2023-01-23 10:00:00,162.29,162.48,161.94,162.21,11855.0,158.4115,158.597,158.0699,158.3334,11855.0
2023-01-23 10:10:00,162.14,162.93,162.05,162.46,80718.0,158.2651,159.0362,158.1772,158.5775,80718.0
2023-01-23 10:20:00,162.31,163.27,162.31,163.27,6260.0,158.431,159.3681,158.431,159.3681,6260.0
2023-01-23 10:30:00,163.31,163.46,163.09,163.41,8740.0,159.4071,159.5536,159.1924,159.5047,8740.0
2023-01-23 10:40:00,163.45,163.5,163.04,163.08,8518.0,159.5438,159.5926,159.1436,159.1826,8518.0
2023-01-23 10:50:00,163.14,163.49,163.13,163.36,18261.0,159.2412,159.5828,159.2314,159.4559,18261.0
2023-01-23 11:00:00,163.24,163.56,163.04,163.42,30534.0,159.3388,159.6512,159.1436,159.5145,30534.0
2023-01-23 11:10:00,163.43,163.52,162.89,162.9,42925.0,159.5243,159.6121,158.9972,159.0069,42925.0
2023-01-23 11:20:00,162.96,163.04,162.66,162.67,11897.0,159.0655,159.1436,158.7727,158.7824,11897.0
2023-01-23 11:30:00,162.76,162.84,162.69,162.76,8950.0,158.8703,158.9484,158.802,158.8703,8950.0
2023-01-23 11:40:00,162.78,162.79,162.57,162.65,4272.0,158.8898,158.8996,158.6848,158.7629,4272.0
2023-01-23 11:50:00,162.62,162.95,162.47,162.94,11916.0,158.7336,159.0557,158.5872,159.046,11916.0
2023-01-23 12:00:00,162.94,163.11,162.7,162.71,21031.0,159.046,159.2119,158.8117,158.8215,21031.0
2023-01-23 12:10:00,162.72,162.84,162.61,162.83,8004.0,158.8312,158.9484,158.7239,158.9386,8004.0
2023-01-23 12:20:00,162.85,163.0,162.83,162.9,5835.0,158.9581,159.1045,158.9386,159.0069,5835.0
2023-01-23 12:30:00,162.93,163.16,162.91,163.16,4346.0,159.0362,159.2607,159.0167,159.2607,4346.0
2023-01-23 12:40:00,163.15,163.2,163.03,163.18,6966.0,159.251,159.2998,159.1338,159.2802,6966.0
2023-01-23 12:50:00,163.21,163.32,163.16,163.28,5135.0,159.3095,159.4169,159.2607,159.3779,5135.0
2023-01-23 13:00:00,163.27,163.38,163.19,163.29,5811.0,159.3681,159.4755,159.29,159.3876,5811.0
2023-01-23 13:10:00,163.25,163.35,163.17,163.31,11381.0,159.3486,159.4462,159.2705,159.4071,11381.0
2023-01-23 13:20:00,163.33,163.33,163.14,163.18,9021.0,159.4267,159.4267,159.2412,159.2802,9021.0
2023-01-23 13:30:00,163.14,163.25,163.04,163.25,9008.0,159.2412,159.3486,159.1436,159.3486,9008.0
2023-01-23 13:40:00,163.26,163.38,163.24,163.37,5741.0,159.3583,159.4755,159.3388,159.4657,5741.0
2023-01-23 13:50:00,163.35,163.4,163.24,163.24,5581.0,159.4462,159.495,159.3388,159.3388,5581.0
2023-01-23 14:00:00,163.24,163.24,162.89,162.92,7851.0,159.3388,159.3388,158.9972,159.0265,7851.0
2023-01-23 14:10:00,162.89,162.89,162.67,162.78,8032.0,158.9972,158.9972,158.7824,158.8898,8032.0
2023-01-23 14:20:00,162.75,162.8,162.57,162.59,8185.0,158.8605,158.9093,158.6848,158.7043,8185.0
2023-01-23 14:30:00,162.59,162.84,162.56,162.76,9902.0,158.7043,158.9484,158.6751,158.8703,9902.0
2023-01-23 14:40:00,162.76,162.85,162.53,162.58,7564.0,158.8703,158.9581,158.6458,158.6946,7564.0
2023-01-23 14:50:00,162.56,162.56,162.37,162.54,11224.0,158.6751,158.6751,158.4896,158.6555,11224.0
2023-01-23 15:00:00,162.53,162.55,162.26,162.28,10523.0,158.6458,158.6653,158.3822,158.4018,10523.0
2023-01-23 15:10:00,162.25,162.25,162.07,162.13,8620.0,158.3725,158.3725,158.1968,158.2553,8620.0
2023-01-23 15:20:00,162.09,162.22,161.86,161.93,9481.0,158.2163,158.3432,157.9918,158.0601,9481.0
2023-01-23 15:30:00,161.89,161.89,161.61,161.62,16481.0,158.0211,158.0211,157.7478,157.7575,16481.0
2023-01-23 15:40:00,161.62,161.86,161.48,161.78,31707.0,157.7575,157.9918,157.6209,157.9137,31707.0
2023-01-23 15:50:00,161.8,161.84,161.54,161.73,85281.0,157.9332,157.9723,157.6794,157.8649,85281.0
2023-01-24 09:30:00,162.04,162.04,159.51,159.73,7571.0,158.1675,158.1675,155.698,155.9127,7571.0
2023-01-24 09:40:00,159.84,159.93,159.3,159.3,4679.0,156.0201,156.1079,155.493,155.493,4679.0
2023-01-24 09:50:00,159.5,159.58,159.14,159.21,4298.0,155.6882,155.7663,155.3368,155.4051,4298.0
2023-01-24 10:00:00,159.21,159.5,158.72,158.78,15591.0,155.4051,155.6882,154.9268,154.9854,15591.0
2023-01-24 10:10:00,158.86,159.2,158.48,158.48,14852.0,155.0635,155.3954,154.6926,154.6926,14852.0
2023-01-24 10:20:00,158.44,158.84,158.29,158.58,12767.0,154.6535,155.044,154.5071,154.7902,12767.0
2023-01-24 10:30:00,158.56,158.75,157.64,157.72,57276.0,154.7707,154.9561,153.8726,153.9507,57276.0
2023-01-24 10:40:00,157.96,159.17,157.9,159.17,26792.0,154.185,155.3661,154.1264,155.3661,26792.0
2023-01-24 10:50:00,159.17,159.89,159.16,159.72,13093.0,155.3661,156.0689,155.3563,155.9029,13093.0
2023-01-24 11:00:00,159.75,160.0,159.74,159.97,7346.0,155.9322,156.1762,155.9225,156.147,7346.0
2023-01-24 11:10:00,159.93,160.14,159.91,159.97,24659.0,156.1079,156.3129,156.0884,156.147,24659.0
2023-01-24 11:20:00,159.97,160.23,159.89,160.22,10601.0,156.147,156.4007,156.0689,156.391,10601.0
2023-01-24 11:30:00,160.22,160.23,160.04,160.1,6304.0,156.391,156.4007,156.2153,156.2739,6304.0
2023-01-24 11:40:00,160.11,160.19,160.06,160.14,3797.0,156.2836,156.3617,156.2348,156.3129,3797.0
2023-01-24 11:50:00,160.14,160.42,160.12,160.41,5774.0,156.3129,156.5862,156.2934,156.5764,5774.0
2023-01-24 12:00:00,160.42,160.73,160.28,160.71,18677.0,156.5862,156.8888,156.4495,156.8693,18677.0
2023-01-24 12:10:00,160.77,161.15,160.72,160.96,27482.0,156.9278,157.2988,156.879,157.1133,27482.0
2023-01-24 12:20:00,160.92,161.1,160.61,160.67,16228.0,157.0743,157.25,156.7717,156.8302,16228.0
2023-01-24 12:30:00,160.66,161.12,160.64,161.08,12574.0,156.8205,157.2695,156.8009,157.2304,12574.0
2023-01-24 12:40:00,161.04,161.17,160.95,161.01,7962.0,157.1914,157.3183,157.1035,157.1621,7962.0
2023-01-24 12:50:00,161.08,161.15,161.03,161.12,6409.0,157.2304,157.2988,157.1816,157.2695,6409.0
2023-01-24 13:00:00,161.11,161.12,160.59,160.65,6225.0,157.2597,157.2695,156.7521,156.8107,6225.0
2023-01-24 13:10:00,160.68,160.81,160.61,160.81,6362.0,156.84,156.9669,156.7717,156.9669,6362.0
2023-01-24 13:20:00,160.83,160.91,160.78,160.91,4800.0,156.9864,157.0645,156.9376,157.0645,4800.0
2023-01-24 13:30:00,160.91,160.91,160.63,160.77,7305.0,157.0645,157.0645,156.7912,156.9278,7305.0
2023-01-24 13:40:00,160.79,161.05,160.79,161.03,4970.0,156.9474,157.2011,156.9474,157.1816,4970.0
2023-01-24 13:50:00,160.97,161.21,160.95,161.11,7888.0,157.1231,157.3573,157.1035,157.2597,7888.0
2023-01-24 14:00:00,161.13,161.3,161.04,161.25,7926.0,157.2792,157.4452,157.1914,157.3964,7926.0
2023-01-24 14:10:00,161.28,161.39,161.19,161.33,7249.0,157.4257,157.533,157.3378,157.4745,7249.0
2023-01-24 14:20:00,161.37,161.39,161.22,161.24,5510.0,157.5135,157.533,157.3671,157.3866,5510.0
2023-01-24 14:30:00,161.16,161.18,161.08,161.14,5601.0,157.3085,157.328,157.2304,157.289,5601.0
2023-01-24 14:40:00,161.18,161.48,161.13,161.48,10262.0,157.328,157.6209,157.2792,157.6209,10262.0
2023-01-24 14:50:00,161.44,161.6,161.39,161.59,7869.0,157.5818,157.738,157.533,157.7282,7869.0
2023-01-24 15:00:00,161.62,161.62,161.38,161.46,8812.0,157.7575,157.7575,157.5233,157.6013,8812.0
2023-01-24 15:10:00,161.46,161.63,161.46,161.48,12685.0,157.6013,157.7673,157.6013,157.6209,12685.0
2023-01-24 15:20:00,161.47,161.54,161.39,161.54,15230.0,157.6111,157.6794,157.533,157.6794,15230.0
2023-01-24 15:30:00,161.54,161.56,161.4,161.47,16310.0,157.6794,157.699,157.5428,157.6111,16310.0
2023-01-24 15:40:00,161.47,161.47,161.28,161.35,23676.0,157.6111,157.6111,157.4257,157.494,23676.0
2023-01-24 15:50:00,161.35,161.54,161.18,161.42,64567.0,157.494,157.6794,157.328,157.5623,64567.0
2023-01-25 09:30:00,161.27,162.72,161.27,162.36,20289.0,157.4159,158.8312,157.4159,158.4798,20289.0
2023-01-25 09:40:00,162.17,162.36,161.5,162.07,2934.0,158.2944,158.4798,157.6404,158.1968,2934.0
2023-01-25 09:50:00,161.82,162.07,161.53,162.06,7553.0,157.9527,158.1968,157.6697,158.187,7553.0
2023-01-25 10:00:00,162.06,163.18,162.06,162.63,9565.0,158.187,159.2802,158.187,158.7434,9565.0
2023-01-25 10:10:00,162.85,162.87,162.44,162.72,10228.0,158.9581,158.9777,158.5579,158.8312,10228.0
2023-01-25 10:20:00,162.91,163.25,162.34,162.45,23653.0,159.0167,159.3486,158.4603,158.5677,23653.0
2023-01-25 10:30:00,162.39,162.39,161.72,161.84,9454.0,158.5091,158.5091,157.8551,157.9723,9454.0
2023-01-25 10:40:00,162.02,162.11,161.5,161.91,10969.0,158.148,158.2358,157.6404,158.0406,10969.0
2023-01-25 10:50:00,161.96,161.99,161.38,161.57,39386.0,158.0894,158.1187,157.5233,157.7087,39386.0
2023-01-25 11:00:00,161.58,162.07,161.43,161.49,27179.0,157.7185,158.1968,157.5721,157.6306,27179.0
2023-01-25 11:10:00,161.37,161.45,161.23,161.42,2971.0,157.5135,157.5916,157.3768,157.5623,2971.0
2023-01-25 11:20:00,161.46,161.59,161.38,161.56,2546.0,157.6013,157.7282,157.5233,157.699,2546.0
2023-01-25 11:30:00,161.62,161.67,161.51,161.65,5097.0,157.7575,157.8063,157.6502,157.7868,5097.0
2023-01-25 11:40:00,161.67,161.82,161.61,161.82,2344.0,157.8063,157.9527,157.7478,157.9527,2344.0
2023-01-25 11:50:00,161.72,161.92,161.68,161.75,2983.0,157.8551,158.0504,157.8161,157.8844,2983.0
2023-01-25 12:00:00,161.65,161.71,161.44,161.7,3847.0,157.7868,157.8454,157.5818,157.8356,3847.0
2023-01-25 12:10:00,161.77,161.81,161.64,161.64,5020.0,157.9039,157.943,157.777,157.777,5020.0
2023-01-25 12:20:00,161.63,161.7,161.32,161.7,5513.0,157.7673,157.8356,157.4647,157.8356,5513.0
2023-01-25 12:30:00,161.64,161.77,161.61,161.65,5800.0,157.777,157.9039,157.7478,157.7868,5800.0
2023-01-25 12:40:00,161.65,161.76,161.61,161.72,7550.0,157.7868,157.8942,157.7478,157.8551,7550.0
2023-01-25 12:50:00,161.7,161.76,161.54,161.54,3682.0,157.8356,157.8942,157.6794,157.6794,3682.0
2023-01-25 13:00:00,161.46,161.84,161.46,161.84,6356.0,157.6013,157.9723,157.6013,157.9723,6356.0
2023-01-25 13:10:00,161.83,162.0,161.82,162.0,5425.0,157.9625,158.1284,157.9527,158.1284,5425.0
2023-01-25 13:20:00,161.96,161.99,161.83,161.99,5981.0,158.0894,158.1187,157.9625,158.1187,5981.0
2023-01-25 13:30:00,162.02,162.13,161.9,162.13,8789.0,158.148,158.2553,158.0308,158.2553,8789.0
2023-01-25 13:40:00,162.14,162.49,162.13,162.37,6611.0,158.2651,158.6067,158.2553,158.4896,6611.0
2023-01-25 13:50:00,162.37,162.37,162.14,162.23,4125.0,158.4896,158.4896,158.2651,158.3529,4125.0
2023-01-25 14:00:00,162.24,162.45,162.17,162.24,4986.0,158.3627,158.5677,158.2944,158.3627,4986.0
2023-01-25 14:10:00,162.25,162.28,162.1,162.17,4305.0,158.3725,158.4018,158.2261,158.2944,4305.0
2023-01-25 14:20:00,162.24,162.25,161.92,162.1,6080.0,158.3627,158.3725,158.0504,158.2261,6080.0
2023-01-25 14:30:00,162.09,162.1,161.76,161.98,6520.0,158.2163,158.2261,157.8942,158.1089,6520.0
2023-01-25 14:40:00,161.96,162.17,161.91,162.13,8133.0,158.0894,158.2944,158.0406,158.2553,8133.0
2023-01-25 14:50:00,162.08,162.28,162.01,162.11,7288.0,158.2065,158.4018,158.1382,158.2358,7288.0
2023-01-25 15:00:00,162.17,162.3,162.17,162.3,4388.0,158.2944,158.4213,158.2944,158.4213,4388.0
2023-01-25 15:10:00,162.26,162.32,162.12,162.29,8735.0,158.3822,158.4408,158.2456,158.4115,8735.0
2023-01-25 15:20:00,162.34,162.38,162.2,162.38,10895.0,158.4603,158.4994,158.3237,158.4994,10895.0
2023-01-25 15:30:00,162.39,162.71,162.38,162.68,23166.0,158.5091,158.8215,158.4994,158.7922,23166.0
2023-01-25 15:40:00,162.67,162.85,162.65,162.73,48574.0,158.7824,158.9581,158.7629,158.841,48574.0
2023-01-25 15:50:00,162.72,163.48,162.59,163.46,126624.0,158.8312,159.5731,158.7043,159.5536,126624.0
2023-01-26 09:30:00,163.73,163.73,162.97,163.37,12904.0,159.8171,159.8171,159.0753,159.4657,12904.0
2023-01-26 09:40:00,163.4,163.4,162.89,163.28,5105.0,159.495,159.495,158.9972,159.3779,5105.0
2023-01-26 09:50:00,163.3,163.56,162.96,163.43,7130.0,159.3974,159.6512,159.0655,159.5243,7130.0
2023-01-26 10:00:00,163.25,163.84,163.14,163.84,4122.0,159.3486,159.9245,159.2412,159.9245,4122.0
2023-01-26 10:10:00,163.74,163.74,163.37,163.64,24938.0,159.8269,159.8269,159.4657,159.7292,24938.0
2023-01-26 10:20:00,163.67,163.77,163.45,163.59,7433.0,159.7585,159.8561,159.5438,159.6804,7433.0
2023-01-26 10:30:00,163.56,163.59,163.14,163.18,7131.0,159.6512,159.6804,159.2412,159.2802,7131.0
2023-01-26 10:40:00,163.19,163.35,163.16,163.27,8557.0,159.29,159.4462,159.2607,159.3681,8557.0
2023-01-26 10:50:00,163.26,163.3,162.91,162.94,8066.0,159.3583,159.3974,159.0167,159.046,8066.0
2023-01-26 11:00:00,162.97,163.3,162.94,163.21,7018.0,159.0753,159.3974,159.046,159.3095,7018.0
2023-01-26 11:10:00,163.3,163.32,162.97,163.06,8023.0,159.3974,159.4169,159.0753,159.1631,8023.0
2023-01-26 11:20:00,163.13,163.39,162.8,163.39,8565.0,159.2314,159.4852,158.9093,159.4852,8565.0
2023-01-26 11:30:00,163.39,163.7,163.38,163.45,11546.0,159.4852,159.7878,159.4755,159.5438,11546.0
2023-01-26 11:40:00,163.46,164.05,163.45,163.84,33021.0,159.5536,160.1295,159.5438,159.9245,33021.0
2023-01-26 11:50:00,163.88,163.98,163.72,163.72,6771.0,159.9635,160.0611,159.8073,159.8073,6771.0
2023-01-26 12:00:00,163.77,163.81,163.52,163.75,5576.0,159.8561,159.8952,159.6121,159.8366,5576.0
2023-01-26 12:10:00,163.91,163.93,163.7,163.72,4794.0,159.9928,160.0123,159.7878,159.8073,4794.0
2023-01-26 12:20:00,163.82,164.29,163.71,164.22,8322.0,159.9049,160.3637,159.7976,160.2954,8322.0
2023-01-26 12:30:00,164.21,164.46,164.2,164.3,7123.0,160.2856,160.5297,160.2759,160.3735,7123.0
2023-01-26 12:40:00,164.31,164.31,163.96,164.22,12739.0,160.3832,160.3832,160.0416,160.2954,12739.0
2023-01-26 12:50:00,164.27,164.3,164.03,164.03,10630.0,160.3442,160.3735,160.1099,160.1099,10630.0
2023-01-26 13:00:00,163.9,164.06,163.81,163.94,5386.0,159.983,160.1392,159.8952,160.0221,5386.0
2023-01-26 13:10:00,163.94,164.28,163.93,164.22,7932.0,160.0221,160.354,160.0123,160.2954,7932.0
2023-01-26 13:20:00,164.19,164.19,163.75,163.76,5943.0,160.2661,160.2661,159.8366,159.8464,5943.0
2023-01-26 13:30:00,163.91,164.17,163.84,164.17,5942.0,159.9928,160.2466,159.9245,160.2466,5942.0
2023-01-26 13:40:00,164.24,164.33,164.2,164.24,7104.0,160.3149,160.4028,160.2759,160.3149,7104.0
2023-01-26 13:50:00,164.25,164.29,164.02,164.02,5622.0,160.3247,160.3637,160.1002,160.1002,5622.0
2023-01-26 14:00:00,164.02,164.11,163.86,163.93,6739.0,160.1002,160.188,159.944,160.0123,6739.0
2023-01-26 14:10:00,163.93,164.2,163.93,164.12,16806.0,160.0123,160.2759,160.0123,160.1978,16806.0
2023-01-26 14:20:00,164.03,164.31,164.03,164.12,11077.0,160.1099,160.3832,160.1099,160.1978,11077.0
2023-01-26 14:30:00,164.12,164.23,164.12,164.2,7026.0,160.1978,160.3051,160.1978,160.2759,7026.0
2023-01-26 14:40:00,164.24,164.57,164.21,164.55,19942.0,160.3149,160.637,160.2856,160.6175,19942.0
2023-01-26 14:50:00,164.53,164.6,164.46,164.52,13442.0,160.598,160.6663,160.5297,160.5882,13442.0
2023-01-26 15:00:00,164.57,164.71,164.49,164.52,11761.0,160.637,160.7737,160.5589,160.5882,11761.0
2023-01-26 15:10:00,164.56,164.68,164.46,164.52,9675.0,160.6273,160.7444,160.5297,160.5882,9675.0
2023-01-26 15:20:00,164.5,164.54,164.26,164.42,15209.0,160.5687,160.6077,160.3344,160.4906,15209.0
2023-01-26 15:30:00,164.44,164.61,164.35,164.47,27317.0,160.5101,160.6761,160.4223,160.5394,27317.0
2023-01-26 15:40:00,164.49,164.82,164.47,164.7,35858.0,160.5589,160.881,160.5394,160.7639,35858.0
2023-01-26 15:50:00,164.71,165.2,164.63,164.81,118004.0,160.7737,161.252,160.6956,160.8713,118004.0
2023-01-27 09:30:00,165.61,165.61,164.19,164.97,18509.0,161.6522,161.6522,160.2661,161.0275,18509.0
2023-01-27 09:40:00,164.83,165.57,164.82,165.21,6560.0,160.8908,161.6131,160.881,161.2617,6560.0
2023-01-27 09:50:00,165.21,165.96,165.2,165.72,8904.0,161.2617,161.9938,161.252,161.7595,8904.0
2023-01-27 10:00:00,165.77,166.55,165.66,166.4,6143.0,161.8083,162.5697,161.701,162.4233,6143.0
2023-01-27 10:10:00,166.49,166.66,165.97,165.98,15505.0,162.5111,162.6771,162.0036,162.0133,15505.0
2023-01-27 10:20:00,165.99,166.55,165.99,166.19,11428.0,162.0231,162.5697,162.0231,162.2183,11428.0
2023-01-27 10:30:00,166.15,166.29,165.34,165.34,8224.0,162.1793,162.3159,161.3886,161.3886,8224.0
2023-01-27 10:40:00,165.24,165.32,164.75,164.98,7631.0,161.291,161.3691,160.8127,161.0372,7631.0
2023-01-27 10:50:00,164.9,165.12,164.73,165.1,5940.0,160.9591,161.1739,160.7932,161.1544,5940.0
2023-01-27 11:00:00,165.08,165.16,164.9,165.15,6779.0,161.1348,161.2129,160.9591,161.2032,6779.0
2023-01-27 11:10:00,165.11,165.32,164.96,165.31,6886.0,161.1641,161.3691,161.0177,161.3593,6886.0
2023-01-27 11:20:00,165.36,165.45,165.31,165.4,9097.0,161.4081,161.496,161.3593,161.4472,9097.0
2023-01-27 11:30:00,165.44,165.68,165.39,165.4,11859.0,161.4862,161.7205,161.4374,161.4472,11859.0
2023-01-27 11:40:00,165.42,165.8,165.39,165.74,27702.0,161.4667,161.8376,161.4374,161.7791,27702.0
2023-01-27 11:50:00,165.71,165.71,164.85,164.86,242853.0,161.7498,161.7498,160.9103,160.9201,242853.0
2023-01-27 12:00:00,164.81,164.85,164.35,164.44,7306.0,160.8713,160.9103,160.4223,160.5101,7306.0
2023-01-27 12:10:00,164.34,164.69,164.34,164.49,9387.0,160.4125,160.7542,160.4125,160.5589,9387.0
2023-01-27 12:20:00,164.48,164.93,164.15,164.16,12364.0,160.5492,160.9884,160.2271,160.2368,12364.0
2023-01-27 12:30:00,164.1,164.57,164.08,164.28,7634.0,160.1783,160.637,160.1587,160.354,7634.0
2023-01-27 12:40:00,164.28,164.28,163.74,163.97,8286.0,160.354,160.354,159.8269,160.0514,8286.0
2023-01-27 12:50:00,163.86,163.99,163.69,163.7,5052.0,159.944,160.0709,159.7781,159.7878,5052.0
2023-01-27 13:00:00,163.75,163.97,163.7,163.97,7176.0,159.8366,160.0514,159.7878,160.0514,7176.0
2023-01-27 13:10:00,163.95,164.25,163.95,164.19,6111.0,160.0318,160.3247,160.0318,160.2661,6111.0
2023-01-27 13:20:00,164.09,164.22,164.07,164.12,4722.0,160.1685,160.2954,160.149,160.1978,4722.0
2023-01-27 13:30:00,164.16,164.25,163.97,164.09,7140.0,160.2368,160.3247,160.0514,160.1685,7140.0
2023-01-27 13:40:00,164.05,164.16,163.87,163.88,7421.0,160.1295,160.2368,159.9538,159.9635,7421.0
2023-01-27 13:50:00,163.92,164.14,163.8,164.03,12575.0,160.0026,160.2173,159.8854,160.1099,12575.0
2023-01-27 14:00:00,164.09,164.31,163.98,164.11,7882.0,160.1685,160.3832,160.0611,160.188,7882.0
2023-01-27 14:10:00,164.13,164.34,164.09,164.28,7861.0,160.2075,160.4125,160.1685,160.354,7861.0
2023-01-27 14:20:00,164.3,164.59,164.21,164.49,16638.0,160.3735,160.6565,160.2856,160.5589,16638.0
2023-01-27 14:30:00,164.48,164.53,164.24,164.24,5578.0,160.5492,160.598,160.3149,160.3149,5578.0
2023-01-27 14:40:00,164.24,164.45,164.22,164.33,8423.0,160.3149,160.5199,160.2954,160.4028,8423.0
2023-01-27 14:50:00,164.34,164.34,164.09,164.21,7426.0,160.4125,160.4125,160.1685,160.2856,7426.0
2023-01-27 15:00:00,164.26,164.37,164.25,164.25,6187.0,160.3344,160.4418,160.3247,160.3247,6187.0
2023-01-27 15:10:00,164.2,164.31,164.09,164.31,7624.0,160.2759,160.3832,160.1685,160.3832,7624.0
2023-01-27 15:20:00,164.28,164.44,164.19,164.38,22952.0,160.354,160.5101,160.2661,160.4516,22952.0
2023-01-27 15:30:00,164.4,164.67,164.32,164.66,29037.0,160.4711,160.7346,160.393,160.7249,29037.0
2023-01-27 15:40:00,164.66,164.66,164.37,164.46,49453.0,160.7249,160.7249,160.4418,160.5297,49453.0
2023-01-27 15:50:00,164.48,164.48,163.67,164.03,123892.0,160.5492,160.5492,159.7585,160.1099,123892.0
2023-01-30 09:30:00,164.46,165.54,164.38,165.42,16421.0,160.5297,161.5838,160.4516,161.4667,16421.0
2023-01-30 09:40:00,165.47,165.52,165.28,165.52,7678.0,161.5155,161.5643,161.3301,161.5643,7678.0
2023-01-30 09:50:00,165.43,165.65,165.35,165.47,7764.0,161.4765,161.6912,161.3984,161.5155,7764.0
2023-01-30 10:00:00,165.58,165.95,165.58,165.83,13314.0,161.6229,161.984,161.6229,161.8669,13314.0
2023-01-30 10:10:00,165.81,165.83,165.3,165.82,11385.0,161.8474,161.8669,161.3496,161.8572,11385.0
2023-01-30 10:20:00,165.74,166.0,165.58,165.97,12464.0,161.7791,162.0328,161.6229,162.0036,12464.0
2023-01-30 10:30:00,165.97,166.02,165.82,165.91,13567.0,162.0036,162.0524,161.8572,161.945,13567.0
2023-01-30 10:40:00,165.89,166.07,165.37,165.43,24533.0,161.9255,162.1012,161.4179,161.4765,24533.0
2023-01-30 10:50:00,165.43,165.64,165.3,165.3,8618.0,161.4765,161.6815,161.3496,161.3496,8618.0
2023-01-30 11:00:00,165.31,165.61,165.3,165.37,11231.0,161.3593,161.6522,161.3496,161.4179,11231.0
2023-01-30 11:10:00,165.36,165.64,165.24,165.62,12003.0,161.4081,161.6815,161.291,161.6619,12003.0
2023-01-30 11:20:00,165.66,165.67,165.08,165.21,11429.0,161.701,161.7107,161.1348,161.2617,11429.0
2023-01-30 11:30:00,165.22,165.46,165.21,165.24,8064.0,161.2715,161.5058,161.2617,161.291,8064.0
2023-01-30 11:40:00,165.29,165.48,165.14,165.48,11378.0,161.3398,161.5253,161.1934,161.5253,11378.0
2023-01-30 11:50:00,165.49,165.57,165.42,165.56,22207.0,161.535,161.6131,161.4667,161.6034,22207.0
2023-01-30 12:00:00,165.61,166.0,165.57,165.88,29428.0,161.6522,162.0328,161.6131,161.9157,29428.0
2023-01-30 12:10:00,165.92,166.02,165.63,165.8,26718.0,161.9548,162.0524,161.6717,161.8376,26718.0
2023-01-30 12:20:00,165.81,165.85,165.57,165.66,6881.0,161.8474,161.8864,161.6131,161.701,6881.0
2023-01-30 12:30:00,165.69,165.84,165.69,165.81,6524.0,161.7303,161.8767,161.7303,161.8474,6524.0
2023-01-30 12:40:00,165.78,165.93,165.6,165.72,11155.0,161.8181,161.9645,161.6424,161.7595,11155.0
2023-01-30 12:50:00,165.7,165.79,165.65,165.72,17108.0,161.74,161.8279,161.6912,161.7595,17108.0
2023-01-30 13:00:00,165.69,165.84,165.65,165.75,10623.0,161.7303,161.8767,161.6912,161.7888,10623.0
2023-01-30 13:10:00,165.75,166.05,165.73,166.03,11807.0,161.7888,162.0817,161.7693,162.0621,11807.0
2023-01-30 13:20:00,166.05,166.28,165.97,166.01,12926.0,162.0817,162.3062,162.0036,162.0426,12926.0
2023-01-30 13:30:00,166.03,166.11,165.96,166.02,15021.0,162.0621,162.1402,161.9938,162.0524,15021.0
2023-01-30 13:40:00,166.02,166.15,165.98,166.03,11527.0,162.0524,162.1793,162.0133,162.0621,11527.0
2023-01-30 13:50:00,166.03,166.06,165.96,166.02,14628.0,162.0621,162.0914,161.9938,162.0524,14628.0
2023-01-30 14:00:00,166.03,166.09,165.89,165.95,19565.0,162.0621,162.1207,161.9255,161.984,19565.0
2023-01-30 14:10:00,165.92,166.04,165.48,165.65,14820.0,161.9548,162.0719,161.5253,161.6912,14820.0
2023-01-30 14:20:00,165.7,165.83,165.6,165.63,8393.0,161.74,161.8669,161.6424,161.6717,8393.0
2023-01-30 14:30:00,165.63,165.63,165.42,165.58,10700.0,161.6717,161.6717,161.4667,161.6229,10700.0
2023-01-30 14:40:00,165.55,165.55,165.11,165.13,8686.0,161.5936,161.5936,161.1641,161.1836,8686.0
2023-01-30 14:50:00,165.13,165.38,165.1,165.32,16005.0,161.1836,161.4277,161.1544,161.3691,16005.0
2023-01-30 15:00:00,165.33,165.39,165.2,165.35,13528.0,161.3789,161.4374,161.252,161.3984,13528.0
2023-01-30 15:10:00,165.33,165.56,165.3,165.51,12204.0,161.3789,161.6034,161.3496,161.5546,12204.0
2023-01-30 15:20:00,165.57,165.63,165.47,165.56,17336.0,161.6131,161.6717,161.5155,161.6034,17336.0
2023-01-30 15:30:00,165.52,165.96,165.48,165.92,23684.0,161.5643,161.9938,161.5253,161.9548,23684.0
2023-01-30 15:40:00,165.94,165.99,165.66,165.75,27689.0,161.9743,162.0231,161.701,161.7888,27689.0
2023-01-30 15:50:00,165.73,165.8,165.27,165.3,89218.0,161.7693,161.8376,161.3203,161.3496,89218.0
2023-01-31 09:30:00,167.17,167.91,166.48,167.59,51068.0,163.1749,163.8972,162.5014,163.5849,51068.0
2023-01-31 09:40:00,167.41,167.83,166.75,167.27,7438.0,163.4092,163.8191,162.7649,163.2725,7438.0
2023-01-31 09:50:00,167.3,167.3,166.13,167.1,11715.0,163.3018,163.3018,162.1597,163.1066,11715.0
2023-01-31 10:00:00,167.13,167.14,166.12,166.72,15749.0,163.1358,163.1456,162.15,162.7356,15749.0
2023-01-31 10:10:00,166.69,166.98,166.36,166.98,16837.0,162.7064,162.9894,162.3842,162.9894,16837.0
2023-01-31 10:20:00,166.89,167.11,166.86,167.11,20323.0,162.9016,163.1163,162.8723,163.1163,20323.0
2023-01-31 10:30:00,167.09,167.3,166.83,166.88,13894.0,163.0968,163.3018,162.843,162.8918,13894.0
2023-01-31 10:40:00,166.88,167.14,166.82,166.98,13295.0,162.8918,163.1456,162.8333,162.9894,13295.0
2023-01-31 10:50:00,166.97,166.98,166.19,166.25,12521.0,162.9797,162.9894,162.2183,162.2769,12521.0
2023-01-31 11:00:00,166.34,166.65,166.19,166.19,10728.0,162.3647,162.6673,162.2183,162.2183,10728.0
2023-01-31 11:10:00,166.38,166.39,165.88,165.9,6461.0,162.4038,162.4135,161.9157,161.9352,6461.0
2023-01-31 11:20:00,166.02,166.19,165.95,166.04,8907.0,162.0524,162.2183,161.984,162.0719,8907.0
2023-01-31 11:30:00,166.1,166.48,166.1,166.41,7531.0,162.1305,162.5014,162.1305,162.4331,7531.0
2023-01-31 11:40:00,166.38,166.71,166.38,166.71,8632.0,162.4038,162.7259,162.4038,162.7259,8632.0
2023-01-31 11:50:00,166.61,167.24,166.54,167.16,22426.0,162.6283,163.2432,162.5599,163.1651,22426.0
2023-01-31 12:00:00,167.13,167.35,166.73,167.0,16473.0,163.1358,163.3506,162.7454,163.009,16473.0
2023-01-31 12:10:00,167.03,167.65,166.88,167.63,13780.0,163.0382,163.6434,162.8918,163.6239,13780.0
2023-01-31 12:20:00,167.66,167.86,167.47,167.84,19344.0,163.6532,163.8484,163.4677,163.8289,19344.0
2023-01-31 12:30:00,167.79,167.95,167.71,167.93,13008.0,163.7801,163.9362,163.702,163.9167,13008.0
2023-01-31 12:40:00,167.97,168.09,167.59,167.59,16418.0,163.9558,164.0729,163.5849,163.5849,16418.0
2023-01-31 12:50:00,167.64,167.9,167.64,167.82,8450.0,163.6337,163.8874,163.6337,163.8094,8450.0
2023-01-31 13:00:00,167.87,167.95,167.73,167.76,10959.0,163.8582,163.9362,163.7215,163.7508,10959.0
2023-01-31 13:10:00,167.75,167.94,167.75,167.79,7607.0,163.741,163.9265,163.741,163.7801,7607.0
2023-01-31 13:20:00,167.85,168.05,167.67,168.03,29122.0,163.8386,164.0339,163.6629,164.0143,29122.0
2023-01-31 13:30:00,168.03,168.34,168.02,168.26,7894.0,164.0143,164.3169,164.0046,164.2388,7894.0
2023-01-31 13:40:00,168.23,168.37,168.13,168.28,14534.0,164.2096,164.3462,164.1119,164.2584,14534.0
2023-01-31 13:50:00,168.27,168.42,168.15,168.38,16148.0,164.2486,164.395,164.1315,164.356,16148.0
2023-01-31 14:00:00,168.41,168.59,168.15,168.24,16049.0,164.3853,164.561,164.1315,164.2193,16049.0
2023-01-31 14:10:00,168.22,168.51,168.09,168.12,399643.0,164.1998,164.4829,164.0729,164.1022,399643.0
2023-01-31 14:20:00,168.13,168.13,167.03,167.16,25645.0,164.1119,164.1119,163.0382,163.1651,25645.0
2023-01-31 14:30:00,167.16,167.37,166.91,167.34,12755.0,163.1651,163.3701,162.9211,163.3408,12755.0
2023-01-31 14:40:00,167.39,167.4,167.14,167.34,13565.0,163.3896,163.3994,163.1456,163.3408,13565.0
2023-01-31 14:50:00,167.33,167.89,167.2,167.71,19919.0,163.3311,163.8777,163.2042,163.702,19919.0
2023-01-31 15:00:00,167.71,168.18,167.66,168.18,21533.0,163.702,164.1608,163.6532,164.1608,21533.0
2023-01-31 15:10:00,168.18,168.2,167.88,167.92,59474.0,164.1608,164.1803,163.8679,163.907,59474.0
2023-01-31 15:20:00,167.91,168.09,167.82,167.86,43816.0,163.8972,164.0729,163.8094,163.8484,43816.0
2023-01-31 15:30:00,167.9,168.09,167.76,167.92,114074.0,163.8874,164.0729,163.7508,163.907,114074.0
2023-01-31 15:40:00,167.98,168.44,167.96,168.44,39512.0,163.9655,164.4145,163.946,164.4145,39512.0
2023-01-31 15:50:00,168.44,169.17,168.35,168.9,146557.0,164.4145,165.1271,164.3267,164.8635,146557.0
2023-02-01 09:30:00,168.15,168.58,164.48,166.53,61005.0,164.1315,164.5512,160.5492,162.5502,61005.0
2023-02-01 09:40:00,166.46,167.76,166.45,167.75,41146.0,162.4819,163.7508,162.4721,163.741,41146.0
2023-02-01 09:50:00,167.62,168.42,167.11,167.11,25153.0,163.6141,164.395,163.1163,163.1163,25153.0
2023-02-01 10:00:00,167.4,167.63,165.48,167.26,30266.0,163.3994,163.6239,161.5253,163.2627,30266.0
2023-02-01 10:10:00,167.5,167.71,165.03,165.03,22231.0,163.497,163.702,161.086,161.086,22231.0
2023-02-01 10:20:00,164.96,165.62,164.61,165.62,23739.0,161.0177,161.6619,160.6761,161.6619,23739.0
2023-02-01 10:30:00,165.52,166.9,165.52,166.18,33153.0,161.5643,162.9113,161.5643,162.2085,33153.0
2023-02-01 10:40:00,166.26,167.21,165.92,165.94,28143.0,162.2866,163.2139,161.9548,161.9743,28143.0
2023-02-01 10:50:00,165.96,166.2,165.27,166.09,22023.0,161.9938,162.2281,161.3203,162.1207,22023.0
2023-02-01 11:00:00,166.11,166.4,165.62,165.9,20657.0,162.1402,162.4233,161.6619,161.9352,20657.0
2023-02-01 11:10:00,166.0,166.32,165.91,166.03,22287.0,162.0328,162.3452,161.945,162.0621,22287.0
2023-02-01 11:20:00,166.15,166.54,165.91,166.08,15772.0,162.1793,162.5599,161.945,162.1109,15772.0
2023-02-01 11:30:00,166.02,166.02,165.04,165.41,13399.0,162.0524,162.0524,161.0958,161.4569,13399.0
2023-02-01 11:40:00,165.42,165.42,164.74,164.75,16851.0,161.4667,161.4667,160.803,160.8127,16851.0
2023-02-01 11:50:00,164.74,164.98,164.41,164.44,13002.0,160.803,161.0372,160.4808,160.5101,13002.0
2023-02-01 12:00:00,164.37,164.77,164.26,164.46,21152.0,160.4418,160.8322,160.3344,160.5297,21152.0
2023-02-01 12:10:00,164.36,164.37,163.65,164.07,17603.0,160.432,160.4418,159.739,160.149,17603.0
2023-02-01 12:20:00,164.04,164.11,163.62,163.71,34731.0,160.1197,160.188,159.7097,159.7976,34731.0
2023-02-01 12:30:00,163.86,164.15,163.32,163.61,15586.0,159.944,160.2271,159.4169,159.7,15586.0
2023-02-01 12:40:00,163.58,164.04,163.46,163.48,13777.0,159.6707,160.1197,159.5536,159.5731,13777.0
2023-02-01 12:50:00,163.53,163.71,162.79,162.79,31663.0,159.6219,159.7976,158.8996,158.8996,31663.0
2023-02-01 13:00:00,162.75,163.04,162.56,162.68,17814.0,158.8605,159.1436,158.6751,158.7922,17814.0
2023-02-01 13:10:00,162.64,163.02,162.41,162.93,13014.0,158.7531,159.1241,158.5286,159.0362,13014.0
2023-02-01 13:20:00,163.0,163.1,162.07,162.51,17087.0,159.1045,159.2022,158.1968,158.6263,17087.0
2023-02-01 13:30:00,162.43,163.0,162.42,162.71,27227.0,158.5482,159.1045,158.5384,158.8215,27227.0
2023-02-01 13:40:00,162.68,162.91,162.14,162.48,10870.0,158.7922,159.0167,158.2651,158.597,10870.0
2023-02-01 13:50:00,162.5,163.71,162.38,163.24,55363.0,158.6165,159.7976,158.4994,159.3388,55363.0
2023-02-01 14:00:00,163.21,163.66,162.96,163.34,24879.0,159.3095,159.7488,159.0655,159.4364,24879.0
2023-02-01 14:10:00,163.34,163.61,162.65,162.89,39815.0,159.4364,159.7,158.7629,158.9972,39815.0
2023-02-01 14:20:00,162.97,163.36,162.31,162.44,18989.0,159.0753,159.4559,158.431,158.5579,18989.0
2023-02-01 14:30:00,162.45,163.0,161.88,162.97,29091.0,158.5677,159.1045,158.0113,159.0753,29091.0
2023-02-01 14:40:00,162.99,163.47,162.68,162.99,14166.0,159.0948,159.5633,158.7922,159.0948,14166.0
2023-02-01 14:50:00,162.98,163.65,162.97,163.6,13948.0,159.085,159.739,159.0753,159.6902,13948.0
2023-02-01 15:00:00,163.62,163.91,163.41,163.42,15983.0,159.7097,159.9928,159.5047,159.5145,15983.0
2023-02-01 15:10:00,163.44,163.55,163.16,163.46,20114.0,159.534,159.6414,159.2607,159.5536,20114.0
2023-02-01 15:20:00,163.42,163.42,162.89,162.97,23701.0,159.5145,159.5145,158.9972,159.0753,23701.0
2023-02-01 15:30:00,162.98,163.09,162.5,162.5,47250.0,159.085,159.1924,158.6165,158.6165,47250.0
2023-02-01 15:40:00,162.57,162.57,160.98,161.31,107048.0,158.6848,158.6848,157.1328,157.4549,107048.0
2023-02-01 15:50:00,161.29,161.6,160.2,161.1,230053.0,157.4354,157.738,156.3715,157.25,230053.0
2023-02-02 09:30:00,161.5,161.83,159.31,159.4,55641.0,157.6404,157.9625,155.5027,155.5906,55641.0
2023-02-02 09:40:00,159.26,159.45,157.83,158.99,62696.0,155.4539,155.6394,154.0581,155.1904,62696.0
2023-02-02 09:50:00,158.98,159.38,157.71,159.05,70111.0,155.1806,155.5711,153.941,155.2489,70111.0
2023-02-02 10:00:00,159.4,160.43,158.79,159.53,40453.0,155.5906,156.596,154.9952,155.7175,40453.0
2023-02-02 10:10:00,159.5,159.63,158.75,159.06,26826.0,155.6882,155.8151,154.9561,155.2587,26826.0
2023-02-02 10:20:00,159.27,159.33,157.82,158.33,22559.0,155.4637,155.5223,154.0483,154.5462,22559.0
2023-02-02 10:30:00,158.38,159.07,158.0,158.87,102102.0,154.595,155.2685,154.224,155.0732,102102.0
2023-02-02 10:40:00,158.89,159.08,158.3,158.95,121293.0,155.0928,155.2782,154.5169,155.1513,121293.0
2023-02-02 10:50:00,159.05,159.46,158.98,159.02,24636.0,155.2489,155.6491,155.1806,155.2197,24636.0
2023-02-02 11:00:00,159.01,159.48,158.76,159.39,35649.0,155.2099,155.6687,154.9659,155.5808,35649.0
2023-02-02 11:10:00,159.48,159.6,159.12,159.22,31692.0,155.6687,155.7858,155.3173,155.4149,31692.0
2023-02-02 11:20:00,159.21,159.59,159.19,159.46,60078.0,155.4051,155.776,155.3856,155.6491,60078.0
2023-02-02 11:30:00,159.46,159.77,159.09,159.66,23747.0,155.6491,155.9517,155.288,155.8444,23747.0
2023-02-02 11:40:00,159.64,160.09,159.64,159.8,20427.0,155.8248,156.2641,155.8248,155.981,20427.0
2023-02-02 11:50:00,159.83,160.29,159.73,160.15,20735.0,156.0103,156.4593,155.9127,156.3227,20735.0
2023-02-02 12:00:00,160.2,160.26,159.77,160.02,23799.0,156.3715,156.43,155.9517,156.1958,23799.0
2023-02-02 12:10:00,160.1,160.37,159.74,159.82,31909.0,156.2739,156.5374,155.9225,156.0005,31909.0
2023-02-02 12:20:00,159.86,160.1,159.76,160.0,45199.0,156.0396,156.2739,155.942,156.1762,45199.0
2023-02-02 12:30:00,159.96,160.14,159.67,159.76,28756.0,156.1372,156.3129,155.8541,155.942,28756.0
2023-02-02 12:40:00,159.71,159.71,159.4,159.46,23042.0,155.8932,155.8932,155.5906,155.6491,23042.0
2023-02-02 12:50:00,159.49,159.53,158.75,158.75,29601.0,155.6784,155.7175,154.9561,154.9561,29601.0
2023-02-02 13:00:00,158.59,158.91,158.14,158.23,12102.0,154.7999,155.1123,154.3607,154.4485,12102.0
2023-02-02 13:10:00,158.14,158.48,158.05,158.13,25268.0,154.3607,154.6926,154.2728,154.3509,25268.0
2023-02-02 13:20:00,158.16,158.47,158.11,158.43,17839.0,154.3802,154.6828,154.3314,154.6438,17839.0
2023-02-02 13:30:00,158.47,158.67,158.32,158.45,10772.0,154.6828,154.878,154.5364,154.6633,10772.0
2023-02-02 13:40:00,158.51,158.72,158.14,158.26,19230.0,154.7218,154.9268,154.3607,154.4778,19230.0
2023-02-02 13:50:00,158.26,158.33,158.01,158.12,15796.0,154.4778,154.5462,154.2338,154.3412,15796.0
2023-02-02 14:00:00,158.04,158.37,158.02,158.34,28748.0,154.2631,154.5852,154.2436,154.5559,28748.0
2023-02-02 14:10:00,158.34,158.45,157.92,157.98,19841.0,154.5559,154.6633,154.1459,154.2045,19841.0
2023-02-02 14:20:00,157.99,158.11,157.76,157.97,23092.0,154.2143,154.3314,153.9898,154.1948,23092.0
2023-02-02 14:30:00,157.95,158.12,157.93,158.07,22624.0,154.1752,154.3412,154.1557,154.2924,22624.0
2023-02-02 14:40:00,158.07,158.47,158.01,158.37,17987.0,154.2924,154.6828,154.2338,154.5852,17987.0
2023-02-02 14:50:00,158.36,158.88,158.36,158.52,31538.0,154.5754,155.083,154.5754,154.7316,31538.0
2023-02-02 15:00:00,158.53,158.93,158.43,158.43,21268.0,154.7414,155.1318,154.6438,154.6438,21268.0
2023-02-02 15:10:00,158.43,158.43,157.96,158.06,21912.0,154.6438,154.6438,154.185,154.2826,21912.0
2023-02-02 15:20:00,158.07,158.81,158.05,158.78,32326.0,154.2924,155.0147,154.2728,154.9854,32326.0
2023-02-02 15:30:00,158.79,158.98,158.64,158.68,41663.0,154.9952,155.1806,154.8487,154.8878,41663.0
2023-02-02 15:40:00,158.68,158.84,158.48,158.48,54456.0,154.8878,155.044,154.6926,154.6926,54456.0
2023-02-02 15:50:00,158.5,158.54,158.11,158.5,157321.0,154.7121,154.7511,154.3314,154.7121,157321.0
2023-02-03 09:30:00,159.35,159.72,157.93,158.34,44001.0,155.5418,155.9029,154.1557,154.5559,44001.0
2023-02-03 09:40:00,158.25,158.67,157.89,158.22,23524.0,154.4681,154.878,154.1167,154.4388,23524.0
2023-02-03 09:50:00,158.0,158.0,156.21,157.25,33035.0,154.224,154.224,152.4768,153.492,33035.0
2023-02-03 10:00:00,157.06,157.76,156.94,157.44,19585.0,153.3065,153.9898,153.1894,153.6774,19585.0
2023-02-03 10:10:00,157.55,157.97,157.16,157.34,19292.0,153.7848,154.1948,153.4041,153.5798,19292.0
2023-02-03 10:20:00,157.34,157.35,156.41,156.55,13085.0,153.5798,153.5896,152.672,152.8087,13085.0
2023-02-03 10:30:00,156.49,156.82,156.1,156.74,31600.0,152.7501,153.0722,152.3694,152.9941,31600.0
2023-02-03 10:40:00,156.72,157.09,156.43,156.54,28785.0,152.9746,153.3358,152.6916,152.7989,28785.0
2023-02-03 10:50:00,156.47,157.64,156.43,157.44,14721.0,152.7306,153.8726,152.6916,153.6774,14721.0
2023-02-03 11:00:00,157.48,157.75,157.39,157.69,16891.0,153.7165,153.98,153.6286,153.9214,16891.0
2023-02-03 11:10:00,157.7,157.94,157.26,157.53,12971.0,153.9312,154.1655,153.5017,153.7653,12971.0
2023-02-03 11:20:00,157.55,157.83,157.49,157.66,10214.0,153.7848,154.0581,153.7262,153.8922,10214.0
2023-02-03 11:30:00,157.61,157.61,156.99,156.99,22064.0,153.8434,153.8434,153.2382,153.2382,22064.0
2023-02-03 11:40:00,157.15,157.16,156.77,156.94,12281.0,153.3944,153.4041,153.0234,153.1894,12281.0
2023-02-03 11:50:00,156.93,157.2,156.92,156.98,9025.0,153.1796,153.4432,153.1698,153.2284,9025.0
2023-02-03 12:00:00,157.07,157.29,156.84,156.87,10546.0,153.3163,153.531,153.0918,153.121,10546.0
2023-02-03 12:10:00,156.84,156.84,156.39,156.65,11990.0,153.0918,153.0918,152.6525,152.9063,11990.0
2023-02-03 12:20:00,156.67,157.01,156.61,157.0,9911.0,152.9258,153.2577,152.8673,153.2479,9911.0
2023-02-03 12:30:00,157.02,157.26,156.99,157.22,13035.0,153.2675,153.5017,153.2382,153.4627,13035.0
2023-02-03 12:40:00,157.19,157.36,157.1,157.26,9725.0,153.4334,153.5993,153.3455,153.5017,9725.0
2023-02-03 12:50:00,157.22,157.58,157.13,157.47,21543.0,153.4627,153.8141,153.3748,153.7067,21543.0
2023-02-03 13:00:00,157.44,157.44,157.06,157.18,14297.0,153.6774,153.6774,153.3065,153.4236,14297.0
2023-02-03 13:10:00,157.28,157.5,157.21,157.38,9770.0,153.5212,153.736,153.4529,153.6189,9770.0
2023-02-03 13:20:00,157.36,157.57,156.65,156.65,55601.0,153.5993,153.8043,152.9063,152.9063,55601.0
2023-02-03 13:30:00,156.54,156.88,156.54,156.82,24132.0,152.7989,153.1308,152.7989,153.0722,24132.0
2023-02-03 13:40:00,156.78,156.8,156.45,156.59,19447.0,153.0332,153.0527,152.7111,152.8477,19447.0
2023-02-03 13:50:00,156.59,156.83,156.38,156.55,21052.0,152.8477,153.082,152.6428,152.8087,21052.0
2023-02-03 14:00:00,156.55,156.75,156.0,156.23,25758.0,152.8087,153.0039,152.2718,152.4963,25758.0
2023-02-03 14:10:00,156.28,156.33,155.9,156.16,28583.0,152.5451,152.5939,152.1742,152.428,28583.0
2023-02-03 14:20:00,156.17,156.19,155.92,155.99,19027.0,152.4378,152.4573,152.1937,152.2621,19027.0
2023-02-03 14:30:00,156.04,156.67,156.04,156.41,17878.0,152.3109,152.9258,152.3109,152.672,17878.0
2023-02-03 14:40:00,156.43,156.66,156.29,156.56,7957.0,152.6916,152.9161,152.5549,152.8185,7957.0
2023-02-03 14:50:00,156.56,156.9,156.56,156.62,13405.0,152.8185,153.1503,152.8185,152.877,13405.0
2023-02-03 15:00:00,156.62,156.87,156.43,156.87,9908.0,152.877,153.121,152.6916,153.121,9908.0
2023-02-03 15:10:00,156.86,157.06,156.82,157.0,11519.0,153.1113,153.3065,153.0722,153.2479,11519.0
2023-02-03 15:20:00,157.02,157.18,156.84,156.86,14886.0,153.2675,153.4236,153.0918,153.1113,14886.0
2023-02-03 15:30:00,156.89,157.08,156.7,156.8,19161.0,153.1406,153.326,152.9551,153.0527,19161.0
2023-02-03 15:40:00,156.78,156.98,156.67,156.72,36469.0,153.0332,153.2284,152.9258,152.9746,36469.0
2023-02-03 15:50:00,156.72,156.86,156.3,156.82,123066.0,152.9746,153.1113,152.5647,153.0722,123066.0
2023-02-06 09:30:00,157.22,157.59,155.52,155.59,38130.0,153.4627,153.8238,151.8033,151.8716,38130.0
2023-02-06 09:40:00,155.53,156.3,155.47,155.96,18785.0,151.8131,152.5647,151.7545,152.2328,18785.0
2023-02-06 09:50:00,156.03,156.39,155.87,156.12,12536.0,152.3011,152.6525,152.1449,152.389,12536.0
2023-02-06 10:00:00,156.08,156.08,155.08,155.14,14594.0,152.3499,152.3499,151.3738,151.4324,14594.0
2023-02-06 10:10:00,155.1,155.5,154.82,155.44,16845.0,151.3933,151.7838,151.12,151.7252,16845.0
2023-02-06 10:20:00,155.47,155.69,155.07,155.46,22337.0,151.7545,151.9692,151.3641,151.7447,22337.0
2023-02-06 10:30:00,155.47,156.16,155.45,156.1,26439.0,151.7545,152.428,151.735,152.3694,26439.0
2023-02-06 10:40:00,156.07,156.33,155.82,156.01,24347.0,152.3402,152.5939,152.0961,152.2816,24347.0
2023-02-06 10:50:00,156.02,156.49,156.02,156.18,23225.0,152.2914,152.7501,152.2914,152.4475,23225.0
2023-02-06 11:00:00,156.04,156.57,155.94,156.36,32177.0,152.3109,152.8282,152.2133,152.6232,32177.0
2023-02-06 11:10:00,156.28,156.46,155.83,156.37,37307.0,152.5451,152.7208,152.1059,152.633,37307.0
2023-02-06 11:20:00,156.41,156.56,156.25,156.35,21260.0,152.672,152.8185,152.5159,152.6135,21260.0
2023-02-06 11:30:00,156.38,156.4,155.98,156.22,13196.0,152.6428,152.6623,152.2523,152.4866,13196.0
2023-02-06 11:40:00,156.16,156.2,155.96,156.09,11030.0,152.428,152.4671,152.2328,152.3597,11030.0
2023-02-06 11:50:00,156.04,156.06,155.71,155.73,10159.0,152.3109,152.3304,151.9888,152.0083,10159.0
2023-02-06 12:00:00,155.75,155.95,155.67,155.76,10620.0,152.0278,152.223,151.9497,152.0376,10620.0
2023-02-06 12:10:00,155.8,155.89,155.53,155.64,14751.0,152.0766,152.1645,151.8131,151.9204,14751.0
2023-02-06 12:20:00,155.7,156.03,155.62,155.75,14854.0,151.979,152.3011,151.9009,152.0278,14854.0
2023-02-06 12:30:00,155.73,155.78,155.48,155.56,7764.0,152.0083,152.0571,151.7643,151.8423,7764.0
2023-02-06 12:40:00,155.51,155.76,155.5,155.54,8331.0,151.7935,152.0376,151.7838,151.8228,8331.0
2023-02-06 12:50:00,155.57,155.7,155.48,155.63,7269.0,151.8521,151.979,151.7643,151.9107,7269.0
2023-02-06 13:00:00,155.68,155.83,155.64,155.77,6037.0,151.9595,152.1059,151.9204,152.0473,6037.0
2023-02-06 13:10:00,155.76,156.2,155.71,156.08,16902.0,152.0376,152.4671,151.9888,152.3499,16902.0
2023-02-06 13:20:00,156.08,156.36,156.07,156.13,10122.0,152.3499,152.6232,152.3402,152.3987,10122.0
2023-02-06 13:30:00,156.05,156.1,155.88,155.99,10459.0,152.3206,152.3694,152.1547,152.2621,10459.0
2023-02-06 13:40:00,155.97,155.97,155.66,155.68,12049.0,152.2426,152.2426,151.94,151.9595,12049.0
2023-02-06 13:50:00,155.72,155.74,155.46,155.46,7215.0,151.9985,152.018,151.7447,151.7447,7215.0
2023-02-06 14:00:00,155.38,155.57,155.21,155.38,15758.0,151.6667,151.8521,151.5007,151.6667,15758.0
2023-02-06 14:10:00,155.38,155.61,155.35,155.44,12951.0,151.6667,151.8912,151.6374,151.7252,12951.0
2023-02-06 14:20:00,155.42,155.44,155.11,155.17,10482.0,151.7057,151.7252,151.4031,151.4617,10482.0
2023-02-06 14:30:00,155.15,155.28,155.05,155.08,19485.0,151.4421,151.569,151.3445,151.3738,19485.0
2023-02-06 14:40:00,155.11,155.17,155.02,155.06,11028.0,151.4031,151.4617,151.3153,151.3543,11028.0
2023-02-06 14:50:00,155.05,155.09,154.91,154.99,10946.0,151.3445,151.3836,151.2079,151.286,10946.0
2023-02-06 15:00:00,154.95,155.03,154.82,155.0,14964.0,151.2469,151.325,151.12,151.2957,14964.0
2023-02-06 15:10:00,154.95,155.03,154.81,154.82,12599.0,151.2469,151.325,151.1103,151.12,12599.0
2023-02-06 15:20:00,154.88,154.93,154.5,154.5,18716.0,151.1786,151.2274,150.8077,150.8077,18716.0
2023-02-06 15:30:00,154.48,154.8,154.35,154.7,40708.0,150.7882,151.1005,150.6613,151.0029,40708.0
2023-02-06 15:40:00,154.69,154.73,154.29,154.29,48088.0,150.9931,151.0322,150.6027,150.6027,48088.0
2023-02-06 15:50:00,154.17,154.55,154.17,154.52,107138.0,150.4856,150.8565,150.4856,150.8272,107138.0
2023-02-07 09:30:00,154.23,154.41,153.44,154.39,25625.0,150.5441,150.7198,149.773,150.7003,25625.0
2023-02-07 09:40:00,154.35,154.54,153.81,153.81,10164.0,150.6613,150.8467,150.1342,150.1342,10164.0
2023-02-07 09:50:00,153.63,154.29,153.01,154.02,21187.0,149.9585,150.6027,149.3533,150.3392,21187.0
2023-02-07 10:00:00,154.06,154.65,153.86,154.14,16782.0,150.3782,150.9541,150.183,150.4563,16782.0
2023-02-07 10:10:00,154.06,154.16,153.74,154.05,10821.0,150.3782,150.4758,150.0658,150.3684,10821.0
2023-02-07 10:20:00,153.98,154.54,153.85,154.51,14627.0,150.3001,150.8467,150.1732,150.8174,14627.0
2023-02-07 10:30:00,154.41,154.68,154.38,154.68,20301.0,150.7198,150.9834,150.6905,150.9834,20301.0
2023-02-07 10:40:00,154.61,154.69,154.29,154.44,16257.0,150.9151,150.9931,150.6027,150.7491,16257.0
2023-02-07 10:50:00,154.44,154.57,154.22,154.31,22802.0,150.7491,150.876,150.5344,150.6222,22802.0
2023-02-07 11:00:00,154.34,154.87,154.34,154.86,18214.0,150.6515,151.1688,150.6515,151.1591,18214.0
2023-02-07 11:10:00,154.81,154.84,154.54,154.63,16957.0,151.1103,151.1396,150.8467,150.9346,16957.0
2023-02-07 11:20:00,154.63,154.75,154.51,154.68,17758.0,150.9346,151.0517,150.8174,150.9834,17758.0
2023-02-07 11:30:00,154.73,155.14,154.66,155.09,11785.0,151.0322,151.4324,150.9639,151.3836,11785.0
2023-02-07 11:40:00,155.03,155.13,155.0,155.07,7903.0,151.325,151.4226,151.2957,151.3641,7903.0
2023-02-07 11:50:00,155.07,155.15,154.87,154.99,13943.0,151.3641,151.4421,151.1688,151.286,13943.0
2023-02-07 12:00:00,155.0,155.33,154.98,155.3,19206.0,151.2957,151.6178,151.2762,151.5886,19206.0
2023-02-07 12:10:00,155.33,155.6,155.23,155.56,17960.0,151.6178,151.8814,151.5202,151.8423,17960.0
2023-02-07 12:20:00,155.58,155.83,155.51,155.83,12693.0,151.8619,152.1059,151.7935,152.1059,12693.0
2023-02-07 12:30:00,155.83,156.09,155.75,156.03,24002.0,152.1059,152.3597,152.0278,152.3011,24002.0
2023-02-07 12:40:00,156.02,156.36,155.84,156.33,28207.0,152.2914,152.6232,152.1157,152.5939,28207.0
2023-02-07 12:50:00,156.38,156.89,156.34,156.47,20557.0,152.6428,153.1406,152.6037,152.7306,20557.0
2023-02-07 13:00:00,156.53,156.88,156.53,156.71,13213.0,152.7892,153.1308,152.7892,152.9649,13213.0
2023-02-07 13:10:00,156.68,156.81,156.13,156.45,19538.0,152.9356,153.0625,152.3987,152.7111,19538.0
2023-02-07 13:20:00,156.54,156.54,155.8,155.95,37413.0,152.7989,152.7989,152.0766,152.223,37413.0
2023-02-07 13:30:00,155.93,155.96,155.51,155.69,46430.0,152.2035,152.2328,151.7935,151.9692,46430.0
2023-02-07 13:40:00,155.69,155.91,155.66,155.82,29316.0,151.9692,152.184,151.94,152.0961,29316.0
2023-02-07 13:50:00,155.8,155.96,155.75,155.77,8768.0,152.0766,152.2328,152.0278,152.0473,8768.0
2023-02-07 14:00:00,155.83,156.54,155.81,156.53,17884.0,152.1059,152.7989,152.0864,152.7892,17884.0
2023-02-07 14:10:00,156.53,156.58,156.31,156.49,13696.0,152.7892,152.838,152.5744,152.7501,13696.0
2023-02-07 14:20:00,156.53,156.6,156.31,156.49,11157.0,152.7892,152.8575,152.5744,152.7501,11157.0
2023-02-07 14:30:00,156.45,156.98,156.44,156.92,19393.0,152.7111,153.2284,152.7013,153.1698,19393.0
2023-02-07 14:40:00,156.89,157.05,156.84,157.0,22453.0,153.1406,153.2967,153.0918,153.2479,22453.0
2023-02-07 14:50:00,157.0,157.12,156.93,156.97,11146.0,153.2479,153.3651,153.1796,153.2187,11146.0
2023-02-07 15:00:00,157.0,157.25,156.9,156.99,16574.0,153.2479,153.492,153.1503,153.2382,16574.0
2023-02-07 15:10:00,157.0,157.28,156.99,157.27,22780.0,153.2479,153.5212,153.2382,153.5115,22780.0
2023-02-07 15:20:00,157.24,157.29,156.83,156.84,36780.0,153.4822,153.531,153.082,153.0918,36780.0
2023-02-07 15:30:00,156.84,156.99,156.57,156.74,55844.0,153.0918,153.2382,152.8282,152.9941,55844.0
2023-02-07 15:40:00,156.75,156.81,156.35,156.6,61695.0,153.0039,153.0625,152.6135,152.8575,61695.0
2023-02-07 15:50:00,156.6,157.26,156.43,156.79,95697.0,152.8575,153.5017,152.6916,153.043,95697.0
2023-02-08 09:30:00,156.46,157.94,155.79,156.52,27491.0,152.7208,154.1655,152.0669,152.7794,27491.0
2023-02-08 09:40:00,156.49,156.79,155.95,156.5,12250.0,152.7501,153.043,152.223,152.7599,12250.0
2023-02-08 09:50:00,156.63,157.15,156.47,157.15,9705.0,152.8868,153.3944,152.7306,153.3944,9705.0
2023-02-08 10:00:00,157.05,157.59,156.99,157.24,10129.0,153.2967,153.8238,153.2382,153.4822,10129.0
2023-02-08 10:10:00,157.22,157.73,157.22,157.67,7360.0,153.4627,153.9605,153.4627,153.9019,7360.0
2023-02-08 10:20:00,157.67,158.34,157.67,158.07,9887.0,153.9019,154.5559,153.9019,154.2924,9887.0
2023-02-08 10:30:00,158.26,158.34,157.5,157.66,9619.0,154.4778,154.5559,153.736,153.8922,9619.0
2023-02-08 10:40:00,157.7,158.19,157.7,157.93,21227.0,153.9312,154.4095,153.9312,154.1557,21227.0
2023-02-08 10:50:00,157.91,158.36,157.72,158.36,8675.0,154.1362,154.5754,153.9507,154.5754,8675.0
2023-02-08 11:00:00,158.37,158.49,158.02,158.25,9477.0,154.5852,154.7023,154.2436,154.4681,9477.0
2023-02-08 11:10:00,158.28,158.41,158.13,158.28,20847.0,154.4973,154.6242,154.3509,154.4973,20847.0
2023-02-08 11:20:00,158.31,158.35,157.85,157.94,6793.0,154.5266,154.5657,154.0776,154.1655,6793.0
2023-02-08 11:30:00,157.94,158.03,157.4,157.47,7938.0,154.1655,154.2533,153.6384,153.7067,7938.0
2023-02-08 11:40:00,157.53,157.56,157.29,157.3,4234.0,153.7653,153.7946,153.531,153.5408,4234.0
2023-02-08 11:50:00,157.36,157.46,157.13,157.3,6963.0,153.5993,153.6969,153.3748,153.5408,6963.0
2023-02-08 12:00:00,157.31,157.56,157.3,157.45,9150.0,153.5505,153.7946,153.5408,153.6872,9150.0
2023-02-08 12:10:00,157.46,157.56,157.39,157.44,13010.0,153.6969,153.7946,153.6286,153.6774,13010.0
2023-02-08 12:20:00,157.49,157.75,157.42,157.58,3961.0,153.7262,153.98,153.6579,153.8141,3961.0
2023-02-08 12:30:00,157.58,157.6,157.45,157.5,8308.0,153.8141,153.8336,153.6872,153.736,8308.0
2023-02-08 12:40:00,157.53,157.99,157.51,157.99,35154.0,153.7653,154.2143,153.7457,154.2143,35154.0
2023-02-08 12:50:00,157.99,158.23,157.8,157.9,55994.0,154.2143,154.4485,154.0288,154.1264,55994.0
2023-02-08 13:00:00,157.9,158.19,157.82,158.1,8179.0,154.1264,154.4095,154.0483,154.3216,8179.0
2023-02-08 13:10:00,158.12,158.26,158.09,158.23,4198.0,154.3412,154.4778,154.3119,154.4485,4198.0
2023-02-08 13:20:00,158.25,158.43,158.14,158.14,9534.0,154.4681,154.6438,154.3607,154.3607,9534.0
2023-02-08 13:30:00,158.12,158.24,158.0,158.24,8660.0,154.3412,154.4583,154.224,154.4583,8660.0
2023-02-08 13:40:00,158.23,158.23,157.98,158.06,10729.0,154.4485,154.4485,154.2045,154.2826,10729.0
2023-02-08 13:50:00,158.03,158.22,157.74,158.15,12103.0,154.2533,154.4388,153.9703,154.3705,12103.0
2023-02-08 14:00:00,158.11,158.33,157.96,158.14,23921.0,154.3314,154.5462,154.185,154.3607,23921.0
2023-02-08 14:10:00,158.19,158.19,157.95,158.18,12815.0,154.4095,154.4095,154.1752,154.3997,12815.0
2023-02-08 14:20:00,158.16,158.17,157.71,157.71,7189.0,154.3802,154.39,153.941,153.941,7189.0
2023-02-08 14:30:00,157.78,157.97,157.77,157.8,8251.0,154.0093,154.1948,153.9995,154.0288,8251.0
2023-02-08 14:40:00,157.81,157.9,157.62,157.74,13713.0,154.0386,154.1264,153.8531,153.9703,13713.0
2023-02-08 14:50:00,157.64,157.77,157.54,157.71,7154.0,153.8726,153.9995,153.775,153.941,7154.0
2023-02-08 15:00:00,157.72,157.74,157.5,157.72,3957.0,153.9507,153.9703,153.736,153.9507,3957.0
2023-02-08 15:10:00,157.7,157.87,157.58,157.65,17867.0,153.9312,154.0971,153.8141,153.8824,17867.0
2023-02-08 15:20:00,157.71,157.91,157.61,157.91,10656.0,153.941,154.1362,153.8434,154.1362,10656.0
2023-02-08 15:30:00,157.93,158.07,157.65,157.99,36881.0,154.1557,154.2924,153.8824,154.2143,36881.0
2023-02-08 15:40:00,157.97,158.07,157.83,157.96,41613.0,154.1948,154.2924,154.0581,154.185,41613.0
2023-02-08 15:50:00,157.91,158.01,157.64,157.85,64975.0,154.1362,154.2338,153.8726,154.0776,64975.0
2023-02-09 09:30:00,157.7,158.12,156.26,156.27,17058.0,154.4128,154.824,153.0028,153.0126,17058.0
2023-02-09 09:40:00,156.25,157.32,156.05,156.37,5010.0,152.993,154.0407,152.7972,153.1105,5010.0
2023-02-09 09:50:00,156.09,157.13,156.09,156.58,9412.0,152.8364,153.8547,152.8364,153.3161,9412.0
2023-02-09 10:00:00,156.61,157.02,156.55,156.74,12904.0,153.3455,153.747,153.2868,153.4728,12904.0
2023-02-09 10:10:00,156.8,157.26,156.71,156.97,10243.0,153.5316,153.982,153.4434,153.698,10243.0
2023-02-09 10:20:00,157.03,157.25,156.83,156.96,8446.0,153.7568,153.9722,153.5609,153.6882,8446.0
2023-02-09 10:30:00,157.07,157.6,157.03,157.4,26594.0,153.7959,154.3149,153.7568,154.1191,26594.0
2023-02-09 10:40:00,157.37,157.53,157.13,157.19,9405.0,154.0897,154.2463,153.8547,153.9134,9405.0
2023-02-09 10:50:00,157.19,157.27,156.92,156.93,4632.0,153.9134,153.9918,153.6491,153.6589,4632.0
2023-02-09 11:00:00,156.86,157.06,156.45,156.76,24126.0,153.5903,153.7861,153.1889,153.4924,24126.0
2023-02-09 11:10:00,156.86,156.87,156.67,156.77,8127.0,153.5903,153.6001,153.4043,153.5022,8127.0
2023-02-09 11:20:00,156.82,156.86,156.63,156.71,10504.0,153.5511,153.5903,153.3651,153.4434,10504.0
2023-02-09 11:30:00,156.68,156.78,156.42,156.46,7408.0,153.4141,153.512,153.1595,153.1986,7408.0
2023-02-09 11:40:00,156.46,156.65,156.32,156.54,7690.0,153.1986,153.3847,153.0616,153.277,7690.0
2023-02-09 11:50:00,156.65,156.7,156.43,156.49,26523.0,153.3847,153.4336,153.1693,153.228,26523.0
2023-02-09 12:00:00,156.56,156.61,156.4,156.46,7360.0,153.2966,153.3455,153.1399,153.1986,7360.0
2023-02-09 12:10:00,156.46,156.49,156.29,156.43,3485.0,153.1986,153.228,153.0322,153.1693,3485.0
2023-02-09 12:20:00,156.33,156.53,156.27,156.38,4286.0,153.0714,153.2672,153.0126,153.1203,4286.0
2023-02-09 12:30:00,156.31,156.33,156.04,156.13,3986.0,153.0518,153.0714,152.7874,152.8755,3986.0
2023-02-09 12:40:00,156.12,156.2,156.09,156.2,3501.0,152.8657,152.9441,152.8364,152.9441,3501.0
2023-02-09 12:50:00,156.16,156.17,155.85,156.08,53408.0,152.9049,152.9147,152.6014,152.8266,53408.0
2023-02-09 13:00:00,156.08,156.09,155.76,155.87,6324.0,152.8266,152.8364,152.5132,152.6209,6324.0
2023-02-09 13:10:00,155.87,156.02,155.51,155.65,10415.0,152.6209,152.7678,152.2685,152.4055,10415.0
2023-02-09 13:20:00,155.65,155.87,155.54,155.76,5069.0,152.4055,152.6209,152.2978,152.5132,5069.0
2023-02-09 13:30:00,155.74,155.93,155.67,155.79,5111.0,152.4937,152.6797,152.4251,152.5426,5111.0
2023-02-09 13:40:00,155.82,155.87,155.72,155.81,8276.0,152.572,152.6209,152.4741,152.5622,8276.0
2023-02-09 13:50:00,155.88,155.92,155.73,155.73,3401.0,152.6307,152.6699,152.4839,152.4839,3401.0
2023-02-09 14:00:00,155.82,155.82,155.5,155.69,14455.0,152.572,152.572,152.2587,152.4447,14455.0
2023-02-09 14:10:00,155.72,155.74,155.64,155.67,17775.0,152.4741,152.4937,152.3957,152.4251,17775.0
2023-02-09 14:20:00,155.74,155.77,155.62,155.77,12061.0,152.4937,152.523,152.3762,152.523,12061.0
2023-02-09 14:30:00,155.75,155.86,155.66,155.84,13432.0,152.5034,152.6112,152.4153,152.5916,13432.0
2023-02-09 14:40:00,155.87,155.87,155.68,155.77,5411.0,152.6209,152.6209,152.4349,152.523,5411.0
2023-02-09 14:50:00,155.76,155.76,155.61,155.75,5627.0,152.5132,152.5132,152.3664,152.5034,5627.0
2023-02-09 15:00:00,155.77,155.84,155.65,155.75,14307.0,152.523,152.5916,152.4055,152.5034,14307.0
2023-02-09 15:10:00,155.77,155.79,155.21,155.23,12434.0,152.523,152.5426,151.9747,151.9943,12434.0
2023-02-09 15:20:00,155.26,155.46,155.26,155.32,11163.0,152.0237,152.2195,152.0237,152.0824,11163.0
2023-02-09 15:30:00,155.35,155.55,155.05,155.51,43565.0,152.1118,152.3076,151.818,152.2685,43565.0
2023-02-09 15:40:00,155.46,155.82,155.46,155.67,27001.0,152.2195,152.572,152.2195,152.4251,27001.0
2023-02-09 15:50:00,155.7,155.82,154.95,155.06,81613.0,152.4545,152.572,151.7201,151.8278,81613.0
2023-02-10 09:30:00,155.73,156.39,155.44,156.28,24026.0,152.4839,153.1301,152.1999,153.0224,24026.0
2023-02-10 09:40:00,156.42,156.83,156.28,156.62,10555.0,153.1595,153.5609,153.0224,153.3553,10555.0
2023-02-10 09:50:00,156.56,157.47,156.55,157.4,14192.0,153.2966,154.1876,153.2868,154.1191,14192.0
2023-02-10 10:00:00,157.32,158.23,157.28,157.88,21613.0,154.0407,154.9318,154.0016,154.589,21613.0
2023-02-10 10:10:00,158.02,158.4,157.67,158.01,27393.0,154.7261,155.0982,154.3834,154.7163,27393.0
2023-02-10 10:20:00,158.06,158.25,157.83,158.18,30911.0,154.7653,154.9513,154.5401,154.8828,30911.0
2023-02-10 10:30:00,158.14,158.18,157.81,158.1,9290.0,154.8436,154.8828,154.5205,154.8045,9290.0
2023-02-10 10:40:00,158.08,158.13,157.84,157.96,27371.0,154.7849,154.8338,154.5499,154.6674,27371.0
2023-02-10 10:50:00,157.96,158.48,157.85,158.43,11551.0,154.6674,155.1765,154.5597,155.1276,11551.0
2023-02-10 11:00:00,158.5,159.07,158.42,158.98,24215.0,155.1961,155.7542,155.1178,155.6661,24215.0
2023-02-10 11:10:00,159.0,159.12,158.69,158.96,19680.0,155.6857,155.8032,155.3822,155.6465,19680.0
2023-02-10 11:20:00,158.97,159.05,158.86,158.91,15295.0,155.6563,155.7347,155.5486,155.5976,15295.0
2023-02-10 11:30:00,158.94,159.07,158.7,159.07,7675.0,155.627,155.7542,155.392,155.7542,7675.0
2023-02-10 11:40:00,159.12,159.12,158.65,158.65,5468.0,155.8032,155.8032,155.343,155.343,5468.0
2023-02-10 11:50:00,158.66,158.8,158.59,158.7,10690.0,155.3528,155.4899,155.2842,155.392,10690.0
2023-02-10 12:00:00,158.65,158.93,158.62,158.87,5598.0,155.343,155.6172,155.3136,155.5584,5598.0
2023-02-10 12:10:00,158.8,158.82,158.55,158.56,6233.0,155.4899,155.5095,155.2451,155.2549,6233.0
2023-02-10 12:20:00,158.48,158.85,158.4,158.43,8215.0,155.1765,155.5388,155.0982,155.1276,8215.0
2023-02-10 12:30:00,158.37,158.81,158.37,158.51,6570.0,155.0688,155.4997,155.0688,155.2059,6570.0
2023-02-10 12:40:00,158.52,158.61,158.43,158.54,6807.0,155.2157,155.3038,155.1276,155.2353,6807.0
2023-02-10 12:50:00,158.53,158.54,158.38,158.38,5669.0,155.2255,155.2353,155.0786,155.0786,5669.0
2023-02-10 13:00:00,158.43,158.69,158.42,158.5,18605.0,155.1276,155.3822,155.1178,155.1961,18605.0
2023-02-10 13:10:00,158.5,158.87,158.5,158.86,30028.0,155.1961,155.5584,155.1961,155.5486,30028.0
2023-02-10 13:20:00,158.85,158.91,158.63,158.72,29584.0,155.5388,155.5976,155.3234,155.4115,29584.0
2023-02-10 13:30:00,158.69,158.75,158.48,158.71,20769.0,155.3822,155.4409,155.1765,155.4017,20769.0
2023-02-10 13:40:00,158.74,158.8,158.52,158.74,15983.0,155.4311,155.4899,155.2157,155.4311,15983.0
2023-02-10 13:50:00,158.74,158.77,158.63,158.67,6637.0,155.4311,155.4605,155.3234,155.3626,6637.0
2023-02-10 14:00:00,158.63,158.73,158.57,158.63,22660.0,155.3234,155.4213,155.2647,155.3234,22660.0
2023-02-10 14:10:00,158.64,158.69,158.56,158.64,21195.0,155.3332,155.3822,155.2549,155.3332,21195.0
2023-02-10 14:20:00,158.63,158.72,158.37,158.41,12921.0,155.3234,155.4115,155.0688,155.108,12921.0
2023-02-10 14:30:00,158.42,158.71,158.38,158.52,22551.0,155.1178,155.4017,155.0786,155.2157,22551.0
2023-02-10 14:40:00,158.54,158.62,158.41,158.56,9294.0,155.2353,155.3136,155.108,155.2549,9294.0
2023-02-10 14:50:00,158.55,158.7,158.43,158.53,23197.0,155.2451,155.392,155.1276,155.2255,23197.0
2023-02-10 15:00:00,158.55,158.72,158.49,158.72,22945.0,155.2451,155.4115,155.1863,155.4115,22945.0
2023-02-10 15:10:00,158.65,158.72,158.43,158.47,38671.0,155.343,155.4115,155.1276,155.1668,38671.0
2023-02-10 15:20:00,158.47,158.63,158.47,158.55,27283.0,155.1668,155.3234,155.1668,155.2451,27283.0
2023-02-10 15:30:00,158.58,159.0,158.57,158.93,41019.0,155.2745,155.6857,155.2647,155.6172,41019.0
2023-02-10 15:40:00,158.91,159.14,158.71,158.71,38044.0,155.5976,155.8228,155.4017,155.4017,38044.0
2023-02-10 15:50:00,158.73,159.19,158.73,159.17,90174.0,155.4213,155.8717,155.4213,155.8522,90174.0
2023-02-13 09:30:00,158.89,159.92,158.64,159.11,19775.0,155.578,156.5865,155.3332,155.7934,19775.0
2023-02-13 09:40:00,158.95,159.05,158.23,158.43,51948.0,155.6367,155.7347,154.9318,155.1276,51948.0
2023-02-13 09:50:00,158.44,158.7,158.32,158.36,10594.0,155.1374,155.392,155.0199,155.059,10594.0
2023-02-13 10:00:00,158.51,159.74,158.51,159.58,14044.0,155.2059,156.4103,155.2059,156.2536,14044.0
2023-02-13 10:10:00,159.67,159.71,159.23,159.5,12299.0,156.3417,156.3809,155.9109,156.1753,12299.0
2023-02-13 10:20:00,159.27,159.53,159.17,159.45,8408.0,155.9501,156.2047,155.8522,156.1263,8408.0
2023-02-13 10:30:00,159.39,159.59,159.1,159.37,16725.0,156.0676,156.2634,155.7836,156.048,16725.0
2023-02-13 10:40:00,159.34,159.37,158.7,158.96,20609.0,156.0186,156.048,155.392,155.6465,20609.0
2023-02-13 10:50:00,158.91,159.34,158.85,159.02,12036.0,155.5976,156.0186,155.5388,155.7053,12036.0
2023-02-13 11:00:00,158.9,159.07,158.71,158.89,11713.0,155.5878,155.7542,155.4017,155.578,11713.0
2023-02-13 11:10:00,158.83,158.93,158.55,158.58,27194.0,155.5192,155.6172,155.2451,155.2745,27194.0
2023-02-13 11:20:00,158.53,158.68,158.42,158.57,15525.0,155.2255,155.3724,155.1178,155.2647,15525.0
2023-02-13 11:30:00,158.63,158.78,158.53,158.56,22362.0,155.3234,155.4703,155.2255,155.2549,22362.0
2023-02-13 11:40:00,158.57,158.86,158.56,158.83,12862.0,155.2647,155.5486,155.2549,155.5192,12862.0
2023-02-13 11:50:00,158.85,158.95,158.66,158.84,12545.0,155.5388,155.6367,155.3528,155.529,12545.0
2023-02-13 12:00:00,158.85,158.85,158.58,158.6,6862.0,155.5388,155.5388,155.2745,155.294,6862.0
2023-02-13 12:10:00,158.61,158.79,158.54,158.65,14642.0,155.3038,155.4801,155.2353,155.343,14642.0
2023-02-13 12:20:00,158.66,158.75,158.66,158.68,6455.0,155.3528,155.4409,155.3528,155.3724,6455.0
2023-02-13 12:30:00,158.67,158.67,158.5,158.59,13571.0,155.3626,155.3626,155.1961,155.2842,13571.0
2023-02-13 12:40:00,158.55,158.65,158.42,158.65,10969.0,155.2451,155.343,155.1178,155.343,10969.0
2023-02-13 12:50:00,158.67,158.71,158.46,158.6,16520.0,155.3626,155.4017,155.157,155.294,16520.0
2023-02-13 13:00:00,158.61,158.78,158.6,158.72,13471.0,155.3038,155.4703,155.294,155.4115,13471.0
2023-02-13 13:10:00,158.69,158.69,158.45,158.53,8694.0,155.3822,155.3822,155.1472,155.2255,8694.0
2023-02-13 13:20:00,158.52,158.61,158.42,158.59,12713.0,155.2157,155.3038,155.1178,155.2842,12713.0
2023-02-13 13:30:00,158.6,158.72,158.57,158.69,13901.0,155.294,155.4115,155.2647,155.3822,13901.0
2023-02-13 13:40:00,158.66,158.8,158.59,158.69,12182.0,155.3528,155.4899,155.2842,155.3822,12182.0
2023-02-13 13:50:00,158.66,158.69,158.57,158.61,11965.0,155.3528,155.3822,155.2647,155.3038,11965.0
2023-02-13 14:00:00,158.62,158.77,158.59,158.65,11996.0,155.3136,155.4605,155.2842,155.343,11996.0
2023-02-13 14:10:00,158.59,158.82,158.58,158.64,17355.0,155.2842,155.5095,155.2745,155.3332,17355.0
2023-02-13 14:20:00,158.7,158.81,158.52,158.63,18941.0,155.392,155.4997,155.2157,155.3234,18941.0
2023-02-13 14:30:00,158.63,158.81,158.63,158.68,13440.0,155.3234,155.4997,155.3234,155.3724,13440.0
2023-02-13 14:40:00,158.67,158.73,158.5,158.56,13351.0,155.3626,155.4213,155.1961,155.2549,13351.0
2023-02-13 14:50:00,158.52,158.69,158.51,158.62,12451.0,155.2157,155.3822,155.2059,155.3136,12451.0
2023-02-13 15:00:00,158.56,158.69,158.4,158.59,27601.0,155.2549,155.3822,155.0982,155.2842,27601.0
2023-02-13 15:10:00,158.55,158.61,158.46,158.5,13450.0,155.2451,155.3038,155.157,155.1961,13450.0
2023-02-13 15:20:00,158.47,158.74,158.47,158.58,20688.0,155.1668,155.4311,155.1668,155.2745,20688.0
2023-02-13 15:30:00,158.56,158.74,158.52,158.59,19131.0,155.2549,155.4311,155.2157,155.2842,19131.0
2023-02-13 15:40:00,158.62,158.63,158.38,158.43,28803.0,155.3136,155.3234,155.0786,155.1276,28803.0
2023-02-13 15:50:00,158.47,158.68,158.15,158.68,88390.0,155.1668,155.3724,154.8534,155.3724,88390.0
2023-02-14 09:30:00,159.28,160.04,159.09,159.66,47504.0,155.9599,156.704,155.7738,156.3319,47504.0
2023-02-14 09:40:00,159.72,160.11,159.27,159.91,24703.0,156.3907,156.7726,155.9501,156.5767,24703.0
2023-02-14 09:50:00,159.72,160.23,159.59,159.59,10715.0,156.3907,156.8901,156.2634,156.2634,10715.0
2023-02-14 10:00:00,159.46,159.75,159.44,159.65,4147.0,156.1361,156.4201,156.1165,156.3222,4147.0
2023-02-14 10:10:00,159.73,159.83,159.45,159.58,15100.0,156.4005,156.4984,156.1263,156.2536,15100.0
2023-02-14 10:20:00,159.51,159.82,159.3,159.3,6927.0,156.1851,156.4886,155.9794,155.9794,6927.0
2023-02-14 10:30:00,159.28,159.54,159.03,159.09,10438.0,155.9599,156.2144,155.7151,155.7738,10438.0
2023-02-14 10:40:00,159.03,159.33,159.03,159.27,9296.0,155.7151,156.0088,155.7151,155.9501,9296.0
2023-02-14 10:50:00,159.22,159.22,158.96,159.12,11646.0,155.9011,155.9011,155.6465,155.8032,11646.0
2023-02-14 11:00:00,159.03,159.24,159.03,159.18,7020.0,155.7151,155.9207,155.7151,155.862,7020.0
2023-02-14 11:10:00,159.15,159.21,159.02,159.18,6756.0,155.8326,155.8913,155.7053,155.862,6756.0
2023-02-14 11:20:00,159.13,159.13,158.15,158.15,11458.0,155.813,155.813,154.8534,154.8534,11458.0
2023-02-14 11:30:00,158.04,158.16,157.72,158.08,8377.0,154.7457,154.8632,154.4324,154.7849,8377.0
2023-02-14 11:40:00,158.04,158.19,157.91,158.19,4378.0,154.7457,154.8926,154.6184,154.8926,4378.0
2023-02-14 11:50:00,158.07,158.07,157.87,157.97,4139.0,154.7751,154.7751,154.5793,154.6772,4139.0
2023-02-14 12:00:00,158.0,158.15,157.94,158.15,2481.0,154.7065,154.8534,154.6478,154.8534,2481.0
2023-02-14 12:10:00,158.21,158.29,158.16,158.24,4746.0,154.9122,154.9905,154.8632,154.9415,4746.0
2023-02-14 12:20:00,158.27,158.4,158.03,158.24,6319.0,154.9709,155.0982,154.7359,154.9415,6319.0
2023-02-14 12:30:00,158.24,158.3,158.07,158.09,5678.0,154.9415,155.0003,154.7751,154.7947,5678.0
2023-02-14 12:40:00,157.9,157.96,157.68,157.96,6750.0,154.6086,154.6674,154.3932,154.6674,6750.0
2023-02-14 12:50:00,157.89,157.89,157.58,157.7,2780.0,154.5988,154.5988,154.2953,154.4128,2780.0
2023-02-14 13:00:00,157.66,158.09,157.62,157.79,5563.0,154.3736,154.7947,154.3345,154.5009,5563.0
2023-02-14 13:10:00,157.79,157.94,157.71,157.88,6520.0,154.5009,154.6478,154.4226,154.589,6520.0
2023-02-14 13:20:00,157.9,157.96,157.53,157.57,8141.0,154.6086,154.6674,154.2463,154.2855,8141.0
2023-02-14 13:30:00,157.57,157.58,157.36,157.36,5145.0,154.2855,154.2953,154.0799,154.0799,5145.0
2023-02-14 13:40:00,157.41,157.68,157.36,157.42,8096.0,154.1288,154.3932,154.0799,154.1386,8096.0
2023-02-14 13:50:00,157.39,157.68,157.39,157.5,4417.0,154.1093,154.3932,154.1093,154.217,4417.0
2023-02-14 14:00:00,157.43,157.69,157.37,157.59,5637.0,154.1484,154.403,154.0897,154.3051,5637.0
2023-02-14 14:10:00,157.57,157.81,157.56,157.63,6878.0,154.2855,154.5205,154.2757,154.3443,6878.0
2023-02-14 14:20:00,157.59,157.59,157.0,157.0,8796.0,154.3051,154.3051,153.7274,153.7274,8796.0
2023-02-14 14:30:00,157.05,157.44,157.05,157.32,5878.0,153.7763,154.1582,153.7763,154.0407,5878.0
2023-02-14 14:40:00,157.39,157.43,157.27,157.39,5964.0,154.1093,154.1484,153.9918,154.1093,5964.0
2023-02-14 14:50:00,157.37,157.43,157.25,157.26,5353.0,154.0897,154.1484,153.9722,153.982,5353.0
2023-02-14 15:00:00,157.29,157.42,157.13,157.36,7803.0,154.0113,154.1386,153.8547,154.0799,7803.0
2023-02-14 15:10:00,157.33,157.57,157.28,157.37,9550.0,154.0505,154.2855,154.0016,154.0897,9550.0
2023-02-14 15:20:00,157.43,157.65,157.41,157.57,8428.0,154.1484,154.3638,154.1288,154.2855,8428.0
2023-02-14 15:30:00,157.53,157.67,157.42,157.58,14848.0,154.2463,154.3834,154.1386,154.2953,14848.0
2023-02-14 15:40:00,157.57,157.72,157.53,157.67,23314.0,154.2855,154.4324,154.2463,154.3834,23314.0
2023-02-14 15:50:00,157.65,157.87,157.24,157.28,151750.0,154.3638,154.5793,153.9624,154.0016,151750.0
2023-02-15 09:30:00,156.61,157.1,156.0,156.89,21822.0,153.3455,153.8253,152.7482,153.6197,21822.0
2023-02-15 09:40:00,156.64,156.96,156.3,156.31,6771.0,153.3749,153.6882,153.042,153.0518,6771.0
2023-02-15 09:50:00,156.32,156.53,156.14,156.34,10572.0,153.0616,153.2672,152.8853,153.0811,10572.0
2023-02-15 10:00:00,156.24,156.84,156.19,156.52,10381.0,152.9832,153.5707,152.9343,153.2574,10381.0
2023-02-15 10:10:00,156.57,156.85,156.36,156.68,8351.0,153.3064,153.5805,153.1007,153.4141,8351.0
2023-02-15 10:20:00,156.69,156.83,156.55,156.68,8988.0,153.4239,153.5609,153.2868,153.4141,8988.0
2023-02-15 10:30:00,156.8,156.85,156.58,156.78,13325.0,153.5316,153.5805,153.3161,153.512,13325.0
2023-02-15 10:40:00,156.83,156.83,156.64,156.75,27101.0,153.5609,153.5609,153.3749,153.4826,27101.0
2023-02-15 10:50:00,156.74,157.08,156.73,156.91,13122.0,153.4728,153.8057,153.463,153.6393,13122.0
2023-02-15 11:00:00,157.0,157.55,156.99,157.4,7819.0,153.7274,154.2659,153.7176,154.1191,7819.0
2023-02-15 11:10:00,157.39,157.62,157.38,157.44,4534.0,154.1093,154.3345,154.0995,154.1582,4534.0
2023-02-15 11:20:00,157.43,157.49,157.33,157.49,7513.0,154.1484,154.2072,154.0505,154.2072,7513.0
2023-02-15 11:30:00,157.45,157.45,157.15,157.29,6245.0,154.168,154.168,153.8743,154.0113,6245.0
2023-02-15 11:40:00,157.3,157.54,157.1,157.53,8426.0,154.0211,154.2561,153.8253,154.2463,8426.0
2023-02-15 11:50:00,157.49,157.58,157.34,157.55,3836.0,154.2072,154.2953,154.0603,154.2659,3836.0
2023-02-15 12:00:00,157.47,157.48,157.24,157.36,4526.0,154.1876,154.1974,153.9624,154.0799,4526.0
2023-02-15 12:10:00,157.42,157.49,157.15,157.16,5426.0,154.1386,154.2072,153.8743,153.8841,5426.0
2023-02-15 12:20:00,157.08,157.31,157.07,157.14,12058.0,153.8057,154.0309,153.7959,153.8645,12058.0
2023-02-15 12:30:00,157.16,157.24,157.05,157.11,5062.0,153.8841,153.9624,153.7763,153.8351,5062.0
2023-02-15 12:40:00,157.15,157.38,157.11,157.37,5806.0,153.8743,154.0995,153.8351,154.0897,5806.0
2023-02-15 12:50:00,157.27,157.6,157.14,157.3,45124.0,153.9918,154.3149,153.8645,154.0211,45124.0
2023-02-15 13:00:00,157.3,157.55,157.28,157.47,14604.0,154.0211,154.2659,154.0016,154.1876,14604.0
2023-02-15 13:10:00,157.46,157.53,157.33,157.37,7575.0,154.1778,154.2463,154.0505,154.0897,7575.0
2023-02-15 13:20:00,157.43,157.47,157.34,157.46,4810.0,154.1484,154.1876,154.0603,154.1778,4810.0
2023-02-15 13:30:00,157.5,157.61,157.42,157.61,6787.0,154.217,154.3247,154.1386,154.3247,6787.0
2023-02-15 13:40:00,157.61,157.67,157.35,157.51,7466.0,154.3247,154.3834,154.0701,154.2268,7466.0
2023-02-15 13:50:00,157.53,157.67,157.45,157.66,7623.0,154.2463,154.3834,154.168,154.3736,7623.0
2023-02-15 14:00:00,157.62,157.63,157.38,157.45,9551.0,154.3345,154.3443,154.0995,154.168,9551.0
2023-02-15 14:10:00,157.45,157.67,157.41,157.48,6892.0,154.168,154.3834,154.1288,154.1974,6892.0
2023-02-15 14:20:00,157.43,157.44,157.21,157.43,8302.0,154.1484,154.1582,153.933,154.1484,8302.0
2023-02-15 14:30:00,157.43,157.67,157.42,157.67,15758.0,154.1484,154.3834,154.1386,154.3834,15758.0
2023-02-15 14:40:00,157.67,158.07,157.65,158.06,25312.0,154.3834,154.7751,154.3638,154.7653,25312.0
2023-02-15 14:50:00,158.08,158.1,157.95,158.0,32205.0,154.7849,154.8045,154.6576,154.7065,32205.0
2023-02-15 15:00:00,158.02,158.35,158.02,158.34,22522.0,154.7261,155.0493,154.7261,155.0395,22522.0
2023-02-15 15:10:00,158.33,158.54,158.31,158.34,33976.0,155.0297,155.2353,155.0101,155.0395,33976.0
2023-02-15 15:20:00,158.37,158.6,158.34,158.55,25851.0,155.0688,155.294,155.0395,155.2451,25851.0
2023-02-15 15:30:00,158.54,158.93,158.54,158.89,52280.0,155.2353,155.6172,155.2353,155.578,52280.0
2023-02-15 15:40:00,158.9,159.26,158.86,159.21,116449.0,155.5878,155.9403,155.5486,155.8913,116449.0
2023-02-15 15:50:00,159.18,159.24,158.78,158.87,209238.0,155.862,155.9207,155.4703,155.5584,209238.0
2023-02-16 09:30:00,158.15,158.9,157.54,158.55,19978.0,154.8534,155.5878,154.2561,155.2451,19978.0
2023-02-16 09:40:00,158.3,158.37,157.56,158.28,11738.0,155.0003,155.0688,154.2757,154.9807,11738.0
2023-02-16 09:50:00,158.18,158.39,157.46,157.78,13493.0,154.8828,155.0884,154.1778,154.4911,13493.0
2023-02-16 10:00:00,157.78,158.18,157.62,157.99,19183.0,154.4911,154.8828,154.3345,154.6968,19183.0
2023-02-16 10:10:00,157.99,158.86,157.99,158.81,26231.0,154.6968,155.5486,154.6968,155.4997,26231.0
2023-02-16 10:20:00,158.83,158.92,158.49,158.8,29325.0,155.5192,155.6074,155.1863,155.4899,29325.0
2023-02-16 10:30:00,158.84,159.12,158.77,159.01,13200.0,155.529,155.8032,155.4605,155.6955,13200.0
2023-02-16 10:40:00,158.92,159.0,158.53,158.78,16473.0,155.6074,155.6857,155.2255,155.4703,16473.0
2023-02-16 10:50:00,158.78,159.0,158.7,158.81,14125.0,155.4703,155.6857,155.392,155.4997,14125.0
2023-02-16 11:00:00,158.78,159.0,158.76,158.99,10403.0,155.4703,155.6857,155.4507,155.6759,10403.0
2023-02-16 11:10:00,158.95,159.07,158.86,158.97,13650.0,155.6367,155.7542,155.5486,155.6563,13650.0
2023-02-16 11:20:00,158.96,159.3,158.9,159.28,12249.0,155.6465,155.9794,155.5878,155.9599,12249.0
2023-02-16 11:30:00,159.32,159.35,159.0,159.0,7901.0,155.999,156.0284,155.6857,155.6857,7901.0
2023-02-16 11:40:00,159.05,159.17,158.87,159.09,7276.0,155.7347,155.8522,155.5584,155.7738,7276.0
2023-02-16 11:50:00,159.08,159.3,159.08,159.3,8695.0,155.764,155.9794,155.764,155.9794,8695.0
2023-02-16 12:00:00,159.37,159.42,159.0,159.2,10143.0,156.048,156.0969,155.6857,155.8815,10143.0
2023-02-16 12:10:00,159.25,159.3,159.08,159.08,7415.0,155.9305,155.9794,155.764,155.764,7415.0
2023-02-16 12:20:00,159.01,159.29,159.0,159.18,8453.0,155.6955,155.9697,155.6857,155.862,8453.0
2023-02-16 12:30:00,159.21,159.46,159.14,159.45,13887.0,155.8913,156.1361,155.8228,156.1263,13887.0
2023-02-16 12:40:00,159.45,159.66,159.37,159.61,8028.0,156.1263,156.3319,156.048,156.283,8028.0
2023-02-16 12:50:00,159.61,159.68,159.52,159.65,9832.0,156.283,156.3515,156.1949,156.3222,9832.0
2023-02-16 13:00:00,159.69,160.13,159.69,160.13,11168.0,156.3613,156.7921,156.3613,156.7921,11168.0
2023-02-16 13:10:00,160.13,160.34,160.05,160.14,39339.0,156.7921,156.9978,156.7138,156.8019,39339.0
2023-02-16 13:20:00,160.13,160.35,159.97,160.03,30494.0,156.7921,157.0076,156.6355,156.6942,30494.0
2023-02-16 13:30:00,160.05,160.07,159.9,159.99,6903.0,156.7138,156.7334,156.5669,156.6551,6903.0
2023-02-16 13:40:00,159.99,160.06,159.72,159.84,22143.0,156.6551,156.7236,156.3907,156.5082,22143.0
2023-02-16 13:50:00,159.8,159.94,159.62,159.8,32900.0,156.469,156.6061,156.2928,156.469,32900.0
2023-02-16 14:00:00,159.8,160.12,159.76,160.03,25394.0,156.469,156.7824,156.4299,156.6942,25394.0
2023-02-16 14:10:00,160.0,160.21,159.94,160.21,12708.0,156.6649,156.8705,156.6061,156.8705,12708.0
2023-02-16 14:20:00,160.17,160.36,160.07,160.32,14297.0,156.8313,157.0174,156.7334,156.9782,14297.0
2023-02-16 14:30:00,160.3,160.43,160.14,160.42,12525.0,156.9586,157.0859,156.8019,157.0761,12525.0
2023-02-16 14:40:00,160.42,160.53,160.19,160.3,12678.0,157.0761,157.1838,156.8509,156.9586,12678.0
2023-02-16 14:50:00,160.28,160.45,160.23,160.23,12389.0,156.939,157.1055,156.8901,156.8901,12389.0
2023-02-16 15:00:00,160.28,160.34,159.9,160.11,25647.0,156.939,156.9978,156.5669,156.7726,25647.0
2023-02-16 15:10:00,160.12,160.53,160.1,160.38,35687.0,156.7824,157.1838,156.7628,157.0369,35687.0
2023-02-16 15:20:00,160.4,160.66,160.37,160.55,30291.0,157.0565,157.3111,157.0271,157.2034,30291.0
2023-02-16 15:30:00,160.59,160.72,160.23,160.48,74575.0,157.2426,157.3698,156.8901,157.1349,74575.0
2023-02-16 15:40:00,160.51,160.7,160.16,160.31,55312.0,157.1642,157.3503,156.8215,156.9684,55312.0
2023-02-16 15:50:00,160.35,160.85,160.27,160.53,206148.0,157.0076,157.4971,156.9292,157.1838,206148.0
2023-02-17 09:30:00,160.7,161.53,159.96,161.49,36780.0,157.3503,158.163,156.6257,158.1238,36780.0
2023-02-17 09:40:00,161.53,162.29,161.47,162.23,27027.0,158.163,158.9071,158.1042,158.8484,27027.0
2023-02-17 09:50:00,162.21,162.96,161.96,162.87,45256.0,158.8288,159.5632,158.584,159.475,45256.0
2023-02-17 10:00:00,162.79,163.38,162.5,163.13,34629.0,159.3967,159.9744,159.1127,159.7296,34629.0
2023-02-17 10:10:00,163.12,163.27,162.64,162.77,24454.0,159.7198,159.8667,159.2498,159.3771,24454.0
2023-02-17 10:20:00,162.83,163.59,162.81,163.3,34824.0,159.4359,160.18,159.4163,159.8961,34824.0
2023-02-17 10:30:00,163.32,163.59,163.11,163.2,46753.0,159.9157,160.18,159.71,159.7982,46753.0
2023-02-17 10:40:00,163.2,163.42,162.57,162.63,40925.0,159.7982,160.0136,159.1813,159.24,40925.0
2023-02-17 10:50:00,162.51,162.82,162.48,162.82,27467.0,159.1225,159.4261,159.0932,159.4261,27467.0
2023-02-17 11:00:00,162.74,162.99,162.62,162.83,23824.0,159.3477,159.5925,159.2302,159.4359,23824.0
2023-02-17 11:10:00,162.81,162.93,162.35,162.39,23179.0,159.4163,159.5338,158.9659,159.005,23179.0
2023-02-17 11:20:00,162.43,162.51,161.98,162.15,19888.0,159.0442,159.1225,158.6036,158.77,19888.0
2023-02-17 11:30:00,162.15,162.41,162.05,162.32,40056.0,158.77,159.0246,158.6721,158.9365,40056.0
2023-02-17 11:40:00,162.35,162.49,161.7,161.7,54648.0,158.9659,159.103,158.3294,158.3294,54648.0
2023-02-17 11:50:00,161.52,161.63,161.35,161.56,8895.0,158.1532,158.2609,157.9867,158.1923,8895.0
2023-02-17 12:00:00,161.59,162.03,161.59,161.97,15728.0,158.2217,158.6525,158.2217,158.5938,15728.0
2023-02-17 12:10:00,162.0,162.14,161.91,162.01,26216.0,158.6232,158.7603,158.535,158.633,26216.0
2023-02-17 12:20:00,162.02,162.16,161.97,162.14,25461.0,158.6428,158.7798,158.5938,158.7603,25461.0
2023-02-17 12:30:00,162.12,162.12,161.74,161.9,27461.0,158.7407,158.7407,158.3686,158.5253,27461.0
2023-02-17 12:40:00,161.9,161.98,161.62,161.86,26092.0,158.5253,158.6036,158.2511,158.4861,26092.0
2023-02-17 12:50:00,161.86,161.91,161.73,161.85,27695.0,158.4861,158.535,158.3588,158.4763,27695.0
2023-02-17 13:00:00,161.85,162.15,161.82,162.06,43591.0,158.4763,158.77,158.4469,158.6819,43591.0
2023-02-17 13:10:00,162.07,162.18,161.77,161.89,21803.0,158.6917,158.7994,158.398,158.5155,21803.0
2023-02-17 13:20:00,161.89,162.09,161.84,161.98,19583.0,158.5155,158.7113,158.4665,158.6036,19583.0
2023-02-17 13:30:00,161.96,162.06,161.71,161.95,21253.0,158.584,158.6819,158.3392,158.5742,21253.0
2023-02-17 13:40:00,161.99,162.08,161.81,161.95,33572.0,158.6134,158.7015,158.4371,158.5742,33572.0
2023-02-17 13:50:00,161.93,161.93,161.16,161.42,21654.0,158.5546,158.5546,157.8007,158.0553,21654.0
2023-02-17 14:00:00,161.42,161.69,161.26,161.56,34836.0,158.0553,158.3196,157.8986,158.1923,34836.0
2023-02-17 14:10:00,161.48,161.48,161.23,161.31,39157.0,158.114,158.114,157.8692,157.9476,39157.0
2023-02-17 14:20:00,161.36,161.75,161.36,161.56,11789.0,157.9965,158.3784,157.9965,158.1923,11789.0
2023-02-17 14:30:00,161.57,161.69,161.51,161.59,31033.0,158.2021,158.3196,158.1434,158.2217,31033.0
2023-02-17 14:40:00,161.58,161.58,161.4,161.53,9843.0,158.2119,158.2119,158.0357,158.163,9843.0
2023-02-17 14:50:00,161.57,161.96,161.56,161.95,17401.0,158.2021,158.584,158.1923,158.5742,17401.0
2023-02-17 15:00:00,161.87,161.88,161.51,161.74,22951.0,158.4959,158.5057,158.1434,158.3686,22951.0
2023-02-17 15:10:00,161.74,161.8,161.65,161.73,31370.0,158.3686,158.4273,158.2805,158.3588,31370.0
2023-02-17 15:20:00,161.73,162.03,161.65,161.94,22905.0,158.3588,158.6525,158.2805,158.5644,22905.0
2023-02-17 15:30:00,161.96,162.18,161.89,161.89,38395.0,158.584,158.7994,158.5155,158.5155,38395.0
2023-02-17 15:40:00,161.93,161.95,161.49,161.61,49399.0,158.5546,158.5742,158.1238,158.2413,49399.0
2023-02-17 15:50:00,161.49,161.72,161.43,161.5,161615.0,158.1238,158.349,158.0651,158.1336,161615.0
2023-02-21 09:30:00,160.8,161.79,160.55,161.03,22357.0,157.4482,158.4175,157.2034,157.6734,22357.0
2023-02-21 09:40:00,161.02,161.02,160.17,160.42,20270.0,157.6636,157.6636,156.8313,157.0761,20270.0
2023-02-21 09:50:00,160.53,161.13,160.48,161.02,7330.0,157.1838,157.7713,157.1349,157.6636,7330.0
2023-02-21 10:00:00,160.91,161.46,160.89,161.33,5210.0,157.5559,158.0944,157.5363,157.9671,5210.0
2023-02-21 10:10:00,161.29,161.39,161.05,161.25,7443.0,157.928,158.0259,157.693,157.8888,7443.0
2023-02-21 10:20:00,161.26,161.73,161.16,161.69,13875.0,157.8986,158.3588,157.8007,158.3196,13875.0
2023-02-21 10:30:00,161.61,161.86,161.5,161.86,12622.0,158.2413,158.4861,158.1336,158.4861,12622.0
2023-02-21 10:40:00,161.82,161.91,161.61,161.64,9182.0,158.4469,158.535,158.2413,158.2707,9182.0
2023-02-21 10:50:00,161.65,161.79,161.0,161.35,13277.0,158.2805,158.4175,157.644,157.9867,13277.0
2023-02-21 11:00:00,161.42,161.52,161.06,161.2,11070.0,158.0553,158.1532,157.7028,157.8398,11070.0
2023-02-21 11:10:00,161.2,161.4,161.18,161.19,7763.0,157.8398,158.0357,157.8203,157.8301,7763.0
2023-02-21 11:20:00,161.21,161.42,161.1,161.28,36499.0,157.8496,158.0553,157.7419,157.9182,36499.0
2023-02-21 11:30:00,161.27,161.45,161.16,161.43,11433.0,157.9084,158.0846,157.8007,158.0651,11433.0
2023-02-21 11:40:00,161.41,161.57,161.3,161.55,12510.0,158.0455,158.2021,157.9378,158.1825,12510.0
2023-02-21 11:50:00,161.52,161.81,161.51,161.81,6929.0,158.1532,158.4371,158.1434,158.4371,6929.0
2023-02-21 12:00:00,161.79,161.84,161.63,161.66,18156.0,158.4175,158.4665,158.2609,158.2903,18156.0
2023-02-21 12:10:00,161.67,161.75,161.41,161.72,32216.0,158.3,158.3784,158.0455,158.349,32216.0
2023-02-21 12:20:00,161.71,161.71,161.51,161.62,16211.0,158.3392,158.3392,158.1434,158.2511,16211.0
2023-02-21 12:30:00,161.64,161.64,161.24,161.58,22558.0,158.2707,158.2707,157.879,158.2119,22558.0
2023-02-21 12:40:00,161.62,161.81,161.47,161.69,9990.0,158.2511,158.4371,158.1042,158.3196,9990.0
2023-02-21 12:50:00,161.72,161.89,161.67,161.87,9025.0,158.349,158.5155,158.3,158.4959,9025.0
2023-02-21 13:00:00,161.86,161.88,161.7,161.8,7606.0,158.4861,158.5057,158.3294,158.4273,7606.0
2023-02-21 13:10:00,161.79,161.92,161.72,161.79,9141.0,158.4175,158.5448,158.349,158.4175,9141.0
2023-02-21 13:20:00,161.77,161.87,161.52,161.53,10700.0,158.398,158.4959,158.1532,158.163,10700.0
2023-02-21 13:30:00,161.54,161.64,161.21,161.23,10345.0,158.1728,158.2707,157.8496,157.8692,10345.0
2023-02-21 13:40:00,161.18,161.4,161.11,161.2,7316.0,157.8203,158.0357,157.7517,157.8398,7316.0
2023-02-21 13:50:00,161.16,161.2,160.93,160.98,9211.0,157.8007,157.8398,157.5755,157.6244,9211.0
2023-02-21 14:00:00,161.0,161.04,160.84,160.84,8045.0,157.644,157.6832,157.4873,157.4873,8045.0
2023-02-21 14:10:00,160.82,160.92,160.6,160.9,20494.0,157.4678,157.5657,157.2524,157.5461,20494.0
2023-02-21 14:20:00,160.91,161.16,160.77,161.15,17169.0,157.5559,157.8007,157.4188,157.7909,17169.0
2023-02-21 14:30:00,161.14,161.18,161.04,161.09,9422.0,157.7811,157.8203,157.6832,157.7321,9422.0
2023-02-21 14:40:00,161.12,161.3,161.09,161.09,14130.0,157.7615,157.9378,157.7321,157.7321,14130.0
2023-02-21 14:50:00,161.12,161.26,161.05,161.2,8344.0,157.7615,157.8986,157.693,157.8398,8344.0
2023-02-21 15:00:00,161.21,161.29,161.13,161.16,12206.0,157.8496,157.928,157.7713,157.8007,12206.0
2023-02-21 15:10:00,161.15,161.28,161.06,161.28,11132.0,157.7909,157.9182,157.7028,157.9182,11132.0
2023-02-21 15:20:00,161.28,161.38,161.2,161.38,12493.0,157.9182,158.0161,157.8398,158.0161,12493.0
2023-02-21 15:30:00,161.4,161.56,161.4,161.55,25448.0,158.0357,158.1923,158.0357,158.1825,25448.0
2023-02-21 15:40:00,161.55,161.69,161.51,161.6,37924.0,158.1825,158.3196,158.1434,158.2315,37924.0
2023-02-21 15:50:00,161.62,161.63,160.61,160.79,174800.0,158.2511,158.2609,157.2621,157.4384,174800.0
2023-02-22 09:30:00,160.99,161.61,160.65,160.65,14027.0,157.6342,158.2413,157.3013,157.3013,14027.0
2023-02-22 09:40:00,160.65,160.8,159.66,159.93,6108.0,157.3013,157.4482,156.3319,156.5963,6108.0
2023-02-22 09:50:00,159.98,160.32,159.95,160.16,5360.0,156.6453,156.9782,156.6159,156.8215,5360.0
2023-02-22 10:00:00,160.28,160.63,160.22,160.4,2812.0,156.939,157.2817,156.8803,157.0565,2812.0
2023-02-22 10:10:00,160.54,160.59,160.02,160.04,3473.0,157.1936,157.2426,156.6844,156.704,3473.0
2023-02-22 10:20:00,160.07,160.21,159.79,159.79,9869.0,156.7334,156.8705,156.4592,156.4592,9869.0
2023-02-22 10:30:00,159.79,159.8,159.3,159.36,22651.0,156.4592,156.469,155.9794,156.0382,22651.0
2023-02-22 10:40:00,159.29,159.7,159.25,159.58,4888.0,155.9697,156.3711,155.9305,156.2536,4888.0
2023-02-22 10:50:00,159.6,160.25,159.6,160.21,5046.0,156.2732,156.9096,156.2732,156.8705,5046.0
2023-02-22 11:00:00,160.13,160.4,160.12,160.17,4457.0,156.7921,157.0565,156.7824,156.8313,4457.0
2023-02-22 11:10:00,160.17,160.24,160.04,160.09,2846.0,156.8313,156.8999,156.704,156.753,2846.0
2023-02-22 11:20:00,160.0,160.38,159.95,160.27,8629.0,156.6649,157.0369,156.6159,156.9292,8629.0
2023-02-22 11:30:00,160.34,160.38,160.09,160.09,3475.0,156.9978,157.0369,156.753,156.753,3475.0
2023-02-22 11:40:00,160.09,160.35,160.03,160.24,7086.0,156.753,157.0076,156.6942,156.8999,7086.0
2023-02-22 11:50:00,160.34,160.38,159.98,159.99,5032.0,156.9978,157.0369,156.6453,156.6551,5032.0
2023-02-22 12:00:00,160.02,160.47,159.94,160.21,7741.0,156.6844,157.1251,156.6061,156.8705,7741.0
2023-02-22 12:10:00,160.17,160.28,160.02,160.25,4867.0,156.8313,156.939,156.6844,156.9096,4867.0
2023-02-22 12:20:00,160.2,160.49,160.2,160.34,6483.0,156.8607,157.1446,156.8607,156.9978,6483.0
2023-02-22 12:30:00,160.36,160.41,160.28,160.3,4477.0,157.0174,157.0663,156.939,156.9586,4477.0
2023-02-22 12:40:00,160.28,160.44,160.06,160.12,4890.0,156.939,157.0957,156.7236,156.7824,4890.0
2023-02-22 12:50:00,160.09,160.14,160.0,160.12,2923.0,156.753,156.8019,156.6649,156.7824,2923.0
2023-02-22 13:00:00,160.09,160.19,160.05,160.09,6074.0,156.753,156.8509,156.7138,156.753,6074.0
2023-02-22 13:10:00,160.1,160.3,160.1,160.25,3699.0,156.7628,156.9586,156.7628,156.9096,3699.0
2023-02-22 13:20:00,160.25,160.41,160.2,160.36,4273.0,156.9096,157.0663,156.8607,157.0174,4273.0
2023-02-22 13:30:00,160.38,160.42,160.29,160.33,6201.0,157.0369,157.0761,156.9488,156.988,6201.0
2023-02-22 13:40:00,160.41,160.47,160.32,160.46,5352.0,157.0663,157.1251,156.9782,157.1153,5352.0
2023-02-22 13:50:00,160.46,160.54,160.24,160.36,9204.0,157.1153,157.1936,156.8999,157.0174,9204.0
2023-02-22 14:00:00,160.36,160.44,159.95,160.08,13107.0,157.0174,157.0957,156.6159,156.7432,13107.0
2023-02-22 14:10:00,160.15,160.21,159.64,160.06,28268.0,156.8117,156.8705,156.3124,156.7236,28268.0
2023-02-22 14:20:00,160.02,160.04,159.78,159.86,13691.0,156.6844,156.704,156.4494,156.5278,13691.0
2023-02-22 14:30:00,159.81,159.85,159.57,159.62,19607.0,156.4788,156.518,156.2438,156.2928,19607.0
2023-02-22 14:40:00,159.63,159.91,159.6,159.91,25637.0,156.3026,156.5767,156.2732,156.5767,25637.0
2023-02-22 14:50:00,159.9,160.0,159.71,159.93,16435.0,156.5669,156.6649,156.3809,156.5963,16435.0
2023-02-22 15:00:00,159.96,160.08,159.75,159.83,16109.0,156.6257,156.7432,156.4201,156.4984,16109.0
2023-02-22 15:10:00,159.81,159.93,159.72,159.91,14790.0,156.4788,156.5963,156.3907,156.5767,14790.0
2023-02-22 15:20:00,159.92,160.22,159.83,160.08,15203.0,156.5865,156.8803,156.4984,156.7432,15203.0
2023-02-22 15:30:00,160.09,160.31,160.02,160.22,22673.0,156.753,156.9684,156.6844,156.8803,22673.0
2023-02-22 15:40:00,160.21,160.36,160.09,160.11,31859.0,156.8705,157.0174,156.753,156.7726,31859.0
2023-02-22 15:50:00,160.08,160.37,160.02,160.12,123591.0,156.7432,157.0271,156.6844,156.7824,123591.0
2023-02-23 09:30:00,159.85,160.46,159.66,159.77,14624.0,156.518,157.1153,156.3319,156.4397,14624.0
2023-02-23 09:40:00,160.02,160.57,160.02,160.38,9350.0,156.6844,157.223,156.6844,157.0369,9350.0
2023-02-23 09:50:00,160.55,160.96,160.42,160.76,6721.0,157.2034,157.6048,157.0761,157.409,6721.0
2023-02-23 10:00:00,160.84,161.17,160.76,161.1,5731.0,157.4873,157.8105,157.409,157.7419,5731.0
2023-02-23 10:10:00,161.04,161.05,160.66,160.91,12206.0,157.6832,157.693,157.3111,157.5559,12206.0
2023-02-23 10:20:00,160.95,161.05,160.69,160.77,6480.0,157.5951,157.693,157.3405,157.4188,6480.0
2023-02-23 10:30:00,160.77,160.98,160.57,160.98,5739.0,157.4188,157.6244,157.223,157.6244,5739.0
2023-02-23 10:40:00,160.92,161.05,160.75,161.05,11235.0,157.5657,157.693,157.3992,157.693,11235.0
2023-02-23 10:50:00,160.97,161.31,160.85,161.23,8094.0,157.6146,157.9476,157.4971,157.8692,8094.0
2023-02-23 11:00:00,161.2,161.26,160.87,161.12,14669.0,157.8398,157.8986,157.5167,157.7615,14669.0
2023-02-23 11:10:00,161.07,161.07,160.37,160.37,7606.0,157.7126,157.7126,157.0271,157.0271,7606.0
2023-02-23 11:20:00,160.37,160.37,159.85,159.9,8929.0,157.0271,157.0271,156.518,156.5669,8929.0
2023-02-23 11:30:00,159.83,160.08,159.81,159.83,3775.0,156.4984,156.7432,156.4788,156.4984,3775.0
2023-02-23 11:40:00,159.77,159.81,159.35,159.59,12201.0,156.4397,156.4788,156.0284,156.2634,12201.0
2023-02-23 11:50:00,159.6,159.61,159.38,159.52,11097.0,156.2732,156.283,156.0578,156.1949,11097.0
2023-02-23 12:00:00,159.53,159.69,159.48,159.65,15864.0,156.2047,156.3613,156.1557,156.3222,15864.0
2023-02-23 12:10:00,159.69,159.91,159.65,159.86,13204.0,156.3613,156.5767,156.3222,156.5278,13204.0
2023-02-23 12:20:00,159.82,159.82,159.55,159.58,3813.0,156.4886,156.4886,156.2242,156.2536,3813.0
2023-02-23 12:30:00,159.62,159.82,159.53,159.74,5706.0,156.2928,156.4886,156.2047,156.4103,5706.0
2023-02-23 12:40:00,159.76,159.79,159.59,159.69,5792.0,156.4299,156.4592,156.2634,156.3613,5792.0
2023-02-23 12:50:00,159.75,159.76,159.45,159.5,5186.0,156.4201,156.4299,156.1263,156.1753,5186.0
2023-02-23 13:00:00,159.44,159.5,159.2,159.28,7900.0,156.1165,156.1753,155.8815,155.9599,7900.0
2023-02-23 13:10:00,159.28,159.44,159.2,159.44,7593.0,155.9599,156.1165,155.8815,156.1165,7593.0
2023-02-23 13:20:00,159.4,159.5,158.8,158.8,9542.0,156.0774,156.1753,155.4899,155.4899,9542.0
2023-02-23 13:30:00,158.83,159.05,158.49,158.72,12030.0,155.5192,155.7347,155.1863,155.4115,12030.0
2023-02-23 13:40:00,158.74,158.92,158.52,158.92,7615.0,155.4311,155.6074,155.2157,155.6074,7615.0
2023-02-23 13:50:00,158.84,158.92,158.56,158.76,8814.0,155.529,155.6074,155.2549,155.4507,8814.0
2023-02-23 14:00:00,158.68,159.22,158.64,159.06,11388.0,155.3724,155.9011,155.3332,155.7445,11388.0
2023-02-23 14:10:00,159.06,159.65,158.99,159.49,13399.0,155.7445,156.3222,155.6759,156.1655,13399.0
2023-02-23 14:20:00,159.49,159.63,159.41,159.5,7377.0,156.1655,156.3026,156.0872,156.1753,7377.0
2023-02-23 14:30:00,159.43,159.56,159.32,159.5,12923.0,156.1067,156.234,155.999,156.1753,12923.0
2023-02-23 14:40:00,159.45,159.52,159.28,159.5,8905.0,156.1263,156.1949,155.9599,156.1753,8905.0
2023-02-23 14:50:00,159.4,159.41,159.2,159.32,10564.0,156.0774,156.0872,155.8815,155.999,10564.0
2023-02-23 15:00:00,159.36,159.76,159.36,159.64,14594.0,156.0382,156.4299,156.0382,156.3124,14594.0
2023-02-23 15:10:00,159.6,159.73,159.38,159.39,9925.0,156.2732,156.4005,156.0578,156.0676,9925.0
2023-02-23 15:20:00,159.32,159.43,159.13,159.23,18244.0,155.999,156.1067,155.813,155.9109,18244.0
2023-02-23 15:30:00,159.24,159.33,159.15,159.21,24561.0,155.9207,156.0088,155.8326,155.8913,24561.0
2023-02-23 15:40:00,159.21,159.56,159.18,159.36,24752.0,155.8913,156.234,155.862,156.0382,24752.0
2023-02-23 15:50:00,159.47,159.58,159.16,159.48,65841.0,156.1459,156.2536,155.8424,156.1557,65841.0
2023-02-24 09:30:00,159.19,159.7,159.09,159.12,15494.0,155.8717,156.3711,155.7738,155.8032,15494.0
2023-02-24 09:40:00,159.09,159.12,158.63,158.63,9731.0,155.7738,155.8032,155.3234,155.3234,9731.0
2023-02-24 09:50:00,158.52,158.78,157.93,158.78,8019.0,155.2157,155.4703,154.638,155.4703,8019.0
2023-02-24 10:00:00,158.79,158.84,158.36,158.55,5338.0,155.4801,155.529,155.059,155.2451,5338.0
2023-02-24 10:10:00,158.52,158.61,158.2,158.56,8814.0,155.2157,155.3038,154.9024,155.2549,8814.0
2023-02-24 10:20:00,158.53,158.71,158.23,158.35,2309.0,155.2255,155.4017,154.9318,155.0493,2309.0
2023-02-24 10:30:00,158.2,158.75,158.17,158.75,26378.0,154.9024,155.4409,154.873,155.4409,26378.0
2023-02-24 10:40:00,158.81,158.96,158.57,158.57,4812.0,155.4997,155.6465,155.2647,155.2647,4812.0
2023-02-24 10:50:00,158.71,158.74,158.42,158.63,6965.0,155.4017,155.4311,155.1178,155.3234,6965.0
2023-02-24 11:00:00,158.76,158.91,158.38,158.79,7457.0,155.4507,155.5976,155.0786,155.4801,7457.0
2023-02-24 11:10:00,158.73,158.78,158.54,158.62,4530.0,155.4213,155.4703,155.2353,155.3136,4530.0
2023-02-24 11:20:00,158.56,158.63,158.36,158.54,6765.0,155.2549,155.3234,155.059,155.2353,6765.0
2023-02-24 11:30:00,158.56,158.85,158.44,158.63,7136.0,155.2549,155.5388,155.1374,155.3234,7136.0
2023-02-24 11:40:00,158.57,159.23,158.57,158.78,7186.0,155.2647,155.9109,155.2647,155.4703,7186.0
2023-02-24 11:50:00,158.91,159.13,158.76,158.81,15710.0,155.5976,155.813,155.4507,155.4997,15710.0
2023-02-24 12:00:00,158.78,158.94,158.69,158.83,4504.0,155.4703,155.627,155.3822,155.5192,4504.0
2023-02-24 12:10:00,158.89,159.07,158.74,158.77,6561.0,155.578,155.7542,155.4311,155.4605,6561.0
2023-02-24 12:20:00,158.77,158.84,158.61,158.71,7199.0,155.4605,155.529,155.3038,155.4017,7199.0
2023-02-24 12:30:00,158.66,158.84,158.55,158.84,10182.0,155.3528,155.529,155.2451,155.529,10182.0
2023-02-24 12:40:00,158.83,158.86,158.24,158.29,17430.0,155.5192,155.5486,154.9415,154.9905,17430.0
2023-02-24 12:50:00,158.26,158.31,157.95,158.15,15603.0,154.9611,155.0101,154.6576,154.8534,15603.0
2023-02-24 13:00:00,158.06,158.33,158.03,158.05,5177.0,154.7653,155.0297,154.7359,154.7555,5177.0
2023-02-24 13:10:00,158.01,158.32,157.86,158.21,26860.0,154.7163,155.0199,154.5695,154.9122,26860.0
2023-02-24 13:20:00,158.28,158.44,158.18,158.28,8400.0,154.9807,155.1374,154.8828,154.9807,8400.0
2023-02-24 13:30:00,158.29,158.42,158.02,158.31,7942.0,154.9905,155.1178,154.7261,155.0101,7942.0
2023-02-24 13:40:00,158.41,158.65,158.23,158.55,9278.0,155.108,155.343,154.9318,155.2451,9278.0
2023-02-24 13:50:00,158.59,158.87,158.53,158.74,11231.0,155.2842,155.5584,155.2255,155.4311,11231.0
2023-02-24 14:00:00,158.74,158.81,158.55,158.69,11330.0,155.4311,155.4997,155.2451,155.3822,11330.0
2023-02-24 14:10:00,158.72,158.88,158.48,158.88,9418.0,155.4115,155.5682,155.1765,155.5682,9418.0
2023-02-24 14:20:00,158.88,158.88,158.68,158.71,9444.0,155.5682,155.5682,155.3724,155.4017,9444.0
2023-02-24 14:30:00,158.7,158.78,158.43,158.52,14697.0,155.392,155.4703,155.1276,155.2157,14697.0
2023-02-24 14:40:00,158.5,158.67,158.39,158.66,11898.0,155.1961,155.3626,155.0884,155.3528,11898.0
2023-02-24 14:50:00,158.66,158.86,158.62,158.7,14685.0,155.3528,155.5486,155.3136,155.392,14685.0
2023-02-24 15:00:00,158.7,158.84,158.54,158.65,14166.0,155.392,155.529,155.2353,155.343,14166.0
2023-02-24 15:10:00,158.65,158.71,158.5,158.7,13772.0,155.343,155.4017,155.1961,155.392,13772.0
2023-02-24 15:20:00,158.7,158.89,158.62,158.68,23493.0,155.392,155.578,155.3136,155.3724,23493.0
2023-02-24 15:30:00,158.68,158.74,158.28,158.32,30027.0,155.3724,155.4311,154.9807,155.0199,30027.0
2023-02-24 15:40:00,158.34,158.52,158.21,158.25,45967.0,155.0395,155.2157,154.9122,154.9513,45967.0
2023-02-24 15:50:00,158.29,158.64,155.34,158.54,141513.0,154.9905,155.3332,152.102,155.2353,141513.0
2023-02-27 09:30:00,158.86,159.33,158.14,158.86,13752.0,155.5486,156.0088,154.8436,155.5486,13752.0
2023-02-27 09:40:00,158.66,159.02,158.59,158.77,3792.0,155.3528,155.7053,155.2842,155.4605,3792.0
2023-02-27 09:50:00,158.75,158.94,158.6,158.76,2312.0,155.4409,155.627,155.294,155.4507,2312.0
2023-02-27 10:00:00,158.66,158.66,157.9,158.07,6275.0,155.3528,155.3528,154.6086,154.7751,6275.0
2023-02-27 10:10:00,158.03,158.64,157.92,158.46,5245.0,154.7359,155.3332,154.6282,155.157,5245.0
2023-02-27 10:20:00,158.38,158.53,158.23,158.27,7338.0,155.0786,155.2255,154.9318,154.9709,7338.0
2023-02-27 10:30:00,158.23,158.36,157.88,157.88,7255.0,154.9318,155.059,154.589,154.589,7255.0
2023-02-27 10:40:00,157.88,158.0,157.75,157.79,4975.0,154.589,154.7065,154.4618,154.5009,4975.0
2023-02-27 10:50:00,157.83,157.85,157.3,157.5,11576.0,154.5401,154.5597,154.0211,154.217,11576.0
2023-02-27 11:00:00,157.68,157.88,157.37,157.44,7186.0,154.3932,154.589,154.0897,154.1582,7186.0
2023-02-27 11:10:00,157.51,157.51,156.84,156.84,13381.0,154.2268,154.2268,153.5707,153.5707,13381.0
2023-02-27 11:20:00,156.93,157.0,156.78,156.85,15977.0,153.6589,153.7274,153.512,153.5805,15977.0
2023-02-27 11:30:00,156.84,156.99,156.64,156.64,9232.0,153.5707,153.7176,153.3749,153.3749,9232.0
2023-02-27 11:40:00,156.68,157.02,156.62,157.0,19225.0,153.4141,153.747,153.3553,153.7274,19225.0
2023-02-27 11:50:00,156.99,157.43,156.98,157.31,8983.0,153.7176,154.1484,153.7078,154.0309,8983.0
2023-02-27 12:00:00,157.28,157.34,156.93,157.3,5627.0,154.0016,154.0603,153.6589,154.0211,5627.0
2023-02-27 12:10:00,157.25,157.31,157.1,157.18,6429.0,153.9722,154.0309,153.8253,153.9036,6429.0
2023-02-27 12:20:00,157.18,157.33,157.14,157.23,4206.0,153.9036,154.0505,153.8645,153.9526,4206.0
2023-02-27 12:30:00,157.23,157.47,157.23,157.3,3626.0,153.9526,154.1876,153.9526,154.0211,3626.0
2023-02-27 12:40:00,157.29,157.29,157.06,157.12,4407.0,154.0113,154.0113,153.7861,153.8449,4407.0
2023-02-27 12:50:00,157.14,157.27,157.06,157.2,6895.0,153.8645,153.9918,153.7861,153.9232,6895.0
2023-02-27 13:00:00,157.28,157.48,157.24,157.42,4442.0,154.0016,154.1974,153.9624,154.1386,4442.0
2023-02-27 13:10:00,157.44,157.49,157.27,157.47,4936.0,154.1582,154.2072,153.9918,154.1876,4936.0
2023-02-27 13:20:00,157.47,157.52,157.27,157.41,3125.0,154.1876,154.2366,153.9918,154.1288,3125.0
2023-02-27 13:30:00,157.42,157.51,157.33,157.51,16326.0,154.1386,154.2268,154.0505,154.2268,16326.0
2023-02-27 13:40:00,157.58,157.61,157.35,157.39,8548.0,154.2953,154.3247,154.0701,154.1093,8548.0
2023-02-27 13:50:00,157.31,157.62,157.31,157.47,6553.0,154.0309,154.3345,154.0309,154.1876,6553.0
2023-02-27 14:00:00,157.47,157.51,157.3,157.35,7443.0,154.1876,154.2268,154.0211,154.0701,7443.0
2023-02-27 14:10:00,157.37,157.57,157.05,157.12,11946.0,154.0897,154.2855,153.7763,153.8449,11946.0
2023-02-27 14:20:00,157.08,157.18,156.88,157.0,13798.0,153.8057,153.9036,153.6099,153.7274,13798.0
2023-02-27 14:30:00,157.07,157.13,156.79,156.84,12811.0,153.7959,153.8547,153.5218,153.5707,12811.0
2023-02-27 14:40:00,156.81,156.87,156.65,156.75,16887.0,153.5414,153.6001,153.3847,153.4826,16887.0
2023-02-27 14:50:00,156.76,156.79,156.63,156.69,8936.0,153.4924,153.5218,153.3651,153.4239,8936.0
2023-02-27 15:00:00,156.69,156.69,156.43,156.54,18155.0,153.4239,153.4239,153.1693,153.277,18155.0
2023-02-27 15:10:00,156.55,156.61,156.2,156.24,11782.0,153.2868,153.3455,152.9441,152.9832,11782.0
2023-02-27 15:20:00,156.24,156.24,155.84,155.94,18830.0,152.9832,152.9832,152.5916,152.6895,18830.0
2023-02-27 15:30:00,155.93,155.98,155.59,155.73,28915.0,152.6797,152.7287,152.3468,152.4839,28915.0
2023-02-27 15:40:00,155.75,156.1,155.69,155.99,27447.0,152.5034,152.8462,152.4447,152.7384,27447.0
2023-02-27 15:50:00,155.99,156.68,155.93,156.56,103539.0,152.7384,153.4141,152.6797,153.2966,103539.0
2023-02-28 09:30:00,156.0,156.62,155.2,155.2,20853.0,152.7482,153.3553,151.9649,151.9649,20853.0
2023-02-28 09:40:00,155.04,155.39,154.88,155.07,32171.0,151.8082,152.151,151.6516,151.8376,32171.0
2023-02-28 09:50:00,155.1,155.37,154.76,155.32,39551.0,151.867,152.1314,151.5341,152.0824,39551.0
2023-02-28 10:00:00,155.39,155.82,155.39,155.82,23280.0,152.151,152.572,152.151,152.572,23280.0
2023-02-28 10:10:00,155.82,155.82,155.1,155.79,28088.0,152.572,152.572,151.867,152.5426,28088.0
2023-02-28 10:20:00,155.78,156.24,155.69,156.11,20107.0,152.5328,152.9832,152.4447,152.8559,20107.0
2023-02-28 10:30:00,156.03,156.1,155.76,155.95,29499.0,152.7776,152.8462,152.5132,152.6993,29499.0
2023-02-28 10:40:00,155.95,156.06,155.67,155.77,11024.0,152.6993,152.807,152.4251,152.523,11024.0
2023-02-28 10:50:00,155.75,156.0,155.65,155.96,29082.0,152.5034,152.7482,152.4055,152.7091,29082.0
2023-02-28 11:00:00,155.92,156.06,155.69,155.82,10882.0,152.6699,152.807,152.4447,152.572,10882.0
2023-02-28 11:10:00,155.84,155.91,155.58,155.58,16455.0,152.5916,152.6601,152.337,152.337,16455.0
2023-02-28 11:20:00,155.61,155.79,155.39,155.42,32542.0,152.3664,152.5426,152.151,152.1803,32542.0
2023-02-28 11:30:00,155.47,155.69,155.31,155.38,35330.0,152.2293,152.4447,152.0726,152.1412,35330.0
2023-02-28 11:40:00,155.4,155.43,155.16,155.3,30385.0,152.1607,152.1901,151.9257,152.0628,30385.0
2023-02-28 11:50:00,155.23,155.23,154.96,155.14,23231.0,151.9943,151.9943,151.7299,151.9062,23231.0
2023-02-28 12:00:00,155.13,155.39,155.02,155.2,30117.0,151.8964,152.151,151.7887,151.9649,30117.0
2023-02-28 12:10:00,155.27,155.65,155.2,155.56,29048.0,152.0335,152.4055,151.9649,152.3174,29048.0
2023-02-28 12:20:00,155.54,155.81,155.35,155.62,32952.0,152.2978,152.5622,152.1118,152.3762,32952.0
2023-02-28 12:30:00,155.68,155.71,155.01,155.21,10195.0,152.4349,152.4643,151.7789,151.9747,10195.0
2023-02-28 12:40:00,155.3,155.61,155.24,155.54,35944.0,152.0628,152.3664,152.0041,152.2978,35944.0
2023-02-28 12:50:00,155.6,155.83,155.48,155.48,14974.0,152.3566,152.5818,152.2391,152.2391,14974.0
2023-02-28 13:00:00,155.42,155.73,155.36,155.6,8310.0,152.1803,152.4839,152.1216,152.3566,8310.0
2023-02-28 13:10:00,155.6,155.75,155.56,155.66,10294.0,152.3566,152.5034,152.3174,152.4153,10294.0
2023-02-28 13:20:00,155.66,155.87,155.66,155.77,22432.0,152.4153,152.6209,152.4153,152.523,22432.0
2023-02-28 13:30:00,155.82,156.01,155.8,155.92,27141.0,152.572,152.758,152.5524,152.6699,27141.0
2023-02-28 13:40:00,155.91,156.17,155.9,155.91,51839.0,152.6601,152.9147,152.6503,152.6601,51839.0
2023-02-28 13:50:00,155.85,155.92,155.56,155.66,23065.0,152.6014,152.6699,152.3174,152.4153,23065.0
2023-02-28 14:00:00,155.58,155.71,155.3,155.34,26522.0,152.337,152.4643,152.0628,152.102,26522.0
2023-02-28 14:10:00,155.34,155.68,155.3,155.53,12961.0,152.102,152.4349,152.0628,152.288,12961.0
2023-02-28 14:20:00,155.62,155.84,155.51,155.81,15354.0,152.3762,152.5916,152.2685,152.5622,15354.0
2023-02-28 14:30:00,155.85,155.85,155.55,155.69,11881.0,152.6014,152.6014,152.3076,152.4447,11881.0
2023-02-28 14:40:00,155.69,155.69,155.31,155.53,11779.0,152.4447,152.4447,152.0726,152.288,11779.0
2023-02-28 14:50:00,155.57,155.57,154.96,155.09,10534.0,152.3272,152.3272,151.7299,151.8572,10534.0
2023-02-28 15:00:00,155.16,155.45,155.0,155.42,18841.0,151.9257,152.2097,151.7691,152.1803,18841.0
2023-02-28 15:10:00,155.41,155.69,155.22,155.4,27705.0,152.1705,152.4447,151.9845,152.1607,27705.0
2023-02-28 15:20:00,155.39,155.52,155.3,155.4,18197.0,152.151,152.2782,152.0628,152.1607,18197.0
2023-02-28 15:30:00,155.4,155.42,155.21,155.36,30151.0,152.1607,152.1803,151.9747,152.1216,30151.0
2023-02-28 15:40:00,155.37,155.75,155.22,155.59,58851.0,152.1314,152.5034,151.9845,152.3468,58851.0
2023-02-28 15:50:00,155.63,156.22,155.49,155.49,193876.0,152.3859,152.9637,152.2489,152.2489,193876.0
2023-03-01 09:30:00,155.07,156.2,154.52,156.1,21211.0,151.8376,152.9441,151.2991,152.8462,21211.0
2023-03-01 09:40:00,156.07,156.19,155.69,156.08,10239.0,152.8168,152.9343,152.4447,152.8266,10239.0
2023-03-01 09:50:00,156.0,156.22,155.6,155.8,11008.0,152.7482,152.9637,152.3566,152.5524,11008.0
2023-03-01 10:00:00,155.83,156.21,155.61,156.11,7072.0,152.5818,152.9539,152.3664,152.8559,7072.0
2023-03-01 10:10:00,156.05,156.1,155.8,156.0,10534.0,152.7972,152.8462,152.5524,152.7482,10534.0
2023-03-01 10:20:00,156.0,156.2,155.82,156.11,15985.0,152.7482,152.9441,152.572,152.8559,15985.0
2023-03-01 10:30:00,156.17,156.62,156.05,156.16,9547.0,152.9147,153.3553,152.7972,152.9049,9547.0
2023-03-01 10:40:00,156.11,156.61,156.11,156.22,46354.0,152.8559,153.3455,152.8559,152.9637,46354.0
2023-03-01 10:50:00,156.22,156.36,156.02,156.22,8359.0,152.9637,153.1007,152.7678,152.9637,8359.0
2023-03-01 11:00:00,156.22,156.22,155.85,155.99,11159.0,152.9637,152.9637,152.6014,152.7384,11159.0
2023-03-01 11:10:00,155.93,155.98,155.63,155.76,14413.0,152.6797,152.7287,152.3859,152.5132,14413.0
2023-03-01 11:20:00,155.72,156.11,155.67,156.06,11479.0,152.4741,152.8559,152.4251,152.807,11479.0
2023-03-01 11:30:00,156.04,156.23,155.97,156.09,13276.0,152.7874,152.9734,152.7189,152.8364,13276.0
2023-03-01 11:40:00,156.13,156.24,156.0,156.0,15986.0,152.8755,152.9832,152.7482,152.7482,15986.0
2023-03-01 11:50:00,156.05,156.44,156.05,156.26,7524.0,152.7972,153.1791,152.7972,153.0028,7524.0
2023-03-01 12:00:00,156.26,156.29,155.97,156.06,10074.0,153.0028,153.0322,152.7189,152.807,10074.0
2023-03-01 12:10:00,156.07,156.17,155.91,155.97,8127.0,152.8168,152.9147,152.6601,152.7189,8127.0
2023-03-01 12:20:00,155.89,156.01,155.82,155.95,8526.0,152.6405,152.758,152.572,152.6993,8526.0
2023-03-01 12:30:00,155.99,156.11,155.89,155.96,8299.0,152.7384,152.8559,152.6405,152.7091,8299.0
2023-03-01 12:40:00,156.02,156.12,155.95,156.0,7535.0,152.7678,152.8657,152.6993,152.7482,7535.0
2023-03-01 12:50:00,156.0,156.22,156.0,156.11,6436.0,152.7482,152.9637,152.7482,152.8559,6436.0
2023-03-01 13:00:00,156.13,156.13,155.88,155.99,14068.0,152.8755,152.8755,152.6307,152.7384,14068.0
2023-03-01 13:10:00,156.02,156.32,156.0,156.32,12667.0,152.7678,153.0616,152.7482,153.0616,12667.0
2023-03-01 13:20:00,156.36,156.36,156.03,156.03,10251.0,153.1007,153.1007,152.7776,152.7776,10251.0
2023-03-01 13:30:00,156.08,156.12,155.88,156.02,9339.0,152.8266,152.8657,152.6307,152.7678,9339.0
2023-03-01 13:40:00,156.03,156.05,155.9,156.02,8775.0,152.7776,152.7972,152.6503,152.7678,8775.0
2023-03-01 13:50:00,156.06,156.13,155.98,156.03,7729.0,152.807,152.8755,152.7287,152.7776,7729.0
2023-03-01 14:00:00,155.99,156.05,155.91,156.0,13236.0,152.7384,152.7972,152.6601,152.7482,13236.0
2023-03-01 14:10:00,156.0,156.1,155.93,155.97,9191.0,152.7482,152.8462,152.6797,152.7189,9191.0
2023-03-01 14:20:00,155.99,156.09,155.86,155.94,14629.0,152.7384,152.8364,152.6112,152.6895,14629.0
2023-03-01 14:30:00,155.94,156.01,155.82,155.94,12596.0,152.6895,152.758,152.572,152.6895,12596.0
2023-03-01 14:40:00,155.95,156.05,155.87,156.02,8821.0,152.6993,152.7972,152.6209,152.7678,8821.0
2023-03-01 14:50:00,156.02,156.12,155.89,156.03,12146.0,152.7678,152.8657,152.6405,152.7776,12146.0
2023-03-01 15:00:00,156.02,156.31,156.02,156.25,11052.0,152.7678,153.0518,152.7678,152.993,11052.0
2023-03-01 15:10:00,156.29,156.51,156.23,156.36,14559.0,153.0322,153.2476,152.9734,153.1007,14559.0
2023-03-01 15:20:00,156.38,156.43,156.33,156.37,9995.0,153.1203,153.1693,153.0714,153.1105,9995.0
2023-03-01 15:30:00,156.41,156.65,156.31,156.55,22967.0,153.1497,153.3847,153.0518,153.2868,22967.0
2023-03-01 15:40:00,156.55,156.87,156.42,156.76,25585.0,153.2868,153.6001,153.1595,153.4924,25585.0
2023-03-01 15:50:00,156.74,156.74,156.46,156.62,85157.0,153.4728,153.4728,153.1986,153.3553,85157.0
2023-03-02 09:30:00,156.49,156.78,155.91,155.94,17565.0,153.228,153.512,152.6601,152.6895,17565.0
2023-03-02 09:40:00,155.94,156.45,155.71,156.23,13184.0,152.6895,153.1889,152.4643,152.9734,13184.0
2023-03-02 09:50:00,156.2,156.39,155.82,155.9,25600.0,152.9441,153.1301,152.572,152.6503,25600.0
2023-03-02 10:00:00,155.97,156.03,155.48,155.89,9907.0,152.7189,152.7776,152.2391,152.6405,9907.0
2023-03-02 10:10:00,155.89,155.98,155.59,155.77,26623.0,152.6405,152.7287,152.3468,152.523,26623.0
2023-03-02 10:20:00,155.81,155.92,155.32,155.54,22730.0,152.5622,152.6699,152.0824,152.2978,22730.0
2023-03-02 10:30:00,155.56,155.92,155.5,155.84,9630.0,152.3174,152.6699,152.2587,152.5916,9630.0
2023-03-02 10:40:00,155.91,155.91,155.6,155.85,9868.0,152.6601,152.6601,152.3566,152.6014,9868.0
2023-03-02 10:50:00,155.96,156.34,155.96,156.17,8402.0,152.7091,153.0811,152.7091,152.9147,8402.0
2023-03-02 11:00:00,156.19,156.46,156.08,156.33,31094.0,152.9343,153.1986,152.8266,153.0714,31094.0
2023-03-02 11:10:00,156.22,156.3,156.05,156.09,10601.0,152.9637,153.042,152.7972,152.8364,10601.0
2023-03-02 11:20:00,155.95,156.23,155.88,156.13,14279.0,152.6993,152.9734,152.6307,152.8755,14279.0
2023-03-02 11:30:00,156.11,156.21,155.97,156.14,11638.0,152.8559,152.9539,152.7189,152.8853,11638.0
2023-03-02 11:40:00,156.17,156.24,155.98,156.17,31841.0,152.9147,152.9832,152.7287,152.9147,31841.0
2023-03-02 11:50:00,156.19,156.26,155.99,156.26,22839.0,152.9343,153.0028,152.7384,153.0028,22839.0
2023-03-02 12:00:00,156.22,156.27,155.66,155.7,11584.0,152.9637,153.0126,152.4153,152.4545,11584.0
2023-03-02 12:10:00,155.7,155.76,155.39,155.64,17353.0,152.4545,152.5132,152.151,152.3957,17353.0
2023-03-02 12:20:00,155.6,155.79,155.4,155.4,67633.0,152.3566,152.5426,152.1607,152.1607,67633.0
2023-03-02 12:30:00,155.41,155.52,155.33,155.45,8746.0,152.1705,152.2782,152.0922,152.2097,8746.0
2023-03-02 12:40:00,155.38,155.6,155.26,155.5,8215.0,152.1412,152.3566,152.0237,152.2587,8215.0
2023-03-02 12:50:00,155.55,155.6,155.31,155.42,8019.0,152.3076,152.3566,152.0726,152.1803,8019.0
2023-03-02 13:00:00,155.41,155.41,155.05,155.09,8711.0,152.1705,152.1705,151.818,151.8572,8711.0
2023-03-02 13:10:00,155.03,155.23,155.02,155.23,9953.0,151.7985,151.9943,151.7887,151.9943,9953.0
2023-03-02 13:20:00,155.23,155.25,154.93,154.94,7288.0,151.9943,152.0139,151.7005,151.7103,7288.0
2023-03-02 13:30:00,154.95,155.36,154.94,155.15,12523.0,151.7201,152.1216,151.7103,151.916,12523.0
2023-03-02 13:40:00,155.14,155.25,154.97,155.0,11719.0,151.9062,152.0139,151.7397,151.7691,11719.0
2023-03-02 13:50:00,155.03,155.23,154.98,155.18,12049.0,151.7985,151.9943,151.7495,151.9453,12049.0
2023-03-02 14:00:00,155.22,155.34,155.07,155.12,17448.0,151.9845,152.102,151.8376,151.8866,17448.0
2023-03-02 14:10:00,155.14,155.31,155.02,155.1,65155.0,151.9062,152.0726,151.7887,151.867,65155.0
2023-03-02 14:20:00,155.14,155.15,154.98,155.0,16961.0,151.9062,151.916,151.7495,151.7691,16961.0
2023-03-02 14:30:00,155.04,155.14,154.97,155.06,10983.0,151.8082,151.9062,151.7397,151.8278,10983.0
2023-03-02 14:40:00,155.04,155.15,154.98,155.07,14113.0,151.8082,151.916,151.7495,151.8376,14113.0
2023-03-02 14:50:00,155.05,155.1,154.99,155.01,14183.0,151.818,151.867,151.7593,151.7789,14183.0
2023-03-02 15:00:00,155.05,155.08,154.84,154.9,17764.0,151.818,151.8474,151.6124,151.6712,17764.0
2023-03-02 15:10:00,154.92,155.05,154.83,154.92,14639.0,151.6907,151.818,151.6026,151.6907,14639.0
2023-03-02 15:20:00,154.92,155.07,154.82,155.06,23654.0,151.6907,151.8376,151.5928,151.8278,23654.0
2023-03-02 15:30:00,155.07,155.29,155.01,155.19,30517.0,151.8376,152.053,151.7789,151.9551,30517.0
2023-03-02 15:40:00,155.18,155.18,154.97,155.04,35806.0,151.9453,151.9453,151.7397,151.8082,35806.0
2023-03-02 15:50:00,155.03,155.07,154.72,154.91,125160.0,151.7985,151.8376,151.4949,151.681,125160.0
2023-03-03 09:30:00,155.54,155.91,154.09,154.09,8689.0,152.2978,152.6601,150.878,150.878,8689.0
2023-03-03 09:40:00,154.3,154.54,153.64,154.16,6555.0,151.0837,151.3187,150.4374,150.9466,6555.0
2023-03-03 09:50:00,154.17,154.7,154.09,154.53,9683.0,150.9564,151.4753,150.878,151.3089,9683.0
2023-03-03 10:00:00,154.16,154.44,154.11,154.32,13670.0,150.9466,151.2208,150.8976,151.1033,13670.0
2023-03-03 10:10:00,154.31,154.48,154.05,154.48,5979.0,151.0935,151.2599,150.8389,151.2599,5979.0
2023-03-03 10:20:00,154.44,155.04,154.43,154.89,7421.0,151.2208,151.8082,151.211,151.6614,7421.0
2023-03-03 10:30:00,154.83,154.96,154.59,154.81,8318.0,151.6026,151.7299,151.3676,151.583,8318.0
2023-03-03 10:40:00,154.78,155.04,154.7,154.9,9607.0,151.5537,151.8082,151.4753,151.6712,9607.0
2023-03-03 10:50:00,154.83,155.14,154.82,155.0,9827.0,151.6026,151.9062,151.5928,151.7691,9827.0
2023-03-03 11:00:00,154.99,155.18,154.9,155.15,12862.0,151.7593,151.9453,151.6712,151.916,12862.0
2023-03-03 11:10:00,155.09,155.23,155.06,155.17,17231.0,151.8572,151.9943,151.8278,151.9355,17231.0
2023-03-03 11:20:00,155.17,155.29,155.01,155.19,9862.0,151.9355,152.053,151.7789,151.9551,9862.0
2023-03-03 11:30:00,155.26,155.33,155.13,155.15,8781.0,152.0237,152.0922,151.8964,151.916,8781.0
2023-03-03 11:40:00,155.14,155.17,155.0,155.14,3031.0,151.9062,151.9355,151.7691,151.9062,3031.0
2023-03-03 11:50:00,155.11,155.7,155.11,155.61,10363.0,151.8768,152.4545,151.8768,152.3664,10363.0
2023-03-03 12:00:00,155.59,155.62,155.45,155.56,6299.0,152.3468,152.3762,152.2097,152.3174,6299.0
2023-03-03 12:10:00,155.73,155.73,155.42,155.42,6942.0,152.4839,152.4839,152.1803,152.1803,6942.0
2023-03-03 12:20:00,155.36,155.75,155.36,155.71,8865.0,152.1216,152.5034,152.1216,152.4643,8865.0
2023-03-03 12:30:00,155.76,155.76,155.45,155.68,9330.0,152.5132,152.5132,152.2097,152.4349,9330.0
2023-03-03 12:40:00,155.73,155.78,155.52,155.61,6184.0,152.4839,152.5328,152.2782,152.3664,6184.0
2023-03-03 12:50:00,155.58,155.74,155.58,155.58,8026.0,152.337,152.4937,152.337,152.337,8026.0
2023-03-03 13:00:00,155.61,155.75,155.57,155.7,5527.0,152.3664,152.5034,152.3272,152.4545,5527.0
2023-03-03 13:10:00,155.63,155.76,155.61,155.71,12200.0,152.3859,152.5132,152.3664,152.4643,12200.0
2023-03-03 13:20:00,155.72,155.91,155.7,155.83,8112.0,152.4741,152.6601,152.4545,152.5818,8112.0
2023-03-03 13:30:00,155.86,155.92,155.76,155.79,5932.0,152.6112,152.6699,152.5132,152.5426,5932.0
2023-03-03 13:40:00,155.81,155.93,155.72,155.78,3685.0,152.5622,152.6797,152.4741,152.5328,3685.0
2023-03-03 13:50:00,155.8,155.85,155.67,155.71,5491.0,152.5524,152.6014,152.4251,152.4643,5491.0
2023-03-03 14:00:00,155.62,155.62,155.41,155.45,7513.0,152.3762,152.3762,152.1705,152.2097,7513.0
2023-03-03 14:10:00,155.44,155.57,155.43,155.48,4712.0,152.1999,152.3272,152.1901,152.2391,4712.0
2023-03-03 14:20:00,155.48,155.49,155.25,155.48,5372.0,152.2391,152.2489,152.0139,152.2391,5372.0
2023-03-03 14:30:00,155.47,155.77,155.4,155.49,24596.0,152.2293,152.523,152.1607,152.2489,24596.0
2023-03-03 14:40:00,155.46,155.64,155.29,155.59,9512.0,152.2195,152.3957,152.053,152.3468,9512.0
2023-03-03 14:50:00,155.61,155.76,155.55,155.74,11330.0,152.3664,152.5132,152.3076,152.4937,11330.0
2023-03-03 15:00:00,155.78,156.0,155.68,156.0,8806.0,152.5328,152.7482,152.4349,152.7482,8806.0
2023-03-03 15:10:00,156.01,156.02,155.8,155.8,7512.0,152.758,152.7678,152.5524,152.5524,7512.0
2023-03-03 15:20:00,155.81,155.86,155.53,155.78,23805.0,152.5622,152.6112,152.288,152.5328,23805.0
2023-03-03 15:30:00,155.75,156.0,155.73,156.0,31310.0,152.5034,152.7482,152.4839,152.7482,31310.0
2023-03-03 15:40:00,155.97,156.29,155.96,156.27,58542.0,152.7189,153.0322,152.7091,153.0126,58542.0
2023-03-03 15:50:00,156.29,156.43,156.08,156.08,82118.0,153.0322,153.1693,152.8266,152.8266,82118.0
2023-03-06 09:30:00,155.51,155.8,155.17,155.44,14041.0,152.2685,152.5524,151.9355,152.1999,14041.0
2023-03-06 09:40:00,155.59,155.59,155.29,155.4,3079.0,152.3468,152.3468,152.053,152.1607,3079.0
2023-03-06 09:50:00,155.31,155.37,154.87,155.3,6708.0,152.0726,152.1314,151.6418,152.0628,6708.0
2023-03-06 10:00:00,155.36,156.11,155.27,155.93,29978.0,152.1216,152.8559,152.0335,152.6797,29978.0
2023-03-06 10:10:00,155.98,156.25,155.86,156.24,19906.0,152.7287,152.993,152.6112,152.9832,19906.0
2023-03-06 10:20:00,156.24,156.24,155.92,155.92,29335.0,152.9832,152.9832,152.6699,152.6699,29335.0
2023-03-06 10:30:00,155.93,156.08,155.43,155.47,5321.0,152.6797,152.8266,152.1901,152.2293,5321.0
2023-03-06 10:40:00,155.47,155.48,154.89,154.99,6046.0,152.2293,152.2391,151.6614,151.7593,6046.0
2023-03-06 10:50:00,154.97,154.97,154.64,154.96,6372.0,151.7397,151.7397,151.4166,151.7299,6372.0
2023-03-06 11:00:00,154.96,155.46,154.95,155.36,4375.0,151.7299,152.2195,151.7201,152.1216,4375.0
2023-03-06 11:10:00,155.33,155.63,155.28,155.56,4467.0,152.0922,152.3859,152.0432,152.3174,4467.0
2023-03-06 11:20:00,155.56,155.58,155.29,155.35,9138.0,152.3174,152.337,152.053,152.1118,9138.0
2023-03-06 11:30:00,155.37,155.42,155.2,155.2,3726.0,152.1314,152.1803,151.9649,151.9649,3726.0
2023-03-06 11:40:00,155.24,155.46,155.24,155.33,3535.0,152.0041,152.2195,152.0041,152.0922,3535.0
2023-03-06 11:50:00,155.36,155.5,155.3,155.45,2853.0,152.1216,152.2587,152.0628,152.2097,2853.0
2023-03-06 12:00:00,155.42,155.76,155.32,155.71,4604.0,152.1803,152.5132,152.0824,152.4643,4604.0
2023-03-06 12:10:00,155.72,155.95,155.68,155.95,4309.0,152.4741,152.6993,152.4349,152.6993,4309.0
2023-03-06 12:20:00,155.94,155.97,155.8,155.97,3488.0,152.6895,152.7189,152.5524,152.7189,3488.0
2023-03-06 12:30:00,155.98,156.16,155.89,156.16,4187.0,152.7287,152.9049,152.6405,152.9049,4187.0
2023-03-06 12:40:00,156.12,156.32,156.11,156.32,4197.0,152.8657,153.0616,152.8559,153.0616,4197.0
2023-03-06 12:50:00,156.34,156.5,156.24,156.44,7051.0,153.0811,153.2378,152.9832,153.1791,7051.0
2023-03-06 13:00:00,156.44,156.6,156.35,156.47,6587.0,153.1791,153.3357,153.0909,153.2084,6587.0
2023-03-06 13:10:00,156.49,156.52,156.25,156.25,3631.0,153.228,153.2574,152.993,152.993,3631.0
2023-03-06 13:20:00,156.17,156.27,156.04,156.05,3499.0,152.9147,153.0126,152.7874,152.7972,3499.0
2023-03-06 13:30:00,156.08,156.2,155.91,156.01,6604.0,152.8266,152.9441,152.6601,152.758,6604.0
2023-03-06 13:40:00,156.05,156.22,155.99,156.14,4425.0,152.7972,152.9637,152.7384,152.8853,4425.0
2023-03-06 13:50:00,156.15,156.19,156.06,156.19,6048.0,152.8951,152.9343,152.807,152.9343,6048.0
2023-03-06 14:00:00,156.14,156.22,156.07,156.09,4886.0,152.8853,152.9637,152.8168,152.8364,4886.0
2023-03-06 14:10:00,156.1,156.17,155.99,156.08,4919.0,152.8462,152.9147,152.7384,152.8266,4919.0
2023-03-06 14:20:00,156.08,156.08,155.78,155.84,9582.0,152.8266,152.8266,152.5328,152.5916,9582.0
2023-03-06 14:30:00,155.84,155.97,155.77,155.79,13978.0,152.5916,152.7189,152.523,152.5426,13978.0
2023-03-06 14:40:00,155.85,155.93,155.74,155.76,8462.0,152.6014,152.6797,152.4937,152.5132,8462.0
2023-03-06 14:50:00,155.77,155.87,155.55,155.62,9142.0,152.523,152.6209,152.3076,152.3762,9142.0
2023-03-06 15:00:00,155.62,155.78,155.56,155.77,11214.0,152.3762,152.5328,152.3174,152.523,11214.0
2023-03-06 15:10:00,155.8,155.81,155.59,155.66,11701.0,152.5524,152.5622,152.3468,152.4153,11701.0
2023-03-06 15:20:00,155.67,155.88,155.63,155.83,23704.0,152.4251,152.6307,152.3859,152.5818,23704.0
2023-03-06 15:30:00,155.85,156.57,155.84,156.55,19461.0,152.6014,153.3064,152.5916,153.2868,19461.0
2023-03-06 15:40:00,156.55,156.71,156.48,156.69,29909.0,153.2868,153.4434,153.2182,153.4239,29909.0
2023-03-06 15:50:00,156.67,156.88,156.34,156.45,67166.0,153.4043,153.6099,153.0811,153.1889,67166.0
2023-03-07 09:30:00,156.81,157.14,156.36,156.36,15578.0,153.5414,153.8645,153.1007,153.1007,15578.0
2023-03-07 09:40:00,156.36,156.51,156.15,156.4,4337.0,153.1007,153.2476,152.8951,153.1399,4337.0
2023-03-07 09:50:00,156.38,156.54,156.25,156.48,4558.0,153.1203,153.277,152.993,153.2182,4558.0
2023-03-07 10:00:00,156.4,156.4,155.92,156.03,6971.0,153.1399,153.1399,152.6699,152.7776,6971.0
2023-03-07 10:10:00,156.0,156.04,155.36,155.81,9872.0,152.7482,152.7874,152.1216,152.5622,9872.0
2023-03-07 10:20:00,155.88,156.03,155.57,155.67,9600.0,152.6307,152.7776,152.3272,152.4251,9600.0
2023-03-07 10:30:00,155.63,155.82,155.41,155.52,15510.0,152.3859,152.572,152.1705,152.2782,15510.0
2023-03-07 10:40:00,155.48,155.53,155.12,155.28,7220.0,152.2391,152.288,151.8866,152.0432,7220.0
2023-03-07 10:50:00,155.28,155.28,154.71,154.78,12041.0,152.0432,152.0432,151.4851,151.5537,12041.0
2023-03-07 11:00:00,154.89,155.08,154.63,154.64,9124.0,151.6614,151.8474,151.4068,151.4166,9124.0
2023-03-07 11:10:00,154.69,154.91,154.61,154.77,14730.0,151.4655,151.681,151.3872,151.5439,14730.0
2023-03-07 11:20:00,154.85,154.85,154.33,154.34,5410.0,151.6222,151.6222,151.113,151.1228,5410.0
2023-03-07 11:30:00,154.41,154.47,154.31,154.36,10309.0,151.1914,151.2501,151.0935,151.1424,10309.0
2023-03-07 11:40:00,154.38,154.5,154.16,154.17,5157.0,151.162,151.2795,150.9466,150.9564,5157.0
2023-03-07 11:50:00,154.17,154.2,153.79,153.95,6155.0,150.9564,150.9858,150.5843,150.741,6155.0
2023-03-07 12:00:00,153.95,154.03,153.82,153.92,12131.0,150.741,150.8193,150.6137,150.7116,12131.0
2023-03-07 12:10:00,153.86,153.95,153.73,153.79,5218.0,150.6528,150.741,150.5256,150.5843,5218.0
2023-03-07 12:20:00,153.84,154.24,153.75,154.08,9797.0,150.6333,151.0249,150.5451,150.8683,9797.0
2023-03-07 12:30:00,154.04,154.08,153.86,153.98,4355.0,150.8291,150.8683,150.6528,150.7703,4355.0
2023-03-07 12:40:00,154.0,154.01,153.78,153.96,3098.0,150.7899,150.7997,150.5745,150.7508,3098.0
2023-03-07 12:50:00,153.96,153.96,153.61,153.71,3725.0,150.7508,150.7508,150.4081,150.506,3725.0
2023-03-07 13:00:00,153.65,153.65,153.41,153.48,7474.0,150.4472,150.4472,150.2122,150.2808,7474.0
2023-03-07 13:10:00,153.53,153.65,153.4,153.56,4743.0,150.3297,150.4472,150.2024,150.3591,4743.0
2023-03-07 13:20:00,153.63,153.67,153.5,153.54,3223.0,150.4276,150.4668,150.3003,150.3395,3223.0
2023-03-07 13:30:00,153.52,153.71,153.39,153.71,8342.0,150.3199,150.506,150.1926,150.506,8342.0
2023-03-07 13:40:00,153.76,153.89,153.74,153.81,4077.0,150.5549,150.6822,150.5353,150.6039,4077.0
2023-03-07 13:50:00,153.79,153.79,153.64,153.72,5722.0,150.5843,150.5843,150.4374,150.5158,5722.0
2023-03-07 14:00:00,153.74,153.92,153.6,153.85,11469.0,150.5353,150.7116,150.3983,150.6431,11469.0
2023-03-07 14:10:00,153.86,154.23,153.85,153.9,12107.0,150.6528,151.0151,150.6431,150.692,12107.0
2023-03-07 14:20:00,153.89,153.89,153.62,153.78,4017.0,150.6822,150.6822,150.4178,150.5745,4017.0
2023-03-07 14:30:00,153.84,153.89,153.68,153.75,8045.0,150.6333,150.6822,150.4766,150.5451,8045.0
2023-03-07 14:40:00,153.82,153.85,153.34,153.34,8878.0,150.6137,150.6431,150.1437,150.1437,8878.0
2023-03-07 14:50:00,153.34,153.4,153.21,153.25,9280.0,150.1437,150.2024,150.0164,150.0556,9280.0
2023-03-07 15:00:00,153.18,153.37,153.16,153.37,11638.0,149.987,150.1731,149.9674,150.1731,11638.0
2023-03-07 15:10:00,153.39,153.74,153.38,153.68,9370.0,150.1926,150.5353,150.1828,150.4766,9370.0
2023-03-07 15:20:00,153.72,153.77,153.56,153.6,8294.0,150.5158,150.5647,150.3591,150.3983,8294.0
2023-03-07 15:30:00,153.64,153.99,153.62,153.88,22308.0,150.4374,150.7801,150.4178,150.6724,22308.0
2023-03-07 15:40:00,153.88,153.97,153.66,153.74,26883.0,150.6724,150.7606,150.457,150.5353,26883.0
2023-03-07 15:50:00,153.77,153.98,153.12,153.26,129248.0,150.5647,150.7703,149.9283,150.0654,129248.0
2023-03-08 09:30:00,153.47,153.67,152.39,152.61,36884.0,150.271,150.4668,149.2135,149.4289,36884.0
2023-03-08 09:40:00,152.67,152.67,151.64,151.71,24309.0,149.4876,149.4876,148.4791,148.5477,24309.0
2023-03-08 09:50:00,151.78,152.36,151.78,152.02,30305.0,148.6162,149.1841,148.6162,148.8512,30305.0
2023-03-08 10:00:00,152.04,152.55,151.8,152.55,33251.0,148.8708,149.3702,148.6358,149.3702,33251.0
2023-03-08 10:10:00,152.56,152.73,152.38,152.65,6848.0,149.3799,149.5464,149.2037,149.4681,6848.0
2023-03-08 10:20:00,152.7,153.06,152.52,152.52,6427.0,149.517,149.8695,149.3408,149.3408,6427.0
2023-03-08 10:30:00,152.58,152.88,152.37,152.37,17543.0,149.3995,149.6933,149.1939,149.1939,17543.0
2023-03-08 10:40:00,152.47,152.56,152.2,152.23,17114.0,149.2918,149.3799,149.0274,149.0568,17114.0
2023-03-08 10:50:00,152.19,152.24,151.93,151.93,15360.0,149.0177,149.0666,148.7631,148.7631,15360.0
2023-03-08 11:00:00,151.94,152.16,151.88,152.04,13059.0,148.7729,148.9883,148.7141,148.8708,13059.0
2023-03-08 11:10:00,152.1,152.23,151.79,151.84,12125.0,148.9295,149.0568,148.626,148.675,12125.0
2023-03-08 11:20:00,151.79,151.97,151.62,151.66,14443.0,148.626,148.8022,148.4595,148.4987,14443.0
2023-03-08 11:30:00,151.66,151.76,151.47,151.64,12676.0,148.4987,148.5966,148.3127,148.4791,12676.0
2023-03-08 11:40:00,151.61,151.63,151.25,151.46,19030.0,148.4497,148.4693,148.0972,148.3029,19030.0
2023-03-08 11:50:00,151.41,151.76,151.4,151.56,18607.0,148.2539,148.5966,148.2441,148.4008,18607.0
2023-03-08 12:00:00,151.56,151.65,151.34,151.44,12747.0,148.4008,148.4889,148.1854,148.2833,12747.0
2023-03-08 12:10:00,151.45,151.45,150.92,151.21,33299.0,148.2931,148.2931,147.7741,148.0581,33299.0
2023-03-08 12:20:00,151.24,151.26,151.02,151.1,24468.0,148.0875,148.107,147.872,147.9504,24468.0
2023-03-08 12:30:00,151.14,151.42,150.9,151.39,20499.0,147.9895,148.2637,147.7545,148.2343,20499.0
2023-03-08 12:40:00,151.42,151.65,151.34,151.63,11024.0,148.2637,148.4889,148.1854,148.4693,11024.0
2023-03-08 12:50:00,151.66,151.66,151.35,151.44,15190.0,148.4987,148.4987,148.1952,148.2833,15190.0
2023-03-08 13:00:00,151.41,151.52,151.17,151.21,13961.0,148.2539,148.3616,148.0189,148.0581,13961.0
2023-03-08 13:10:00,151.23,151.32,150.76,150.86,33276.0,148.0777,148.1658,147.6175,147.7154,33276.0
2023-03-08 13:20:00,150.86,150.86,150.66,150.71,18837.0,147.7154,147.7154,147.5195,147.5685,18837.0
2023-03-08 13:30:00,150.71,151.02,150.6,151.02,17182.0,147.5685,147.872,147.4608,147.872,17182.0
2023-03-08 13:40:00,151.05,151.19,150.9,151.1,24802.0,147.9014,148.0385,147.7545,147.9504,24802.0
2023-03-08 13:50:00,151.12,151.4,151.0,151.38,17078.0,147.97,148.2441,147.8525,148.2245,17078.0
2023-03-08 14:00:00,151.36,151.45,151.31,151.38,28848.0,148.205,148.2931,148.156,148.2245,28848.0
2023-03-08 14:10:00,151.41,151.57,151.24,151.28,13300.0,148.2539,148.4106,148.0875,148.1266,13300.0
2023-03-08 14:20:00,151.28,151.46,151.2,151.46,19796.0,148.1266,148.3029,148.0483,148.3029,19796.0
2023-03-08 14:30:00,151.49,151.5,151.28,151.3,18748.0,148.3322,148.342,148.1266,148.1462,18748.0
2023-03-08 14:40:00,151.28,151.44,151.24,151.36,19692.0,148.1266,148.2833,148.0875,148.205,19692.0
2023-03-08 14:50:00,151.37,151.4,151.18,151.24,11353.0,148.2147,148.2441,148.0287,148.0875,11353.0
2023-03-08 15:00:00,151.24,151.34,151.16,151.21,12071.0,148.0875,148.1854,148.0091,148.0581,12071.0
2023-03-08 15:10:00,151.19,151.26,151.02,151.02,16101.0,148.0385,148.107,147.872,147.872,16101.0
2023-03-08 15:20:00,151.03,151.15,150.98,151.13,20256.0,147.8818,147.9993,147.8329,147.9797,20256.0
2023-03-08 15:30:00,151.12,151.43,151.09,151.39,30815.0,147.97,148.2735,147.9406,148.2343,30815.0
2023-03-08 15:40:00,151.38,151.66,151.37,151.6,32869.0,148.2245,148.4987,148.2147,148.44,32869.0
2023-03-08 15:50:00,151.6,151.9,151.55,151.89,152273.0,148.44,148.7337,148.391,148.7239,152273.0
2023-03-09 09:30:00,152.58,152.79,151.23,151.31,14972.0,149.3995,149.6051,148.0777,148.156,14972.0
2023-03-09 09:40:00,151.3,151.51,150.63,151.05,8315.0,148.1462,148.3518,147.4902,147.9014,8315.0
2023-03-09 09:50:00,151.07,151.23,150.28,150.29,15515.0,147.921,148.0777,147.1475,147.1573,15515.0
2023-03-09 10:00:00,150.49,150.49,149.38,149.53,18096.0,147.3531,147.3531,146.2662,146.4131,18096.0
2023-03-09 10:10:00,149.56,149.77,149.36,149.7,38598.0,146.4425,146.6481,146.2466,146.5796,38598.0
2023-03-09 10:20:00,149.73,150.05,149.53,149.62,13164.0,146.6089,146.9223,146.4131,146.5012,13164.0
2023-03-09 10:30:00,149.61,150.09,149.6,149.93,11321.0,146.4914,146.9614,146.4816,146.8048,11321.0
2023-03-09 10:40:00,149.96,150.03,149.58,150.02,17469.0,146.8341,146.9027,146.4621,146.8929,17469.0
2023-03-09 10:50:00,150.02,150.57,149.98,150.05,14476.0,146.8929,147.4314,146.8537,146.9223,14476.0
2023-03-09 11:00:00,149.99,150.24,149.87,149.98,40175.0,146.8635,147.1083,146.746,146.8537,40175.0
2023-03-09 11:10:00,149.93,150.32,149.85,150.27,49873.0,146.8048,147.1866,146.7264,147.1377,49873.0
2023-03-09 11:20:00,150.28,150.37,150.11,150.23,8776.0,147.1475,147.2356,146.981,147.0985,8776.0
2023-03-09 11:30:00,150.29,150.35,150.18,150.31,9901.0,147.1573,147.216,147.0496,147.1768,9901.0
2023-03-09 11:40:00,150.24,150.63,150.2,150.63,10065.0,147.1083,147.4902,147.0691,147.4902,10065.0
2023-03-09 11:50:00,150.8,150.8,150.4,150.42,8281.0,147.6566,147.6566,147.265,147.2845,8281.0
2023-03-09 12:00:00,150.36,150.43,150.21,150.36,7092.0,147.2258,147.2943,147.0789,147.2258,7092.0
2023-03-09 12:10:00,150.38,150.48,150.28,150.28,5001.0,147.2454,147.3433,147.1475,147.1475,5001.0
2023-03-09 12:20:00,150.28,150.41,150.16,150.21,12618.0,147.1475,147.2748,147.03,147.0789,12618.0
2023-03-09 12:30:00,150.24,150.3,150.12,150.26,14122.0,147.1083,147.1671,146.9908,147.1279,14122.0
2023-03-09 12:40:00,150.28,150.81,150.26,150.72,22750.0,147.1475,147.6664,147.1279,147.5783,22750.0
2023-03-09 12:50:00,150.71,150.73,150.43,150.45,6932.0,147.5685,147.5881,147.2943,147.3139,6932.0
2023-03-09 13:00:00,150.5,150.72,150.45,150.72,3977.0,147.3629,147.5783,147.3139,147.5783,3977.0
2023-03-09 13:10:00,150.74,150.94,150.74,150.8,5917.0,147.5979,147.7937,147.5979,147.6566,5917.0
2023-03-09 13:20:00,150.81,150.94,150.72,150.79,4379.0,147.6664,147.7937,147.5783,147.6468,4379.0
2023-03-09 13:30:00,150.75,150.83,150.6,150.74,4138.0,147.6077,147.686,147.4608,147.5979,4138.0
2023-03-09 13:40:00,150.75,150.87,150.67,150.67,4733.0,147.6077,147.7252,147.5293,147.5293,4733.0
2023-03-09 13:50:00,150.49,150.78,150.49,150.59,9061.0,147.3531,147.637,147.3531,147.451,9061.0
2023-03-09 14:00:00,150.6,150.78,150.6,150.71,18504.0,147.4608,147.637,147.4608,147.5685,18504.0
2023-03-09 14:10:00,150.71,150.99,150.71,150.93,6761.0,147.5685,147.8427,147.5685,147.7839,6761.0
2023-03-09 14:20:00,150.94,150.96,150.77,150.78,9063.0,147.7937,147.8133,147.6273,147.637,9063.0
2023-03-09 14:30:00,150.77,150.78,150.65,150.67,12961.0,147.6273,147.637,147.5098,147.5293,12961.0
2023-03-09 14:40:00,150.65,150.73,150.4,150.4,8917.0,147.5098,147.5881,147.265,147.265,8917.0
2023-03-09 14:50:00,150.38,150.38,149.69,149.75,7530.0,147.2454,147.2454,146.5698,146.6285,7530.0
2023-03-09 15:00:00,149.77,149.83,149.56,149.61,15141.0,146.6481,146.7068,146.4425,146.4914,15141.0
2023-03-09 15:10:00,149.67,149.74,149.3,149.3,11764.0,146.5502,146.6187,146.1879,146.1879,11764.0
2023-03-09 15:20:00,149.24,150.02,149.15,149.98,21371.0,146.1291,146.8929,146.041,146.8537,21371.0
2023-03-09 15:30:00,149.97,150.29,149.76,150.11,30262.0,146.8439,147.1573,146.6383,146.981,30262.0
2023-03-09 15:40:00,150.1,150.32,149.95,150.23,39881.0,146.9712,147.1866,146.8243,147.0985,39881.0
2023-03-09 15:50:00,150.24,150.54,149.99,150.0,134164.0,147.1083,147.402,146.8635,146.8733,134164.0
2023-03-10 09:30:00,150.26,151.0,149.54,150.56,26607.0,147.1279,147.8525,146.4229,147.4216,26607.0
2023-03-10 09:40:00,150.55,151.74,150.22,151.62,20116.0,147.4118,148.577,147.0887,148.4595,20116.0
2023-03-10 09:50:00,151.56,152.32,151.56,151.74,11806.0,148.4008,149.1449,148.4008,148.577,11806.0
2023-03-10 10:00:00,151.75,152.17,151.7,152.16,10845.0,148.5868,148.9981,148.5379,148.9883,10845.0
2023-03-10 10:10:00,152.16,152.3,151.81,151.98,7372.0,148.9883,149.1254,148.6456,148.812,7372.0
2023-03-10 10:20:00,152.02,152.11,151.84,151.88,7658.0,148.8512,148.9393,148.675,148.7141,7658.0
2023-03-10 10:30:00,151.89,152.49,151.74,151.87,5913.0,148.7239,149.3114,148.577,148.7043,5913.0
2023-03-10 10:40:00,151.94,152.2,151.92,152.13,3310.0,148.7729,149.0274,148.7533,148.9589,3310.0
2023-03-10 10:50:00,152.19,152.67,152.08,152.49,3370.0,149.0177,149.4876,148.9099,149.3114,3370.0
2023-03-10 11:00:00,152.53,152.53,152.2,152.33,10688.0,149.3506,149.3506,149.0274,149.1547,10688.0
2023-03-10 11:10:00,152.33,152.39,151.85,152.04,9352.0,149.1547,149.2135,148.6847,148.8708,9352.0
2023-03-10 11:20:00,152.1,152.24,152.08,152.14,5007.0,148.9295,149.0666,148.9099,148.9687,5007.0
2023-03-10 11:30:00,152.19,152.25,151.85,151.86,11546.0,149.0177,149.0764,148.6847,148.6945,11546.0
2023-03-10 11:40:00,151.94,152.08,151.56,151.58,8490.0,148.7729,148.9099,148.4008,148.4204,8490.0
2023-03-10 11:50:00,151.58,151.73,151.4,151.57,4480.0,148.4204,148.5672,148.2441,148.4106,4480.0
2023-03-10 12:00:00,151.6,151.61,151.32,151.34,4258.0,148.44,148.4497,148.1658,148.1854,4258.0
2023-03-10 12:10:00,151.25,151.42,151.22,151.28,11501.0,148.0972,148.2637,148.0679,148.1266,11501.0
2023-03-10 12:20:00,151.18,151.19,150.95,150.95,3390.0,148.0287,148.0385,147.8035,147.8035,3390.0
2023-03-10 12:30:00,150.9,151.5,150.85,151.49,8147.0,147.7545,148.342,147.7056,148.3322,8147.0
2023-03-10 12:40:00,151.4,151.49,151.07,151.07,7600.0,148.2441,148.3322,147.921,147.921,7600.0
2023-03-10 12:50:00,151.08,151.17,150.77,150.82,5998.0,147.9308,148.0189,147.6273,147.6762,5998.0
2023-03-10 13:00:00,150.83,151.06,150.81,150.89,3305.0,147.686,147.9112,147.6664,147.7448,3305.0
2023-03-10 13:10:00,150.96,151.0,150.55,150.55,5549.0,147.8133,147.8525,147.4118,147.4118,5549.0
2023-03-10 13:20:00,150.61,150.69,150.23,150.28,4938.0,147.4706,147.5489,147.0985,147.1475,4938.0
2023-03-10 13:30:00,150.43,150.43,150.1,150.13,8194.0,147.2943,147.2943,146.9712,147.0006,8194.0
2023-03-10 13:40:00,150.19,150.37,150.01,150.01,18412.0,147.0593,147.2356,146.8831,146.8831,18412.0
2023-03-10 13:50:00,150.07,150.08,149.74,149.89,16631.0,146.9418,146.9516,146.6187,146.7656,16631.0
2023-03-10 14:00:00,149.87,150.56,149.84,150.56,9207.0,146.746,147.4216,146.7166,147.4216,9207.0
2023-03-10 14:10:00,150.65,150.77,150.1,150.3,5227.0,147.5098,147.6273,146.9712,147.1671,5227.0
2023-03-10 14:20:00,150.31,150.31,149.85,149.94,3109.0,147.1768,147.1768,146.7264,146.8146,3109.0
2023-03-10 14:30:00,149.96,150.41,149.95,150.25,6230.0,146.8341,147.2748,146.8243,147.1181,6230.0
2023-03-10 14:40:00,150.29,150.76,150.0,150.76,14556.0,147.1573,147.6175,146.8733,147.6175,14556.0
2023-03-10 14:50:00,150.83,150.83,150.42,150.5,7362.0,147.686,147.686,147.2845,147.3629,7362.0
2023-03-10 15:00:00,150.46,150.48,150.14,150.33,6901.0,147.3237,147.3433,147.0104,147.1964,6901.0
2023-03-10 15:10:00,150.33,150.55,149.81,149.91,9384.0,147.1964,147.4118,146.6873,146.7852,9384.0
2023-03-10 15:20:00,149.89,149.98,149.68,149.92,12440.0,146.7656,146.8537,146.56,146.795,12440.0
2023-03-10 15:30:00,149.84,149.99,149.46,149.5,13478.0,146.7166,146.8635,146.3446,146.3837,13478.0
2023-03-10 15:40:00,149.49,149.49,149.12,149.23,22671.0,146.3739,146.3739,146.0116,146.1194,22671.0
2023-03-10 15:50:00,149.18,149.68,149.09,149.59,84066.0,146.0704,146.56,145.9823,146.4719,84066.0
2023-03-13 09:30:00,148.81,150.81,148.05,150.13,19923.0,145.7081,147.6664,144.964,147.0006,19923.0
2023-03-13 09:40:00,150.33,151.12,150.1,150.8,10480.0,147.1964,147.97,146.9712,147.6566,10480.0
2023-03-13 09:50:00,150.68,151.23,150.63,151.2,9988.0,147.5391,148.0777,147.4902,148.0483,9988.0
2023-03-13 10:00:00,151.2,151.84,151.17,151.45,10687.0,148.0483,148.675,148.0189,148.2931,10687.0
2023-03-13 10:10:00,151.59,151.6,150.82,150.99,8558.0,148.4302,148.44,147.6762,147.8427,8558.0
2023-03-13 10:20:00,150.82,150.93,149.99,150.06,7280.0,147.6762,147.7839,146.8635,146.9321,7280.0
2023-03-13 10:30:00,150.17,150.61,150.17,150.41,8989.0,147.0398,147.4706,147.0398,147.2748,8989.0
2023-03-13 10:40:00,150.58,151.18,150.44,150.94,5334.0,147.4412,148.0287,147.3041,147.7937,5334.0
2023-03-13 10:50:00,150.94,151.31,150.49,151.22,9708.0,147.7937,148.156,147.3531,148.0679,9708.0
2023-03-13 11:00:00,151.31,151.64,150.61,150.64,8802.0,148.156,148.4791,147.4706,147.5,8802.0
2023-03-13 11:10:00,150.59,150.84,150.49,150.51,14636.0,147.451,147.6958,147.3531,147.3727,14636.0
2023-03-13 11:20:00,150.58,150.8,150.47,150.72,7254.0,147.4412,147.6566,147.3335,147.5783,7254.0
2023-03-13 11:30:00,150.81,150.93,150.08,150.13,6024.0,147.6664,147.7839,146.9516,147.0006,6024.0
2023-03-13 11:40:00,150.17,150.58,150.09,150.48,11486.0,147.0398,147.4412,146.9614,147.3433,11486.0
2023-03-13 11:50:00,150.14,150.18,149.52,150.0,5011.0,147.0104,147.0496,146.4033,146.8733,5011.0
2023-03-13 12:00:00,150.09,150.49,149.73,149.98,9421.0,146.9614,147.3531,146.6089,146.8537,9421.0
2023-03-13 12:10:00,149.97,150.07,149.36,149.45,10137.0,146.8439,146.9418,146.2466,146.3348,10137.0
2023-03-13 12:20:00,149.36,149.5,149.02,149.43,6678.0,146.2466,146.3837,145.9137,146.3152,6678.0
2023-03-13 12:30:00,149.46,149.46,149.1,149.4,3282.0,146.3446,146.3446,145.9921,146.2858,3282.0
2023-03-13 12:40:00,149.15,149.33,148.58,148.78,5916.0,146.041,146.2173,145.4829,145.6787,5916.0
2023-03-13 12:50:00,148.52,148.73,148.32,148.41,7806.0,145.4242,145.6298,145.2283,145.3164,7806.0
2023-03-13 13:00:00,148.5,148.95,148.09,148.91,12346.0,145.4046,145.8452,145.0031,145.806,12346.0
2023-03-13 13:10:00,148.86,149.09,148.64,148.89,14024.0,145.7571,145.9823,145.5417,145.7864,14024.0
2023-03-13 13:20:00,148.84,149.15,148.62,149.02,7271.0,145.7375,146.041,145.5221,145.9137,7271.0
2023-03-13 13:30:00,149.08,149.29,148.49,149.0,10271.0,145.9725,146.1781,145.3948,145.8941,10271.0
2023-03-13 13:40:00,149.01,149.41,149.01,149.37,11856.0,145.9039,146.2956,145.9039,146.2564,11856.0
2023-03-13 13:50:00,149.39,149.64,149.04,149.21,9839.0,146.276,146.5208,145.9333,146.0998,9839.0
2023-03-13 14:00:00,149.21,149.29,148.88,148.99,15560.0,146.0998,146.1781,145.7767,145.8844,15560.0
2023-03-13 14:10:00,148.88,148.95,148.59,148.67,14427.0,145.7767,145.8452,145.4927,145.571,14427.0
2023-03-13 14:20:00,148.67,148.88,148.47,148.54,13506.0,145.571,145.7767,145.3752,145.4437,13506.0
2023-03-13 14:30:00,148.65,149.02,148.58,148.75,15650.0,145.5514,145.9137,145.4829,145.6494,15650.0
2023-03-13 14:40:00,148.72,149.15,148.61,148.78,16532.0,145.62,146.041,145.5123,145.6787,16532.0
2023-03-13 14:50:00,148.78,148.93,148.49,148.65,13138.0,145.6787,145.8256,145.3948,145.5514,13138.0
2023-03-13 15:00:00,148.61,148.82,148.43,148.43,11794.0,145.5123,145.7179,145.336,145.336,11794.0
2023-03-13 15:10:00,148.43,148.87,148.43,148.68,16346.0,145.336,145.7669,145.336,145.5808,16346.0
2023-03-13 15:20:00,148.67,148.8,148.09,148.28,16281.0,145.571,145.6983,145.0031,145.1892,16281.0
2023-03-13 15:30:00,148.31,148.53,148.24,148.41,21603.0,145.2185,145.4339,145.15,145.3164,21603.0
2023-03-13 15:40:00,148.46,148.67,148.34,148.5,33803.0,145.3654,145.571,145.2479,145.4046,33803.0
2023-03-13 15:50:00,148.5,148.58,148.16,148.32,105303.0,145.4046,145.4829,145.0717,145.2283,105303.0
2023-03-14 09:30:00,149.36,150.58,148.95,150.08,30458.0,146.2466,147.4412,145.8452,146.9516,30458.0
2023-03-14 09:40:00,150.05,150.28,149.61,149.82,5395.0,146.9223,147.1475,146.4914,146.6971,5395.0
2023-03-14 09:50:00,149.81,149.9,149.39,149.49,27079.0,146.6873,146.7754,146.276,146.3739,27079.0
2023-03-14 10:00:00,149.47,150.0,149.29,149.71,24768.0,146.3544,146.8733,146.1781,146.5893,24768.0
2023-03-14 10:10:00,149.78,149.87,149.48,149.82,5899.0,146.6579,146.746,146.3641,146.6971,5899.0
2023-03-14 10:20:00,149.83,150.11,149.8,149.88,7008.0,146.7068,146.981,146.6775,146.7558,7008.0
2023-03-14 10:30:00,149.9,150.13,149.63,150.1,15167.0,146.7754,147.0006,146.511,146.9712,15167.0
2023-03-14 10:40:00,150.11,150.2,149.99,150.13,4603.0,146.981,147.0691,146.8635,147.0006,4603.0
2023-03-14 10:50:00,150.15,150.23,149.9,149.94,6424.0,147.0202,147.0985,146.7754,146.8146,6424.0
2023-03-14 11:00:00,149.98,150.19,149.94,149.95,8020.0,146.8537,147.0593,146.8146,146.8243,8020.0
2023-03-14 11:10:00,149.97,149.98,149.41,149.52,10344.0,146.8439,146.8537,146.2956,146.4033,10344.0
2023-03-14 11:20:00,149.49,149.69,149.38,149.62,9049.0,146.3739,146.5698,146.2662,146.5012,9049.0
2023-03-14 11:30:00,149.64,149.77,149.62,149.73,2842.0,146.5208,146.6481,146.5012,146.6089,2842.0
2023-03-14 11:40:00,149.67,149.79,149.44,149.44,4939.0,146.5502,146.6677,146.325,146.325,4939.0
2023-03-14 11:50:00,149.5,149.5,149.1,149.11,2818.0,146.3837,146.3837,145.9921,146.0019,2818.0
2023-03-14 12:00:00,149.17,149.39,148.86,149.05,4941.0,146.0606,146.276,145.7571,145.9431,4941.0
2023-03-14 12:10:00,149.02,149.17,148.92,148.92,4266.0,145.9137,146.0606,145.8158,145.8158,4266.0
2023-03-14 12:20:00,148.93,148.93,148.66,148.8,3439.0,145.8256,145.8256,145.5612,145.6983,3439.0
2023-03-14 12:30:00,148.84,148.97,148.81,148.94,6186.0,145.7375,145.8648,145.7081,145.8354,6186.0
2023-03-14 12:40:00,148.69,148.69,148.46,148.56,3986.0,145.5906,145.5906,145.3654,145.4633,3986.0
2023-03-14 12:50:00,148.57,148.59,148.44,148.44,3112.0,145.4731,145.4927,145.3458,145.3458,3112.0
2023-03-14 13:00:00,148.46,148.55,148.13,148.13,4211.0,145.3654,145.4535,145.0423,145.0423,4211.0
2023-03-14 13:10:00,148.11,148.17,147.72,147.91,3727.0,145.0227,145.0814,144.6408,144.8269,3727.0
2023-03-14 13:20:00,147.81,147.96,147.55,147.85,8796.0,144.729,144.8758,144.4744,144.7681,8796.0
2023-03-14 13:30:00,147.81,148.0,147.79,148.0,2581.0,144.729,144.915,144.7094,144.915,2581.0
2023-03-14 13:40:00,148.15,148.16,147.66,147.72,2699.0,145.0619,145.0717,144.5821,144.6408,2699.0
2023-03-14 13:50:00,147.77,147.86,147.69,147.82,3412.0,144.6898,144.7779,144.6115,144.7387,3412.0
2023-03-14 14:00:00,147.86,147.93,147.66,147.78,5865.0,144.7779,144.8465,144.5821,144.6996,5865.0
2023-03-14 14:10:00,147.86,148.0,147.62,147.92,5285.0,144.7779,144.915,144.5429,144.8367,5285.0
2023-03-14 14:20:00,147.9,148.13,147.76,148.1,5915.0,144.8171,145.0423,144.68,145.0129,5915.0
2023-03-14 14:30:00,148.12,148.34,148.02,148.02,9551.0,145.0325,145.2479,144.9346,144.9346,9551.0
2023-03-14 14:40:00,148.0,148.29,147.92,148.11,11758.0,144.915,145.1989,144.8367,145.0227,11758.0
2023-03-14 14:50:00,148.04,148.18,147.77,147.82,9394.0,144.9542,145.0912,144.6898,144.7387,9394.0
2023-03-14 15:00:00,147.89,147.93,147.7,147.74,8688.0,144.8073,144.8465,144.6212,144.6604,8688.0
2023-03-14 15:10:00,147.73,147.79,147.48,147.79,9707.0,144.6506,144.7094,144.4058,144.7094,9707.0
2023-03-14 15:20:00,147.84,148.01,147.64,147.89,6764.0,144.7583,144.9248,144.5625,144.8073,6764.0
2023-03-14 15:30:00,147.88,148.34,147.82,148.22,25684.0,144.7975,145.2479,144.7387,145.1304,25684.0
2023-03-14 15:40:00,148.19,148.85,148.12,148.85,17449.0,145.101,145.7473,145.0325,145.7473,17449.0
2023-03-14 15:50:00,148.87,149.57,148.79,149.36,89158.0,145.7669,146.4523,145.6885,146.2466,89158.0
2023-03-15 09:30:00,148.09,148.18,147.48,148.18,11180.0,145.0031,145.0912,144.4058,145.0912,11180.0
2023-03-15 09:40:00,148.44,149.19,148.44,149.01,12355.0,145.3458,146.0802,145.3458,145.9039,12355.0
2023-03-15 09:50:00,148.92,149.63,148.89,149.39,29534.0,145.8158,146.511,145.7864,146.276,29534.0
2023-03-15 10:00:00,149.42,150.08,149.21,149.98,11204.0,146.3054,146.9516,146.0998,146.8537,11204.0
2023-03-15 10:10:00,150.0,150.05,149.48,149.66,10877.0,146.8733,146.9223,146.3641,146.5404,10877.0
2023-03-15 10:20:00,149.78,149.82,149.18,149.39,13670.0,146.6579,146.6971,146.0704,146.276,13670.0
2023-03-15 10:30:00,149.42,149.72,149.22,149.32,14003.0,146.3054,146.5991,146.1096,146.2075,14003.0
2023-03-15 10:40:00,149.27,149.42,148.88,149.29,27696.0,146.1585,146.3054,145.7767,146.1781,27696.0
2023-03-15 10:50:00,149.26,149.26,148.71,149.04,26859.0,146.1487,146.1487,145.6102,145.9333,26859.0
2023-03-15 11:00:00,149.03,149.11,148.81,148.84,9966.0,145.9235,146.0019,145.7081,145.7375,9966.0
2023-03-15 11:10:00,148.75,149.12,148.74,149.12,12124.0,145.6494,146.0116,145.6396,146.0116,12124.0
2023-03-15 11:20:00,149.09,149.09,148.73,148.78,8047.0,145.9823,145.9823,145.6298,145.6787,8047.0
2023-03-15 11:30:00,148.81,148.9,148.72,148.87,14644.0,145.7081,145.7962,145.62,145.7669,14644.0
2023-03-15 11:40:00,148.82,148.97,148.72,148.8,26520.0,145.7179,145.8648,145.62,145.6983,26520.0
2023-03-15 11:50:00,148.82,148.82,148.23,148.58,26866.0,145.7179,145.7179,145.1402,145.4829,26866.0
2023-03-15 12:00:00,148.63,148.92,148.48,148.53,7838.0,145.5319,145.8158,145.385,145.4339,7838.0
2023-03-15 12:10:00,148.52,148.67,148.46,148.5,4804.0,145.4242,145.571,145.3654,145.4046,4804.0
2023-03-15 12:20:00,148.5,148.63,148.38,148.63,14491.0,145.4046,145.5319,145.2871,145.5319,14491.0
2023-03-15 12:30:00,148.6,148.74,148.33,148.42,9333.0,145.5025,145.6396,145.2381,145.3262,9333.0
2023-03-15 12:40:00,148.39,148.6,148.31,148.46,21404.0,145.2969,145.5025,145.2185,145.3654,21404.0
2023-03-15 12:50:00,148.4,148.49,148.21,148.45,7130.0,145.3067,145.3948,145.1206,145.3556,7130.0
2023-03-15 13:00:00,148.41,148.52,148.27,148.51,5668.0,145.3164,145.4242,145.1794,145.4144,5668.0
2023-03-15 13:10:00,148.5,148.76,148.49,148.74,8227.0,145.4046,145.6592,145.3948,145.6396,8227.0
2023-03-15 13:20:00,148.81,148.9,148.73,148.81,4478.0,145.7081,145.7962,145.6298,145.7081,4478.0
2023-03-15 13:30:00,148.76,148.95,148.6,148.86,4431.0,145.6592,145.8452,145.5025,145.7571,4431.0
2023-03-15 13:40:00,148.88,148.99,148.68,148.76,5531.0,145.7767,145.8844,145.5808,145.6592,5531.0
2023-03-15 13:50:00,148.8,148.96,148.64,148.78,4104.0,145.6983,145.855,145.5417,145.6787,4104.0
2023-03-15 14:00:00,148.71,148.88,148.63,148.81,5106.0,145.6102,145.7767,145.5319,145.7081,5106.0
2023-03-15 14:10:00,148.77,148.99,148.63,148.96,7023.0,145.6689,145.8844,145.5319,145.855,7023.0
2023-03-15 14:20:00,149.0,149.91,149.0,149.62,8626.0,145.8941,146.7852,145.8941,146.5012,8626.0
2023-03-15 14:30:00,149.68,149.82,149.3,149.31,12960.0,146.56,146.6971,146.1879,146.1977,12960.0
2023-03-15 14:40:00,149.27,149.36,149.06,149.08,7411.0,146.1585,146.2466,145.9529,145.9725,7411.0
2023-03-15 14:50:00,149.12,149.2,148.94,149.1,14397.0,146.0116,146.09,145.8354,145.9921,14397.0
2023-03-15 15:00:00,149.15,149.39,148.91,149.0,7719.0,146.041,146.276,145.806,145.8941,7719.0
2023-03-15 15:10:00,148.94,149.41,148.94,149.25,5902.0,145.8354,146.2956,145.8354,146.1389,5902.0
2023-03-15 15:20:00,149.25,149.62,149.22,149.39,8440.0,146.1389,146.5012,146.1096,146.276,8440.0
2023-03-15 15:30:00,149.45,149.48,149.07,149.19,11776.0,146.3348,146.3641,145.9627,146.0802,11776.0
2023-03-15 15:40:00,149.17,149.32,148.85,149.14,17346.0,146.0606,146.2075,145.7473,146.0312,17346.0
2023-03-15 15:50:00,149.11,149.77,149.07,149.61,79229.0,146.0019,146.6481,145.9627,146.4914,79229.0
2023-03-16 09:30:00,149.29,150.48,149.07,150.16,23970.0,146.1781,147.3433,145.9627,147.03,23970.0
2023-03-16 09:40:00,150.0,150.73,149.9,150.45,18963.0,146.8733,147.5881,146.7754,147.3139,18963.0
2023-03-16 09:50:00,150.51,150.51,149.85,150.04,11869.0,147.3727,147.3727,146.7264,146.9125,11869.0
2023-03-16 10:00:00,150.09,150.36,149.88,150.15,8823.0,146.9614,147.2258,146.7558,147.0202,8823.0
2023-03-16 10:10:00,150.08,150.26,149.94,150.05,24488.0,146.9516,147.1279,146.8146,146.9223,24488.0
2023-03-16 10:20:00,150.1,150.53,150.0,150.51,4609.0,146.9712,147.3923,146.8733,147.3727,4609.0
2023-03-16 10:30:00,150.46,150.56,150.3,150.56,6058.0,147.3237,147.4216,147.1671,147.4216,6058.0
2023-03-16 10:40:00,150.6,150.85,150.38,150.66,11990.0,147.4608,147.7056,147.2454,147.5195,11990.0
2023-03-16 10:50:00,150.71,151.5,150.67,151.45,9951.0,147.5685,148.342,147.5293,148.2931,9951.0
2023-03-16 11:00:00,151.48,151.57,151.1,151.17,7073.0,148.3225,148.4106,147.9504,148.0189,7073.0
2023-03-16 11:10:00,151.14,151.2,150.92,151.01,12452.0,147.9895,148.0483,147.7741,147.8623,12452.0
2023-03-16 11:20:00,151.06,151.34,150.99,151.14,11027.0,147.9112,148.1854,147.8427,147.9895,11027.0
2023-03-16 11:30:00,151.12,151.2,150.9,150.95,8124.0,147.97,148.0483,147.7545,147.8035,8124.0
2023-03-16 11:40:00,150.98,151.18,150.79,150.96,4186.0,147.8329,148.0287,147.6468,147.8133,4186.0
2023-03-16 11:50:00,151.02,151.27,150.95,151.19,6226.0,147.872,148.1168,147.8035,148.0385,6226.0
2023-03-16 12:00:00,151.17,151.26,151.0,151.06,7500.0,148.0189,148.107,147.8525,147.9112,7500.0
2023-03-16 12:10:00,151.16,151.58,151.09,151.5,4943.0,148.0091,148.4204,147.9406,148.342,4943.0
2023-03-16 12:20:00,151.56,151.81,151.51,151.56,9817.0,148.4008,148.6456,148.3518,148.4008,9817.0
2023-03-16 12:30:00,151.63,151.63,151.18,151.29,11913.0,148.4693,148.4693,148.0287,148.1364,11913.0
2023-03-16 12:40:00,151.29,151.79,151.29,151.76,14365.0,148.1364,148.626,148.1364,148.5966,14365.0
2023-03-16 12:50:00,151.83,152.21,151.83,152.18,6283.0,148.6652,149.0372,148.6652,149.0079,6283.0
2023-03-16 13:00:00,152.13,152.53,152.11,152.3,7037.0,148.9589,149.3506,148.9393,149.1254,7037.0
2023-03-16 13:10:00,152.2,152.38,152.04,152.06,6394.0,149.0274,149.2037,148.8708,148.8904,6394.0
2023-03-16 13:20:00,152.14,152.32,152.07,152.28,6041.0,148.9687,149.1449,148.9002,149.1058,6041.0
2023-03-16 13:30:00,152.28,152.28,151.88,152.13,8109.0,149.1058,149.1058,148.7141,148.9589,8109.0
2023-03-16 13:40:00,152.11,152.31,151.98,152.0,11545.0,148.9393,149.1352,148.812,148.8316,11545.0
2023-03-16 13:50:00,152.06,152.09,151.91,152.07,10375.0,148.8904,148.9197,148.7435,148.9002,10375.0
2023-03-16 14:00:00,152.0,152.0,151.4,151.48,13077.0,148.8316,148.8316,148.2441,148.3225,13077.0
2023-03-16 14:10:00,151.51,151.69,151.37,151.47,7341.0,148.3518,148.5281,148.2147,148.3127,7341.0
2023-03-16 14:20:00,151.47,151.48,151.23,151.32,7772.0,148.3127,148.3225,148.0777,148.1658,7772.0
2023-03-16 14:30:00,151.27,151.29,150.94,151.03,7224.0,148.1168,148.1364,147.7937,147.8818,7224.0
2023-03-16 14:40:00,151.09,151.19,151.0,151.03,7140.0,147.9406,148.0385,147.8525,147.8818,7140.0
2023-03-16 14:50:00,150.93,151.28,150.8,151.28,7842.0,147.7839,148.1266,147.6566,148.1266,7842.0
2023-03-16 15:00:00,151.29,151.61,151.24,151.58,16392.0,148.1364,148.4497,148.0875,148.4204,16392.0
2023-03-16 15:10:00,151.57,151.63,151.36,151.5,7113.0,148.4106,148.4693,148.205,148.342,7113.0
2023-03-16 15:20:00,151.43,151.75,151.43,151.72,13204.0,148.2735,148.5868,148.2735,148.5575,13204.0
2023-03-16 15:30:00,151.78,151.83,151.57,151.7,17885.0,148.6162,148.6652,148.4106,148.5379,17885.0
2023-03-16 15:40:00,151.7,152.0,151.69,152.0,25786.0,148.5379,148.8316,148.5281,148.8316,25786.0
2023-03-16 15:50:00,152.03,152.14,151.89,152.07,66387.0,148.861,148.9687,148.7239,148.9002,66387.0
2023-03-17 09:30:00,151.86,152.55,150.82,151.32,132084.0,148.6945,149.3702,147.6762,148.1658,132084.0
2023-03-17 09:40:00,151.19,151.42,150.56,150.56,6340.0,148.0385,148.2637,147.4216,147.4216,6340.0
2023-03-17 09:50:00,150.56,150.95,150.4,150.95,12168.0,147.4216,147.8035,147.265,147.8035,12168.0
2023-03-17 10:00:00,150.96,151.37,150.96,151.05,13346.0,147.8133,148.2147,147.8133,147.9014,13346.0
2023-03-17 10:10:00,151.1,151.37,150.93,151.21,14684.0,147.9504,148.2147,147.7839,148.0581,14684.0
2023-03-17 10:20:00,151.21,151.23,150.84,151.22,13691.0,148.0581,148.0777,147.6958,148.0679,13691.0
2023-03-17 10:30:00,151.22,151.22,150.85,151.1,14646.0,148.0679,148.0679,147.7056,147.9504,14646.0
2023-03-17 10:40:00,151.17,151.61,151.09,151.56,12378.0,148.0189,148.4497,147.9406,148.4008,12378.0
2023-03-17 10:50:00,151.55,151.59,151.26,151.48,16927.0,148.391,148.4302,148.107,148.3225,16927.0
2023-03-17 11:00:00,151.5,151.5,151.05,151.28,12940.0,148.342,148.342,147.9014,148.1266,12940.0
2023-03-17 11:10:00,151.21,151.47,151.17,151.39,13892.0,148.0581,148.3127,148.0189,148.2343,13892.0
2023-03-17 11:20:00,151.38,151.49,151.16,151.28,11354.0,148.2245,148.3322,148.0091,148.1266,11354.0
2023-03-17 11:30:00,151.24,151.39,151.13,151.26,9995.0,148.0875,148.2343,147.9797,148.107,9995.0
2023-03-17 11:40:00,151.25,151.31,150.9,150.98,14507.0,148.0972,148.156,147.7545,147.8329,14507.0
2023-03-17 11:50:00,151.06,151.06,150.56,150.8,9852.0,147.9112,147.9112,147.4216,147.6566,9852.0
2023-03-17 12:00:00,150.83,151.3,150.83,151.3,10875.0,147.686,148.1462,147.686,148.1462,10875.0
2023-03-17 12:10:00,151.27,151.7,151.23,151.67,12616.0,148.1168,148.5379,148.0777,148.5085,12616.0
2023-03-17 12:20:00,151.71,151.85,151.65,151.71,11654.0,148.5477,148.6847,148.4889,148.5477,11654.0
2023-03-17 12:30:00,151.73,151.97,151.39,151.44,13885.0,148.5672,148.8022,148.2343,148.2833,13885.0
2023-03-17 12:40:00,151.5,151.6,151.4,151.41,6626.0,148.342,148.44,148.2441,148.2539,6626.0
2023-03-17 12:50:00,151.44,151.53,151.31,151.4,8457.0,148.2833,148.3714,148.156,148.2441,8457.0
2023-03-17 13:00:00,151.32,151.54,151.27,151.47,6967.0,148.1658,148.3812,148.1168,148.3127,6967.0
2023-03-17 13:10:00,151.42,151.43,151.27,151.28,7330.0,148.2637,148.2735,148.1168,148.1266,7330.0
2023-03-17 13:20:00,151.32,151.63,151.32,151.48,14461.0,148.1658,148.4693,148.1658,148.3225,14461.0
2023-03-17 13:30:00,151.51,151.62,151.33,151.49,9484.0,148.3518,148.4595,148.1756,148.3322,9484.0
2023-03-17 13:40:00,151.51,151.7,151.39,151.67,20494.0,148.3518,148.5379,148.2343,148.5085,20494.0
2023-03-17 13:50:00,151.66,151.66,151.29,151.34,9226.0,148.4987,148.4987,148.1364,148.1854,9226.0
2023-03-17 14:00:00,151.38,151.48,151.11,151.12,19282.0,148.2245,148.3225,147.9602,147.97,19282.0
2023-03-17 14:10:00,151.12,151.23,150.99,151.15,15868.0,147.97,148.0777,147.8427,147.9993,15868.0
2023-03-17 14:20:00,151.19,151.29,150.98,151.12,33837.0,148.0385,148.1364,147.8329,147.97,33837.0
2023-03-17 14:30:00,151.09,151.31,151.03,151.12,13300.0,147.9406,148.156,147.8818,147.97,13300.0
2023-03-17 14:40:00,151.11,151.2,150.97,151.07,14614.0,147.9602,148.0483,147.8231,147.921,14614.0
2023-03-17 14:50:00,151.0,151.47,151.0,151.23,11953.0,147.8525,148.3127,147.8525,148.0777,11953.0
2023-03-17 15:00:00,151.27,151.33,151.12,151.2,7549.0,148.1168,148.1756,147.97,148.0483,7549.0
2023-03-17 15:10:00,151.16,151.46,151.13,151.4,18096.0,148.0091,148.3029,147.9797,148.2441,18096.0
2023-03-17 15:20:00,151.37,151.6,151.29,151.55,19957.0,148.2147,148.44,148.1364,148.391,19957.0
2023-03-17 15:30:00,151.52,151.69,151.28,151.57,44605.0,148.3616,148.5281,148.1266,148.4106,44605.0
2023-03-17 15:40:00,151.58,151.68,151.37,151.53,48643.0,148.4204,148.5183,148.2147,148.3714,48643.0
2023-03-17 15:50:00,151.56,152.36,151.56,152.01,167876.0,148.4008,149.1841,148.4008,148.8414,167876.0
2023-03-20 09:30:00,152.91,153.67,152.91,153.24,12244.0,149.7226,150.4668,149.7226,150.0458,12244.0
2023-03-20 09:40:00,153.24,153.56,153.17,153.41,12866.0,150.0458,150.3591,149.9772,150.2122,12866.0
2023-03-20 09:50:00,153.57,154.18,153.57,154.09,2464.0,150.3689,150.9662,150.3689,150.878,2464.0
2023-03-20 10:00:00,154.17,154.36,154.08,154.13,9697.0,150.9564,151.1424,150.8683,150.9172,9697.0
2023-03-20 10:10:00,154.18,154.41,153.49,153.61,7839.0,150.9662,151.1914,150.2906,150.4081,7839.0
2023-03-20 10:20:00,153.5,153.7,153.4,153.6,8476.0,150.3003,150.4962,150.2024,150.3983,8476.0
2023-03-20 10:30:00,153.56,153.92,153.4,153.92,7907.0,150.3591,150.7116,150.2024,150.7116,7907.0
2023-03-20 10:40:00,153.87,153.87,153.57,153.71,4726.0,150.6626,150.6626,150.3689,150.506,4726.0
2023-03-20 10:50:00,153.8,153.8,153.57,153.72,3010.0,150.5941,150.5941,150.3689,150.5158,3010.0
2023-03-20 11:00:00,153.75,153.97,153.67,153.67,4361.0,150.5451,150.7606,150.4668,150.4668,4361.0
2023-03-20 11:10:00,153.67,153.67,153.15,153.16,9011.0,150.4668,150.4668,149.9576,149.9674,9011.0
2023-03-20 11:20:00,153.12,153.23,152.95,153.21,6230.0,149.9283,150.036,149.7618,150.0164,6230.0
2023-03-20 11:30:00,153.28,153.28,153.0,153.15,4156.0,150.0849,150.0849,149.8108,149.9576,4156.0
2023-03-20 11:40:00,153.09,153.22,153.02,153.19,3686.0,149.8989,150.0262,149.8304,149.9968,3686.0
2023-03-20 11:50:00,153.27,153.36,153.09,153.12,5244.0,150.0751,150.1633,149.8989,149.9283,5244.0
2023-03-20 12:00:00,153.15,153.33,153.11,153.17,9275.0,149.9576,150.1339,149.9185,149.9772,9275.0
2023-03-20 12:10:00,153.15,153.18,152.91,152.97,3890.0,149.9576,149.987,149.7226,149.7814,3890.0
2023-03-20 12:20:00,153.07,153.48,153.07,153.48,4892.0,149.8793,150.2808,149.8793,150.2808,4892.0
2023-03-20 12:30:00,153.53,153.58,153.36,153.54,4806.0,150.3297,150.3787,150.1633,150.3395,4806.0
2023-03-20 12:40:00,153.56,153.68,153.54,153.58,3350.0,150.3591,150.4766,150.3395,150.3787,3350.0
2023-03-20 12:50:00,153.55,153.86,153.55,153.85,5790.0,150.3493,150.6528,150.3493,150.6431,5790.0
2023-03-20 13:00:00,153.89,154.0,153.87,153.95,4168.0,150.6822,150.7899,150.6626,150.741,4168.0
2023-03-20 13:10:00,153.94,153.99,153.75,153.83,2850.0,150.7312,150.7801,150.5451,150.6235,2850.0
2023-03-20 13:20:00,153.76,153.85,153.66,153.82,6466.0,150.5549,150.6431,150.457,150.6137,6466.0
2023-03-20 13:30:00,153.75,153.86,153.73,153.77,2506.0,150.5451,150.6528,150.5256,150.5647,2506.0
2023-03-20 13:40:00,153.82,153.98,153.73,153.83,7082.0,150.6137,150.7703,150.5256,150.6235,7082.0
2023-03-20 13:50:00,153.78,153.78,153.37,153.47,3647.0,150.5745,150.5745,150.1731,150.271,3647.0
2023-03-20 14:00:00,153.51,153.53,153.2,153.3,6635.0,150.3101,150.3297,150.0066,150.1045,6635.0
2023-03-20 14:10:00,153.25,153.47,153.25,153.47,10036.0,150.0556,150.271,150.0556,150.271,10036.0
2023-03-20 14:20:00,153.43,153.49,153.33,153.38,8663.0,150.2318,150.2906,150.1339,150.1828,8663.0
2023-03-20 14:30:00,153.36,153.36,152.87,152.99,11190.0,150.1633,150.1633,149.6835,149.801,11190.0
2023-03-20 14:40:00,153.05,153.27,153.0,153.27,11793.0,149.8597,150.0751,149.8108,150.0751,11793.0
2023-03-20 14:50:00,153.24,153.4,153.2,153.24,8614.0,150.0458,150.2024,150.0066,150.0458,8614.0
2023-03-20 15:00:00,153.25,153.29,153.06,153.12,9429.0,150.0556,150.0947,149.8695,149.9283,9429.0
2023-03-20 15:10:00,153.14,153.2,152.98,153.06,8843.0,149.9479,150.0066,149.7912,149.8695,8843.0
2023-03-20 15:20:00,153.08,153.34,152.92,153.28,12260.0,149.8891,150.1437,149.7324,150.0849,12260.0
2023-03-20 15:30:00,153.2,153.42,153.19,153.38,14522.0,150.0066,150.222,149.9968,150.1828,14522.0
2023-03-20 15:40:00,153.34,153.62,153.27,153.62,100412.0,150.1437,150.4178,150.0751,150.4178,100412.0
2023-03-20 15:50:00,153.63,154.02,153.61,153.78,118745.0,150.4276,150.8095,150.4081,150.5745,118745.0
2023-03-21 09:30:00,154.68,155.3,154.5,155.3,12030.0,151.4558,152.0628,151.2795,152.0628,12030.0
2023-03-21 09:40:00,155.41,155.41,154.94,154.94,4777.0,152.1705,152.1705,151.7103,151.7103,4777.0
2023-03-21 09:50:00,154.92,155.38,154.62,155.24,9356.0,151.6907,152.1412,151.397,152.0041,9356.0
2023-03-21 10:00:00,155.3,155.33,155.0,155.06,8127.0,152.0628,152.0922,151.7691,151.8278,8127.0
2023-03-21 10:10:00,155.1,155.48,155.08,155.32,10629.0,151.867,152.2391,151.8474,152.0824,10629.0
2023-03-21 10:20:00,155.29,155.57,155.18,155.48,9910.0,152.053,152.3272,151.9453,152.2391,9910.0
2023-03-21 10:30:00,155.45,155.72,155.3,155.72,9757.0,152.2097,152.4741,152.0628,152.4741,9757.0
2023-03-21 10:40:00,155.71,155.71,155.41,155.6,15826.0,152.4643,152.4643,152.1705,152.3566,15826.0
2023-03-21 10:50:00,155.52,155.52,155.22,155.23,12426.0,152.2782,152.2782,151.9845,151.9943,12426.0
2023-03-21 11:00:00,155.22,155.23,155.09,155.21,13222.0,151.9845,151.9943,151.8572,151.9747,13222.0
2023-03-21 11:10:00,155.18,155.43,155.14,155.4,14430.0,151.9453,152.1901,151.9062,152.1607,14430.0
2023-03-21 11:20:00,155.42,155.54,155.36,155.5,18520.0,152.1803,152.2978,152.1216,152.2587,18520.0
2023-03-21 11:30:00,155.53,155.64,155.41,155.48,17807.0,152.288,152.3957,152.1705,152.2391,17807.0
2023-03-21 11:40:00,155.48,155.62,155.45,155.54,7610.0,152.2391,152.3762,152.2097,152.2978,7610.0
2023-03-21 11:50:00,155.52,155.52,155.31,155.39,11750.0,152.2782,152.2782,152.0726,152.151,11750.0
2023-03-21 12:00:00,155.43,155.43,155.25,155.38,25099.0,152.1901,152.1901,152.0139,152.1412,25099.0
2023-03-21 12:10:00,155.33,155.37,155.17,155.2,16032.0,152.0922,152.1314,151.9355,151.9649,16032.0
2023-03-21 12:20:00,155.2,155.2,154.82,155.01,20644.0,151.9649,151.9649,151.5928,151.7789,20644.0
2023-03-21 12:30:00,155.05,155.24,154.9,154.9,11893.0,151.818,152.0041,151.6712,151.6712,11893.0
2023-03-21 12:40:00,154.9,155.05,154.89,154.99,20891.0,151.6712,151.818,151.6614,151.7593,20891.0
2023-03-21 12:50:00,155.0,155.14,154.9,154.95,14175.0,151.7691,151.9062,151.6712,151.7201,14175.0
2023-03-21 13:00:00,154.95,155.02,154.9,155.02,17395.0,151.7201,151.7887,151.6712,151.7887,17395.0
2023-03-21 13:10:00,155.1,155.25,154.95,154.96,9333.0,151.867,152.0139,151.7201,151.7299,9333.0
2023-03-21 13:20:00,154.95,155.04,154.92,155.01,8732.0,151.7201,151.8082,151.6907,151.7789,8732.0
2023-03-21 13:30:00,155.0,155.27,155.0,155.25,11838.0,151.7691,152.0335,151.7691,152.0139,11838.0
2023-03-21 13:40:00,155.28,155.47,155.25,155.34,8038.0,152.0432,152.2293,152.0139,152.102,8038.0
2023-03-21 13:50:00,155.27,155.27,155.1,155.11,12501.0,152.0335,152.0335,151.867,151.8768,12501.0
2023-03-21 14:00:00,155.14,155.23,155.1,155.11,9791.0,151.9062,151.9943,151.867,151.8768,9791.0
2023-03-21 14:10:00,155.14,155.37,155.13,155.37,12065.0,151.9062,152.1314,151.8964,152.1314,12065.0
2023-03-21 14:20:00,155.4,155.6,155.37,155.53,11348.0,152.1607,152.3566,152.1314,152.288,11348.0
2023-03-21 14:30:00,155.56,155.78,155.54,155.67,15196.0,152.3174,152.5328,152.2978,152.4251,15196.0
2023-03-21 14:40:00,155.7,155.85,155.7,155.77,7405.0,152.4545,152.6014,152.4545,152.523,7405.0
2023-03-21 14:50:00,155.8,155.88,155.69,155.84,10581.0,152.5524,152.6307,152.4447,152.5916,10581.0
2023-03-21 15:00:00,155.82,155.94,155.77,155.86,12651.0,152.572,152.6895,152.523,152.6112,12651.0
2023-03-21 15:10:00,155.86,156.02,155.84,155.95,6412.0,152.6112,152.7678,152.5916,152.6993,6412.0
2023-03-21 15:20:00,155.95,155.97,155.75,155.75,6897.0,152.6993,152.7189,152.5034,152.5034,6897.0
2023-03-21 15:30:00,155.76,156.08,155.69,156.08,14159.0,152.5132,152.8266,152.4447,152.8266,14159.0
2023-03-21 15:40:00,156.1,156.54,156.1,156.43,20131.0,152.8462,153.277,152.8462,153.1693,20131.0
2023-03-21 15:50:00,156.4,156.4,155.95,156.08,79788.0,153.1399,153.1399,152.6993,152.8266,79788.0
2023-03-22 09:30:00,156.31,156.65,156.04,156.33,10011.0,153.0518,153.3847,152.7874,153.0714,10011.0
2023-03-22 09:40:00,156.21,156.27,155.83,156.02,3812.0,152.9539,153.0126,152.5818,152.7678,3812.0
2023-03-22 09:50:00,156.04,156.09,155.69,156.04,4745.0,152.7874,152.8364,152.4447,152.7874,4745.0
2023-03-22 10:00:00,156.0,156.16,155.87,156.16,7150.0,152.7482,152.9049,152.6209,152.9049,7150.0
2023-03-22 10:10:00,156.22,156.41,156.04,156.29,5096.0,152.9637,153.1497,152.7874,153.0322,5096.0
2023-03-22 10:20:00,156.36,156.36,156.1,156.24,2969.0,153.1007,153.1007,152.8462,152.9832,2969.0
2023-03-22 10:30:00,156.29,156.63,156.29,156.63,4115.0,153.0322,153.3651,153.0322,153.3651,4115.0
2023-03-22 10:40:00,156.59,156.73,156.58,156.62,2785.0,153.3259,153.463,153.3161,153.3553,2785.0
2023-03-22 10:50:00,156.71,156.71,156.38,156.48,3522.0,153.4434,153.4434,153.1203,153.2182,3522.0
2023-03-22 11:00:00,156.5,156.66,156.44,156.48,9430.0,153.2378,153.3945,153.1791,153.2182,9430.0
2023-03-22 11:10:00,156.34,156.41,156.1,156.21,5893.0,153.0811,153.1497,152.8462,152.9539,5893.0
2023-03-22 11:20:00,156.2,156.29,156.17,156.22,2529.0,152.9441,153.0322,152.9147,152.9637,2529.0
2023-03-22 11:30:00,156.26,156.33,156.2,156.26,4258.0,153.0028,153.0714,152.9441,153.0028,4258.0
2023-03-22 11:40:00,156.23,156.49,156.16,156.49,6576.0,152.9734,153.228,152.9049,153.228,6576.0
2023-03-22 11:50:00,156.54,156.67,156.49,156.61,5251.0,153.277,153.4043,153.228,153.3455,5251.0
2023-03-22 12:00:00,156.59,156.59,156.38,156.44,4109.0,153.3259,153.3259,153.1203,153.1791,4109.0
2023-03-22 12:10:00,156.43,156.51,156.31,156.46,3155.0,153.1693,153.2476,153.0518,153.1986,3155.0
2023-03-22 12:20:00,156.52,156.73,156.48,156.53,5047.0,153.2574,153.463,153.2182,153.2672,5047.0
2023-03-22 12:30:00,156.49,156.49,156.16,156.22,3034.0,153.228,153.228,152.9049,152.9637,3034.0
2023-03-22 12:40:00,156.16,156.3,156.15,156.3,3057.0,152.9049,153.042,152.8951,153.042,3057.0
2023-03-22 12:50:00,156.28,156.32,156.02,156.05,5300.0,153.0224,153.0616,152.7678,152.7972,5300.0
2023-03-22 13:00:00,156.01,156.07,155.89,156.05,6589.0,152.758,152.8168,152.6405,152.7972,6589.0
2023-03-22 13:10:00,156.05,156.22,156.01,156.22,7983.0,152.7972,152.9637,152.758,152.9637,7983.0
2023-03-22 13:20:00,156.25,156.47,156.25,156.47,4550.0,152.993,153.2084,152.993,153.2084,4550.0
2023-03-22 13:30:00,156.48,156.57,156.44,156.49,5810.0,153.2182,153.3064,153.1791,153.228,5810.0
2023-03-22 13:40:00,156.49,156.58,156.44,156.44,2771.0,153.228,153.3161,153.1791,153.1791,2771.0
2023-03-22 13:50:00,156.43,156.43,156.13,156.14,2862.0,153.1693,153.1693,152.8755,152.8853,2862.0
2023-03-22 14:00:00,156.24,156.6,156.21,156.35,3974.0,152.9832,153.3357,152.9539,153.0909,3974.0
2023-03-22 14:10:00,156.42,156.5,156.12,156.34,10578.0,153.1595,153.2378,152.8657,153.0811,10578.0
2023-03-22 14:20:00,156.4,156.4,156.07,156.22,5445.0,153.1399,153.1399,152.8168,152.9637,5445.0
2023-03-22 14:30:00,156.16,156.44,155.96,156.33,12081.0,152.9049,153.1791,152.7091,153.0714,12081.0
2023-03-22 14:40:00,156.4,156.91,156.4,156.7,11794.0,153.1399,153.6393,153.1399,153.4336,11794.0
2023-03-22 14:50:00,156.57,156.7,156.17,156.32,16725.0,153.3064,153.4336,152.9147,153.0616,16725.0
2023-03-22 15:00:00,156.27,156.28,155.39,155.45,22396.0,153.0126,153.0224,152.151,152.2097,22396.0
2023-03-22 15:10:00,155.65,155.76,155.34,155.53,5784.0,152.4055,152.5132,152.102,152.288,5784.0
2023-03-22 15:20:00,155.48,156.02,155.48,155.66,25421.0,152.2391,152.7678,152.2391,152.4153,25421.0
2023-03-22 15:30:00,155.79,155.79,154.92,155.01,9950.0,152.5426,152.5426,151.6907,151.7789,9950.0
2023-03-22 15:40:00,155.11,155.22,154.35,154.65,12772.0,151.8768,151.9845,151.1326,151.4264,12772.0
2023-03-22 15:50:00,154.41,154.59,153.41,153.42,81122.0,151.1914,151.3676,150.2122,150.222,81122.0
2023-03-23 09:30:00,153.38,153.38,152.44,152.74,16204.0,150.1828,150.1828,149.2624,149.5562,16204.0
2023-03-23 09:40:00,152.74,153.01,152.57,152.69,14561.0,149.5562,149.8206,149.3897,149.5072,14561.0
2023-03-23 09:50:00,152.61,152.61,151.98,152.01,9186.0,149.4289,149.4289,148.812,148.8414,9186.0
2023-03-23 10:00:00,152.06,152.54,152.06,152.3,6037.0,148.8904,149.3604,148.8904,149.1254,6037.0
2023-03-23 10:10:00,152.41,152.56,152.22,152.45,6076.0,149.2331,149.3799,149.047,149.2722,6076.0
2023-03-23 10:20:00,152.32,152.6,152.25,152.54,6415.0,149.1449,149.4191,149.0764,149.3604,6415.0
2023-03-23 10:30:00,152.64,152.85,152.5,152.69,22761.0,149.4583,149.6639,149.3212,149.5072,22761.0
2023-03-23 10:40:00,152.68,152.98,152.61,152.98,2900.0,149.4974,149.7912,149.4289,149.7912,2900.0
2023-03-23 10:50:00,152.98,153.43,152.98,153.39,6666.0,149.7912,150.2318,149.7912,150.1926,6666.0
2023-03-23 11:00:00,153.49,153.61,153.42,153.45,5675.0,150.2906,150.4081,150.222,150.2514,5675.0
2023-03-23 11:10:00,153.46,153.53,153.35,153.35,5652.0,150.2612,150.3297,150.1535,150.1535,5652.0
2023-03-23 11:20:00,153.39,153.46,153.25,153.25,5667.0,150.1926,150.2612,150.0556,150.0556,5667.0
2023-03-23 11:30:00,153.33,153.58,153.29,153.57,6165.0,150.1339,150.3787,150.0947,150.3689,6165.0
2023-03-23 11:40:00,153.51,153.67,153.45,153.47,4220.0,150.3101,150.4668,150.2514,150.271,4220.0
2023-03-23 11:50:00,153.46,153.55,153.38,153.4,5164.0,150.2612,150.3493,150.1828,150.2024,5164.0
2023-03-23 12:00:00,153.35,153.36,153.2,153.31,6085.0,150.1535,150.1633,150.0066,150.1143,6085.0
2023-03-23 12:10:00,153.31,153.38,153.23,153.33,8842.0,150.1143,150.1828,150.036,150.1339,8842.0
2023-03-23 12:20:00,153.32,153.55,153.22,153.28,63852.0,150.1241,150.3493,150.0262,150.0849,63852.0
2023-03-23 12:30:00,153.3,153.44,153.22,153.29,11462.0,150.1045,150.2416,150.0262,150.0947,11462.0
2023-03-23 12:40:00,153.28,153.28,153.05,153.06,4585.0,150.0849,150.0849,149.8597,149.8695,4585.0
2023-03-23 12:50:00,153.04,153.04,152.83,152.84,2091.0,149.8499,149.8499,149.6443,149.6541,2091.0
2023-03-23 13:00:00,152.89,152.89,152.65,152.69,2942.0,149.7031,149.7031,149.4681,149.5072,2942.0
2023-03-23 13:10:00,152.65,152.71,152.4,152.42,2750.0,149.4681,149.5268,149.2233,149.2429,2750.0
2023-03-23 13:20:00,152.49,152.5,152.14,152.24,13912.0,149.3114,149.3212,148.9687,149.0666,13912.0
2023-03-23 13:30:00,152.18,152.25,151.89,151.93,5170.0,149.0079,149.0764,148.7239,148.7631,5170.0
2023-03-23 13:40:00,151.96,152.17,151.71,151.76,7706.0,148.7924,148.9981,148.5477,148.5966,7706.0
2023-03-23 13:50:00,151.75,151.81,151.55,151.74,3564.0,148.5868,148.6456,148.391,148.577,3564.0
2023-03-23 14:00:00,151.81,151.96,151.74,151.94,5506.0,148.6456,148.7924,148.577,148.7729,5506.0
2023-03-23 14:10:00,151.89,151.99,151.64,151.64,14531.0,148.7239,148.8218,148.4791,148.4791,14531.0
2023-03-23 14:20:00,151.52,151.61,151.18,151.18,5192.0,148.3616,148.4497,148.0287,148.0287,5192.0
2023-03-23 14:30:00,151.15,151.59,151.14,151.45,9346.0,147.9993,148.4302,147.9895,148.2931,9346.0
2023-03-23 14:40:00,151.44,151.46,150.95,151.02,6920.0,148.2833,148.3029,147.8035,147.872,6920.0
2023-03-23 14:50:00,151.06,151.1,150.56,150.9,5512.0,147.9112,147.9504,147.4216,147.7545,5512.0
2023-03-23 15:00:00,151.02,151.71,150.93,151.12,11121.0,147.872,148.5477,147.7839,147.97,11121.0
2023-03-23 15:10:00,151.3,151.33,150.88,150.88,6771.0,148.1462,148.1756,147.735,147.735,6771.0
2023-03-23 15:20:00,150.84,150.97,150.54,150.72,7959.0,147.6958,147.8231,147.402,147.5783,7959.0
2023-03-23 15:30:00,150.7,151.14,150.7,151.03,17601.0,147.5587,147.9895,147.5587,147.8818,17601.0
2023-03-23 15:40:00,151.03,151.58,150.95,151.22,17908.0,147.8818,148.4204,147.8035,148.0679,17908.0
2023-03-23 15:50:00,151.26,151.54,150.84,150.85,101838.0,148.107,148.3812,147.6958,147.7056,101838.0
2023-03-24 09:30:00,150.85,151.62,150.25,151.48,17336.0,147.7056,148.4595,147.1181,148.3225,17336.0
2023-03-24 09:40:00,151.51,152.02,151.43,151.84,12983.0,148.3518,148.8512,148.2735,148.675,12983.0
2023-03-24 09:50:00,151.9,152.45,151.86,152.03,13022.0,148.7337,149.2722,148.6945,148.861,13022.0
2023-03-24 10:00:00,152.15,152.8,152.15,152.8,6966.0,148.9785,149.6149,148.9785,149.6149,6966.0
2023-03-24 10:10:00,152.78,152.78,152.34,152.52,13561.0,149.5954,149.5954,149.1645,149.3408,13561.0
2023-03-24 10:20:00,152.66,153.59,152.55,153.55,8516.0,149.4779,150.3885,149.3702,150.3493,8516.0
2023-03-24 10:30:00,153.55,153.55,153.12,153.25,7532.0,150.3493,150.3493,149.9283,150.0556,7532.0
2023-03-24 10:40:00,153.23,153.36,153.08,153.11,13973.0,150.036,150.1633,149.8891,149.9185,13973.0
2023-03-24 10:50:00,153.1,153.63,153.08,153.63,9982.0,149.9087,150.4276,149.8891,150.4276,9982.0
2023-03-24 11:00:00,153.65,153.73,153.34,153.37,8601.0,150.4472,150.5256,150.1437,150.1731,8601.0
2023-03-24 11:10:00,153.44,153.7,153.22,153.7,12425.0,150.2416,150.4962,150.0262,150.4962,12425.0
2023-03-24 11:20:00,153.7,153.98,153.65,153.89,13934.0,150.4962,150.7703,150.4472,150.6822,13934.0
2023-03-24 11:30:00,153.89,154.24,153.77,154.24,13426.0,150.6822,151.0249,150.5647,151.0249,13426.0
2023-03-24 11:40:00,154.2,154.64,154.13,154.46,10284.0,150.9858,151.4166,150.9172,151.2403,10284.0
2023-03-24 11:50:00,154.34,154.48,154.3,154.41,5696.0,151.1228,151.2599,151.0837,151.1914,5696.0
2023-03-24 12:00:00,154.44,154.98,154.43,154.97,31785.0,151.2208,151.7495,151.211,151.7397,31785.0
2023-03-24 12:10:00,154.97,155.44,154.96,155.23,56072.0,151.7397,152.1999,151.7299,151.9943,56072.0
2023-03-24 12:20:00,155.28,155.36,155.18,155.36,13247.0,152.0432,152.1216,151.9453,152.1216,13247.0
2023-03-24 12:30:00,155.38,155.52,155.29,155.3,11594.0,152.1412,152.2782,152.053,152.0628,11594.0
2023-03-24 12:40:00,155.34,155.69,155.3,155.67,8176.0,152.102,152.4447,152.0628,152.4251,8176.0
2023-03-24 12:50:00,155.64,155.85,155.62,155.8,6035.0,152.3957,152.6014,152.3762,152.5524,6035.0
2023-03-24 13:00:00,155.92,156.01,155.8,155.97,8031.0,152.6699,152.758,152.5524,152.7189,8031.0
2023-03-24 13:10:00,155.96,155.98,155.75,155.75,6893.0,152.7091,152.7287,152.5034,152.5034,6893.0
2023-03-24 13:20:00,155.87,155.98,155.72,155.96,11311.0,152.6209,152.7287,152.4741,152.7091,11311.0
2023-03-24 13:30:00,156.01,156.04,155.85,155.89,5804.0,152.758,152.7874,152.6014,152.6405,5804.0
2023-03-24 13:40:00,155.91,155.91,155.58,155.66,14420.0,152.6601,152.6601,152.337,152.4153,14420.0
2023-03-24 13:50:00,155.65,155.84,155.57,155.81,11946.0,152.4055,152.5916,152.3272,152.5622,11946.0
2023-03-24 14:00:00,155.84,155.89,155.68,155.7,4859.0,152.5916,152.6405,152.4349,152.4545,4859.0
2023-03-24 14:10:00,155.76,156.04,155.74,155.86,22585.0,152.5132,152.7874,152.4937,152.6112,22585.0
2023-03-24 14:20:00,155.7,155.73,155.5,155.57,11854.0,152.4545,152.4839,152.2587,152.3272,11854.0
2023-03-24 14:30:00,155.6,155.98,155.58,155.87,14583.0,152.3566,152.7287,152.337,152.6209,14583.0
2023-03-24 14:40:00,155.87,156.02,155.7,156.0,10905.0,152.6209,152.7678,152.4545,152.7482,10905.0
2023-03-24 14:50:00,156.04,156.22,155.99,156.16,8216.0,152.7874,152.9637,152.7384,152.9049,8216.0
2023-03-24 15:00:00,156.14,156.15,155.84,155.92,9493.0,152.8853,152.8951,152.5916,152.6699,9493.0
2023-03-24 15:10:00,155.94,156.09,155.78,156.03,20046.0,152.6895,152.8364,152.5328,152.7776,20046.0
2023-03-24 15:20:00,156.0,156.2,156.0,156.19,13128.0,152.7482,152.9441,152.7482,152.9343,13128.0
2023-03-24 15:30:00,156.22,156.59,156.14,156.45,50866.0,152.9637,153.3259,152.8853,153.1889,50866.0
2023-03-24 15:40:00,156.46,156.54,156.23,156.37,26298.0,153.1986,153.277,152.9734,153.1105,26298.0
2023-03-24 15:50:00,156.34,156.51,156.18,156.5,85067.0,153.0811,153.2476,152.9245,153.2378,85067.0
2023-03-27 09:30:00,157.49,158.44,157.38,158.4,43093.0,154.2072,155.1374,154.0995,155.0982,43093.0
2023-03-27 09:40:00,158.33,158.36,157.34,157.37,11660.0,155.0297,155.059,154.0603,154.0897,11660.0
2023-03-27 09:50:00,157.43,157.56,157.21,157.39,20399.0,154.1484,154.2757,153.933,154.1093,20399.0
2023-03-27 10:00:00,157.37,157.37,156.5,156.78,8079.0,154.0897,154.0897,153.2378,153.512,8079.0
2023-03-27 10:10:00,156.84,157.27,156.77,156.98,5672.0,153.5707,153.9918,153.5022,153.7078,5672.0
2023-03-27 10:20:00,157.06,157.06,156.79,156.91,6679.0,153.7861,153.7861,153.5218,153.6393,6679.0
2023-03-27 10:30:00,156.8,156.88,156.52,156.53,6624.0,153.5316,153.6099,153.2574,153.2672,6624.0
2023-03-27 10:40:00,156.45,156.65,156.28,156.65,7555.0,153.1889,153.3847,153.0224,153.3847,7555.0
2023-03-27 10:50:00,156.72,156.72,156.44,156.5,4880.0,153.4532,153.4532,153.1791,153.2378,4880.0
2023-03-27 11:00:00,156.52,156.59,156.37,156.43,5931.0,153.2574,153.3259,153.1105,153.1693,5931.0
2023-03-27 11:10:00,156.46,156.63,156.28,156.36,3475.0,153.1986,153.3651,153.0224,153.1007,3475.0
2023-03-27 11:20:00,156.36,156.74,156.31,156.56,5739.0,153.1007,153.4728,153.0518,153.2966,5739.0
2023-03-27 11:30:00,156.79,156.9,156.6,156.9,3358.0,153.5218,153.6295,153.3357,153.6295,3358.0
2023-03-27 11:40:00,156.9,157.53,156.76,157.35,33035.0,153.6295,154.2463,153.4924,154.0701,33035.0
2023-03-27 11:50:00,157.39,157.39,157.01,157.24,4223.0,154.1093,154.1093,153.7372,153.9624,4223.0
2023-03-27 12:00:00,157.19,157.27,156.67,156.75,6347.0,153.9134,153.9918,153.4043,153.4826,6347.0
2023-03-27 12:10:00,156.67,156.95,156.5,156.81,9012.0,153.4043,153.6784,153.2378,153.5414,9012.0
2023-03-27 12:20:00,156.84,156.95,156.67,156.86,5026.0,153.5707,153.6784,153.4043,153.5903,5026.0
2023-03-27 12:30:00,156.81,156.95,156.7,156.84,5875.0,153.5414,153.6784,153.4336,153.5707,5875.0
2023-03-27 12:40:00,156.88,156.92,156.57,156.57,7070.0,153.6099,153.6491,153.3064,153.3064,7070.0
2023-03-27 12:50:00,156.58,156.63,156.46,156.46,4848.0,153.3161,153.3651,153.1986,153.1986,4848.0
2023-03-27 13:00:00,156.51,156.85,156.51,156.68,4430.0,153.2476,153.5805,153.2476,153.4141,4430.0
2023-03-27 13:10:00,156.64,156.87,156.63,156.84,2200.0,153.3749,153.6001,153.3651,153.5707,2200.0
2023-03-27 13:20:00,156.85,157.04,156.68,156.97,13032.0,153.5805,153.7666,153.4141,153.698,13032.0
2023-03-27 13:30:00,157.09,157.18,156.85,156.85,6119.0,153.8155,153.9036,153.5805,153.5805,6119.0
2023-03-27 13:40:00,156.9,157.05,156.85,156.97,4775.0,153.6295,153.7763,153.5805,153.698,4775.0
2023-03-27 13:50:00,156.97,157.01,156.86,156.94,7626.0,153.698,153.7372,153.5903,153.6686,7626.0
2023-03-27 14:00:00,156.94,156.94,156.81,156.87,6181.0,153.6686,153.6686,153.5414,153.6001,6181.0
2023-03-27 14:10:00,156.89,156.98,156.74,156.83,5903.0,153.6197,153.7078,153.4728,153.5609,5903.0
2023-03-27 14:20:00,156.81,157.08,156.71,157.04,5751.0,153.5414,153.8057,153.4434,153.7666,5751.0
2023-03-27 14:30:00,157.1,157.14,157.03,157.03,3329.0,153.8253,153.8645,153.7568,153.7568,3329.0
2023-03-27 14:40:00,157.0,157.11,156.96,157.11,4046.0,153.7274,153.8351,153.6882,153.8351,4046.0
2023-03-27 14:50:00,157.1,157.17,157.01,157.08,6521.0,153.8253,153.8938,153.7372,153.8057,6521.0
2023-03-27 15:00:00,157.09,157.12,156.74,156.74,5096.0,153.8155,153.8449,153.4728,153.4728,5096.0
2023-03-27 15:10:00,156.74,156.74,156.46,156.46,8713.0,153.4728,153.4728,153.1986,153.1986,8713.0
2023-03-27 15:20:00,156.44,156.79,156.44,156.67,10701.0,153.1791,153.5218,153.1791,153.4043,10701.0
2023-03-27 15:30:00,156.74,156.84,156.41,156.54,17431.0,153.4728,153.5707,153.1497,153.277,17431.0
2023-03-27 15:40:00,156.54,156.58,156.09,156.18,24324.0,153.277,153.3161,152.8364,152.9245,24324.0
2023-03-27 15:50:00,156.16,156.72,156.14,156.69,66662.0,152.9049,153.4532,152.8853,153.4239,66662.0
2023-03-28 09:30:00,156.73,157.52,156.65,157.51,11433.0,153.463,154.2366,153.3847,154.2268,11433.0
2023-03-28 09:40:00,157.51,158.0,157.51,157.7,7321.0,154.2268,154.7065,154.2268,154.4128,7321.0
2023-03-28 09:50:00,157.78,158.23,157.71,158.23,9013.0,154.4911,154.9318,154.4226,154.9318,9013.0
2023-03-28 10:00:00,158.07,158.26,157.96,158.22,3414.0,154.7751,154.9611,154.6674,154.922,3414.0
2023-03-28 10:10:00,158.17,158.17,157.89,157.95,3399.0,154.873,154.873,154.5988,154.6576,3399.0
2023-03-28 10:20:00,157.83,157.91,157.55,157.91,5243.0,154.5401,154.6184,154.2659,154.6184,5243.0
2023-03-28 10:30:00,157.93,158.01,157.77,157.93,5747.0,154.638,154.7163,154.4813,154.638,5747.0
2023-03-28 10:40:00,157.9,158.18,157.88,158.07,3820.0,154.6086,154.8828,154.589,154.7751,3820.0
2023-03-28 10:50:00,158.11,158.31,157.96,158.31,3973.0,154.8143,155.0101,154.6674,155.0101,3973.0
2023-03-28 11:00:00,158.32,158.37,158.2,158.2,3300.0,155.0199,155.0688,154.9024,154.9024,3300.0
2023-03-28 11:10:00,158.24,158.38,158.18,158.37,5875.0,154.9415,155.0786,154.8828,155.0688,5875.0
2023-03-28 11:20:00,158.4,158.46,158.24,158.24,3677.0,155.0982,155.157,154.9415,154.9415,3677.0
2023-03-28 11:30:00,158.32,158.37,158.29,158.32,3214.0,155.0199,155.0688,154.9905,155.0199,3214.0
2023-03-28 11:40:00,158.32,158.34,158.27,158.33,1740.0,155.0199,155.0395,154.9709,155.0297,1740.0
2023-03-28 11:50:00,158.39,158.55,158.39,158.5,5905.0,155.0884,155.2451,155.0884,155.1961,5905.0
2023-03-28 12:00:00,158.5,158.51,158.33,158.4,5491.0,155.1961,155.2059,155.0297,155.0982,5491.0
2023-03-28 12:10:00,158.38,158.42,158.31,158.32,3939.0,155.0786,155.1178,155.0101,155.0199,3939.0
2023-03-28 12:20:00,158.29,158.42,158.28,158.42,3788.0,154.9905,155.1178,154.9807,155.1178,3788.0
2023-03-28 12:30:00,158.38,158.49,158.36,158.4,3665.0,155.0786,155.1863,155.059,155.0982,3665.0
2023-03-28 12:40:00,158.37,158.37,158.27,158.29,2726.0,155.0688,155.0688,154.9709,154.9905,2726.0
2023-03-28 12:50:00,158.21,158.23,158.01,158.11,4879.0,154.9122,154.9318,154.7163,154.8143,4879.0
2023-03-28 13:00:00,158.13,158.19,157.9,157.93,5363.0,154.8338,154.8926,154.6086,154.638,5363.0
2023-03-28 13:10:00,157.95,157.97,157.85,157.94,4161.0,154.6576,154.6772,154.5597,154.6478,4161.0
2023-03-28 13:20:00,157.97,157.98,157.66,157.68,23077.0,154.6772,154.687,154.3736,154.3932,23077.0
2023-03-28 13:30:00,157.66,157.71,157.39,157.4,14027.0,154.3736,154.4226,154.1093,154.1191,14027.0
2023-03-28 13:40:00,157.44,157.48,157.16,157.16,6908.0,154.1582,154.1974,153.8841,153.8841,6908.0
2023-03-28 13:50:00,157.12,157.17,156.92,156.92,3436.0,153.8449,153.8938,153.6491,153.6491,3436.0
2023-03-28 14:00:00,156.9,157.19,156.9,157.15,7748.0,153.6295,153.9134,153.6295,153.8743,7748.0
2023-03-28 14:10:00,157.22,157.47,157.22,157.4,12822.0,153.9428,154.1876,153.9428,154.1191,12822.0
2023-03-28 14:20:00,157.48,157.59,157.42,157.49,4085.0,154.1974,154.3051,154.1386,154.2072,4085.0
2023-03-28 14:30:00,157.53,157.58,157.25,157.47,12925.0,154.2463,154.2953,153.9722,154.1876,12925.0
2023-03-28 14:40:00,157.59,157.74,157.59,157.66,5769.0,154.3051,154.452,154.3051,154.3736,5769.0
2023-03-28 14:50:00,157.69,157.95,157.69,157.83,9781.0,154.403,154.6576,154.403,154.5401,9781.0
2023-03-28 15:00:00,157.84,158.22,157.84,158.16,7853.0,154.5499,154.922,154.5499,154.8632,7853.0
2023-03-28 15:10:00,158.19,158.24,157.89,157.96,10775.0,154.8926,154.9415,154.5988,154.6674,10775.0
2023-03-28 15:20:00,157.99,158.04,157.87,157.94,7083.0,154.6968,154.7457,154.5793,154.6478,7083.0
2023-03-28 15:30:00,157.91,157.96,157.73,157.9,16599.0,154.6184,154.6674,154.4422,154.6086,16599.0
2023-03-28 15:40:00,157.88,158.03,157.73,158.03,18308.0,154.589,154.7359,154.4422,154.7359,18308.0
2023-03-28 15:50:00,158.03,158.24,157.85,158.01,60049.0,154.7359,154.9415,154.5597,154.7163,60049.0
2023-03-29 09:30:00,158.61,158.62,157.9,158.1,10489.0,155.3038,155.3136,154.6086,154.8045,10489.0
2023-03-29 09:40:00,157.96,158.54,157.96,158.16,6530.0,154.6674,155.2353,154.6674,154.8632,6530.0
2023-03-29 09:50:00,158.22,158.46,158.14,158.32,2330.0,154.922,155.157,154.8436,155.0199,2330.0
2023-03-29 10:00:00,158.18,158.32,158.0,158.22,4852.0,154.8828,155.0199,154.7065,154.922,4852.0
2023-03-29 10:10:00,158.14,158.14,157.93,158.09,3942.0,154.8436,154.8436,154.638,154.7947,3942.0
2023-03-29 10:20:00,158.05,158.26,158.0,158.25,3110.0,154.7555,154.9611,154.7065,154.9513,3110.0
2023-03-29 10:30:00,158.26,158.36,158.25,158.29,2963.0,154.9611,155.059,154.9513,154.9905,2963.0
2023-03-29 10:40:00,158.24,158.49,158.24,158.34,3517.0,154.9415,155.1863,154.9415,155.0395,3517.0
2023-03-29 10:50:00,158.34,158.42,157.96,157.96,2147.0,155.0395,155.1178,154.6674,154.6674,2147.0
2023-03-29 11:00:00,157.85,158.14,157.75,158.09,4841.0,154.5597,154.8436,154.4618,154.7947,4841.0
2023-03-29 11:10:00,158.09,158.21,157.98,158.1,3315.0,154.7947,154.9122,154.687,154.8045,3315.0
2023-03-29 11:20:00,158.1,158.12,157.64,157.76,4524.0,154.8045,154.824,154.3541,154.4715,4524.0
2023-03-29 11:30:00,157.78,157.86,157.72,157.86,2373.0,154.4911,154.5695,154.4324,154.5695,2373.0
2023-03-29 11:40:00,157.85,157.99,157.81,157.91,5645.0,154.5597,154.6968,154.5205,154.6184,5645.0
2023-03-29 11:50:00,157.94,158.38,157.93,158.28,6678.0,154.6478,155.0786,154.638,154.9807,6678.0
2023-03-29 12:00:00,158.29,158.47,158.28,158.4,8406.0,154.9905,155.1668,154.9807,155.0982,8406.0
2023-03-29 12:10:00,158.42,158.65,158.41,158.58,10246.0,155.1178,155.343,155.108,155.2745,10246.0
2023-03-29 12:20:00,158.53,158.58,158.46,158.47,2215.0,155.2255,155.2745,155.157,155.1668,2215.0
2023-03-29 12:30:00,158.58,158.76,158.57,158.66,3576.0,155.2745,155.4507,155.2647,155.3528,3576.0
2023-03-29 12:40:00,158.67,158.8,158.63,158.73,3082.0,155.3626,155.4899,155.3234,155.4213,3082.0
2023-03-29 12:50:00,158.72,158.72,158.6,158.61,1953.0,155.4115,155.4115,155.294,155.3038,1953.0
2023-03-29 13:00:00,158.58,158.63,158.55,158.57,3922.0,155.2745,155.3234,155.2451,155.2647,3922.0
2023-03-29 13:10:00,158.56,158.62,158.45,158.5,5840.0,155.2549,155.3136,155.1472,155.1961,5840.0
2023-03-29 13:20:00,158.5,158.55,158.29,158.34,16547.0,155.1961,155.2451,154.9905,155.0395,16547.0
2023-03-29 13:30:00,158.31,158.32,158.1,158.11,4375.0,155.0101,155.0199,154.8045,154.8143,4375.0
2023-03-29 13:40:00,158.14,158.22,157.95,157.96,5893.0,154.8436,154.922,154.6576,154.6674,5893.0
2023-03-29 13:50:00,157.95,158.14,157.9,158.05,8041.0,154.6576,154.8436,154.6086,154.7555,8041.0
2023-03-29 14:00:00,158.09,158.21,158.03,158.21,3472.0,154.7947,154.9122,154.7359,154.9122,3472.0
2023-03-29 14:10:00,158.27,158.34,158.25,158.28,4434.0,154.9709,155.0395,154.9513,154.9807,4434.0
2023-03-29 14:20:00,158.26,158.34,158.2,158.29,6480.0,154.9611,155.0395,154.9024,154.9905,6480.0
2023-03-29 14:30:00,158.27,158.44,158.23,158.24,4609.0,154.9709,155.1374,154.9318,154.9415,4609.0
2023-03-29 14:40:00,158.27,158.42,158.25,158.39,4432.0,154.9709,155.1178,154.9513,155.0884,4432.0
2023-03-29 14:50:00,158.44,158.57,158.43,158.55,5840.0,155.1374,155.2647,155.1276,155.2451,5840.0
2023-03-29 15:00:00,158.55,158.65,158.47,158.58,8614.0,155.2451,155.343,155.1668,155.2745,8614.0
2023-03-29 15:10:00,158.55,158.79,158.47,158.75,5916.0,155.2451,155.4801,155.1668,155.4409,5916.0
2023-03-29 15:20:00,158.78,159.11,158.78,159.07,10947.0,155.4703,155.7934,155.4703,155.7542,10947.0
2023-03-29 15:30:00,159.06,159.17,158.86,158.86,22243.0,155.7445,155.8522,155.5486,155.5486,22243.0
2023-03-29 15:40:00,158.83,159.1,158.76,159.1,15417.0,155.5192,155.7836,155.4507,155.7836,15417.0
2023-03-29 15:50:00,159.1,159.23,158.86,158.94,45330.0,155.7836,155.9109,155.5486,155.627,45330.0
2023-03-30 09:30:00,159.58,159.72,159.1,159.44,9854.0,156.2536,156.3907,155.7836,156.1165,9854.0
2023-03-30 09:40:00,159.44,159.58,159.18,159.45,1652.0,156.1165,156.2536,155.862,156.1263,1652.0
2023-03-30 09:50:00,159.41,159.47,159.1,159.26,11289.0,156.0872,156.1459,155.7836,155.9403,11289.0
2023-03-30 10:00:00,159.34,159.47,159.14,159.41,13039.0,156.0186,156.1459,155.8228,156.0872,13039.0
2023-03-30 10:10:00,159.33,159.33,158.93,159.07,3912.0,156.0088,156.0088,155.6172,155.7542,3912.0
2023-03-30 10:20:00,159.05,159.05,158.79,158.8,2446.0,155.7347,155.7347,155.4801,155.4899,2446.0
2023-03-30 10:30:00,158.8,159.22,158.79,159.0,7681.0,155.4899,155.9011,155.4801,155.6857,7681.0
2023-03-30 10:40:00,159.0,159.25,158.92,159.24,4101.0,155.6857,155.9305,155.6074,155.9207,4101.0
2023-03-30 10:50:00,159.24,159.24,158.7,158.7,8133.0,155.9207,155.9207,155.392,155.392,8133.0
2023-03-30 11:00:00,158.53,158.65,158.48,158.56,2107.0,155.2255,155.343,155.1765,155.2549,2107.0
2023-03-30 11:10:00,158.5,158.57,158.18,158.38,4391.0,155.1961,155.2647,154.8828,155.0786,4391.0
2023-03-30 11:20:00,158.52,158.73,158.51,158.67,800.0,155.2157,155.4213,155.2059,155.3626,800.0
2023-03-30 11:30:00,158.58,158.58,158.24,158.24,2857.0,155.2745,155.2745,154.9415,154.9415,2857.0
2023-03-30 11:40:00,158.36,158.47,158.17,158.26,5150.0,155.059,155.1668,154.873,154.9611,5150.0
2023-03-30 11:50:00,158.19,158.43,158.14,158.37,2703.0,154.8926,155.1276,154.8436,155.0688,2703.0
2023-03-30 12:00:00,158.32,158.63,158.29,158.42,2710.0,155.0199,155.3234,154.9905,155.1178,2710.0
2023-03-30 12:10:00,158.39,158.61,158.39,158.61,2675.0,155.0884,155.3038,155.0884,155.3038,2675.0
2023-03-30 12:20:00,158.69,158.7,158.58,158.66,2321.0,155.3822,155.392,155.2745,155.3528,2321.0
2023-03-30 12:30:00,158.66,158.7,158.2,158.3,2289.0,155.3528,155.392,154.9024,155.0003,2289.0
2023-03-30 12:40:00,158.18,158.23,158.0,158.23,4368.0,154.8828,154.9318,154.7065,154.9318,4368.0
2023-03-30 12:50:00,158.28,158.45,158.27,158.4,3034.0,154.9807,155.1472,154.9709,155.0982,3034.0
2023-03-30 13:00:00,158.46,158.46,158.25,158.25,2651.0,155.157,155.157,154.9513,154.9513,2651.0
2023-03-30 13:10:00,158.23,158.54,158.23,158.4,4911.0,154.9318,155.2353,154.9318,155.0982,4911.0
2023-03-30 13:20:00,158.31,158.33,158.17,158.28,2454.0,155.0101,155.0297,154.873,154.9807,2454.0
2023-03-30 13:30:00,158.25,158.25,158.0,158.25,13576.0,154.9513,154.9513,154.7065,154.9513,13576.0
2023-03-30 13:40:00,158.32,158.46,158.27,158.42,2070.0,155.0199,155.157,154.9709,155.1178,2070.0
2023-03-30 13:50:00,158.42,158.46,158.31,158.45,3622.0,155.1178,155.157,155.0101,155.1472,3622.0
2023-03-30 14:00:00,158.48,158.52,158.4,158.42,3207.0,155.1765,155.2157,155.0982,155.1178,3207.0
2023-03-30 14:10:00,158.39,158.52,158.38,158.46,5037.0,155.0884,155.2157,155.0786,155.157,5037.0
2023-03-30 14:20:00,158.43,158.59,158.41,158.53,4466.0,155.1276,155.2842,155.108,155.2255,4466.0
2023-03-30 14:30:00,158.59,158.87,158.57,158.66,5930.0,155.2842,155.5584,155.2647,155.3528,5930.0
2023-03-30 14:40:00,158.68,158.75,158.6,158.61,5125.0,155.3724,155.4409,155.294,155.3038,5125.0
2023-03-30 14:50:00,158.64,158.82,158.61,158.82,3311.0,155.3332,155.5095,155.3038,155.5095,3311.0
2023-03-30 15:00:00,158.87,158.97,158.82,158.89,3735.0,155.5584,155.6563,155.5095,155.578,3735.0
2023-03-30 15:10:00,158.88,158.89,158.78,158.83,3524.0,155.5682,155.578,155.4703,155.5192,3524.0
2023-03-30 15:20:00,158.85,159.1,158.83,159.03,9441.0,155.5388,155.7836,155.5192,155.7151,9441.0
2023-03-30 15:30:00,159.0,159.1,158.92,159.05,7734.0,155.6857,155.7836,155.6074,155.7347,7734.0
2023-03-30 15:40:00,159.05,159.1,158.89,158.97,14684.0,155.7347,155.7836,155.578,155.6563,14684.0
2023-03-30 15:50:00,159.04,159.4,159.01,159.33,37222.0,155.7249,156.0774,155.6955,156.0088,37222.0
2023-03-31 09:30:00,160.32,161.0,159.99,160.35,13525.0,156.9782,157.644,156.6551,157.0076,13525.0
2023-03-31 09:40:00,160.21,160.48,160.12,160.21,1763.0,156.8705,157.1349,156.7824,156.8705,1763.0
2023-03-31 09:50:00,160.06,160.38,160.06,160.38,1696.0,156.7236,157.0369,156.7236,157.0369,1696.0
2023-03-31 10:00:00,160.33,160.47,160.15,160.28,5047.0,156.988,157.1251,156.8117,156.939,5047.0
2023-03-31 10:10:00,160.33,160.44,160.15,160.19,2767.0,156.988,157.0957,156.8117,156.8509,2767.0
2023-03-31 10:20:00,160.19,160.22,159.73,159.73,11938.0,156.8509,156.8803,156.4005,156.4005,11938.0
2023-03-31 10:30:00,159.82,160.08,159.67,159.75,12467.0,156.4886,156.7432,156.3417,156.4201,12467.0
2023-03-31 10:40:00,159.76,159.92,159.69,159.8,23014.0,156.4299,156.5865,156.3613,156.469,23014.0
2023-03-31 10:50:00,159.8,159.84,159.35,159.66,16400.0,156.469,156.5082,156.0284,156.3319,16400.0
2023-03-31 11:00:00,159.63,160.12,159.43,159.8,25203.0,156.3026,156.7824,156.1067,156.469,25203.0
2023-03-31 11:10:00,159.88,159.9,159.63,159.71,12301.0,156.5474,156.5669,156.3026,156.3809,12301.0
2023-03-31 11:20:00,159.74,159.74,159.58,159.64,14315.0,156.4103,156.4103,156.2536,156.3124,14315.0
2023-03-31 11:30:00,159.67,159.78,159.48,159.48,18217.0,156.3417,156.4494,156.1557,156.1557,18217.0
2023-03-31 11:40:00,159.5,159.73,159.48,159.64,13556.0,156.1753,156.4005,156.1557,156.3124,13556.0
2023-03-31 11:50:00,159.66,159.75,159.55,159.72,7983.0,156.3319,156.4201,156.2242,156.3907,7983.0
2023-03-31 12:00:00,159.72,159.9,159.67,159.67,8136.0,156.3907,156.5669,156.3417,156.3417,8136.0
2023-03-31 12:10:00,159.73,159.77,159.66,159.7,9553.0,156.4005,156.4397,156.3319,156.3711,9553.0
2023-03-31 12:20:00,159.7,159.78,159.68,159.72,12568.0,156.3711,156.4494,156.3515,156.3907,12568.0
2023-03-31 12:30:00,159.69,159.69,159.44,159.45,7439.0,156.3613,156.3613,156.1165,156.1263,7439.0
2023-03-31 12:40:00,159.47,159.5,159.25,159.29,27432.0,156.1459,156.1753,155.9305,155.9697,27432.0
2023-03-31 12:50:00,159.34,159.72,159.34,159.67,18380.0,156.0186,156.3907,156.0186,156.3417,18380.0
2023-03-31 13:00:00,159.72,159.73,159.35,159.44,13171.0,156.3907,156.4005,156.0284,156.1165,13171.0
2023-03-31 13:10:00,159.44,159.44,159.17,159.18,4950.0,156.1165,156.1165,155.8522,155.862,4950.0
2023-03-31 13:20:00,159.15,159.4,159.09,159.31,17446.0,155.8326,156.0774,155.7738,155.9892,17446.0
2023-03-31 13:30:00,159.22,159.37,159.18,159.37,14918.0,155.9011,156.048,155.862,156.048,14918.0
2023-03-31 13:40:00,159.38,159.44,159.22,159.38,13186.0,156.0578,156.1165,155.9011,156.0578,13186.0
2023-03-31 13:50:00,159.4,159.5,159.2,159.46,9380.0,156.0774,156.1753,155.8815,156.1361,9380.0
2023-03-31 14:00:00,159.46,159.55,159.32,159.35,11209.0,156.1361,156.2242,155.999,156.0284,11209.0
2023-03-31 14:10:00,159.31,159.5,159.31,159.47,16407.0,155.9892,156.1753,155.9892,156.1459,16407.0
2023-03-31 14:20:00,159.36,159.36,158.91,158.96,12467.0,156.0382,156.0382,155.5976,155.6465,12467.0
2023-03-31 14:30:00,158.99,159.28,158.98,159.17,11999.0,155.6759,155.9599,155.6661,155.8522,11999.0
2023-03-31 14:40:00,159.17,159.5,159.17,159.49,14219.0,155.8522,156.1753,155.8522,156.1655,14219.0
2023-03-31 14:50:00,159.49,159.49,159.3,159.47,13832.0,156.1655,156.1655,155.9794,156.1459,13832.0
2023-03-31 15:00:00,159.47,159.67,159.45,159.56,12356.0,156.1459,156.3417,156.1263,156.234,12356.0
2023-03-31 15:10:00,159.55,159.74,159.4,159.59,20030.0,156.2242,156.4103,156.0774,156.2634,20030.0
2023-03-31 15:20:00,159.58,159.86,159.51,159.7,14938.0,156.2536,156.5278,156.1851,156.3711,14938.0
2023-03-31 15:30:00,159.77,159.77,159.31,159.41,24099.0,156.4397,156.4397,155.9892,156.0872,24099.0
2023-03-31 15:40:00,159.36,159.46,159.14,159.24,31589.0,156.0382,156.1361,155.8228,155.9207,31589.0
2023-03-31 15:50:00,159.3,160.21,159.25,160.04,157780.0,155.9794,156.8705,155.9305,156.704,157780.0
2023-04-03 09:30:00,161.0,161.46,160.5,161.36,13293.0,157.644,158.0944,157.1544,157.9965,13293.0
2023-04-03 09:40:00,161.23,162.51,161.23,162.5,7252.0,157.8692,159.1225,157.8692,159.1127,7252.0
2023-04-03 09:50:00,162.33,162.73,162.2,162.33,4581.0,158.9463,159.338,158.819,158.9463,4581.0
2023-04-03 10:00:00,162.44,162.76,162.24,162.68,4492.0,159.054,159.3673,158.8582,159.289,4492.0
2023-04-03 10:10:00,162.67,162.69,162.28,162.38,4402.0,159.2792,159.2988,158.8973,158.9952,4402.0
2023-04-03 10:20:00,162.32,162.32,162.09,162.09,1228.0,158.9365,158.9365,158.7113,158.7113,1228.0
2023-04-03 10:30:00,162.06,162.12,161.67,161.83,7288.0,158.6819,158.7407,158.3,158.4567,7288.0
2023-04-03 10:40:00,161.91,162.37,161.91,162.22,6474.0,158.535,158.9855,158.535,158.8386,6474.0
2023-04-03 10:50:00,162.3,162.47,162.06,162.36,19371.0,158.9169,159.0834,158.6819,158.9757,19371.0
2023-04-03 11:00:00,162.28,162.35,161.98,161.98,1532.0,158.8973,158.9659,158.6036,158.6036,1532.0
2023-04-03 11:10:00,162.04,162.08,161.81,161.95,2991.0,158.6623,158.7015,158.4371,158.5742,2991.0
2023-04-03 11:20:00,161.96,162.18,161.88,162.18,2686.0,158.584,158.7994,158.5057,158.7994,2686.0
2023-04-03 11:30:00,162.18,162.59,162.16,162.59,3163.0,158.7994,159.2009,158.7798,159.2009,3163.0
2023-04-03 11:40:00,162.62,162.82,162.54,162.75,1726.0,159.2302,159.4261,159.1519,159.3575,1726.0
2023-04-03 11:50:00,162.72,162.8,162.48,162.8,7627.0,159.3282,159.4065,159.0932,159.4065,7627.0
2023-04-03 12:00:00,162.75,163.06,162.72,162.9,8315.0,159.3575,159.6611,159.3282,159.5044,8315.0
2023-04-03 12:10:00,162.9,162.91,162.73,162.79,2908.0,159.5044,159.5142,159.338,159.3967,2908.0
2023-04-03 12:20:00,162.71,162.88,162.7,162.78,4073.0,159.3184,159.4848,159.3086,159.3869,4073.0
2023-04-03 12:30:00,162.76,162.76,162.32,162.46,6134.0,159.3673,159.3673,158.9365,159.0736,6134.0
2023-04-03 12:40:00,162.5,162.65,162.5,162.61,4510.0,159.1127,159.2596,159.1127,159.2205,4510.0
2023-04-03 12:50:00,162.68,162.68,162.6,162.65,543.0,159.289,159.289,159.2107,159.2596,543.0
2023-04-03 13:00:00,162.6,162.82,162.6,162.82,3438.0,159.2107,159.4261,159.2107,159.4261,3438.0
2023-04-03 13:10:00,162.96,163.22,162.86,163.21,12510.0,159.5632,159.8177,159.4652,159.8079,12510.0
2023-04-03 13:20:00,163.22,163.22,162.9,162.94,2986.0,159.8177,159.8177,159.5044,159.5436,2986.0
2023-04-03 13:30:00,162.91,162.97,162.66,162.68,3280.0,159.5142,159.5729,159.2694,159.289,3280.0
2023-04-03 13:40:00,162.58,162.64,162.45,162.55,2419.0,159.1911,159.2498,159.0638,159.1617,2419.0
2023-04-03 13:50:00,162.58,162.64,162.39,162.51,17002.0,159.1911,159.2498,159.005,159.1225,17002.0
2023-04-03 14:00:00,162.58,162.84,162.55,162.84,25499.0,159.1911,159.4457,159.1617,159.4457,25499.0
2023-04-03 14:10:00,162.86,162.89,162.57,162.71,6524.0,159.4652,159.4946,159.1813,159.3184,6524.0
2023-04-03 14:20:00,162.69,162.69,162.39,162.59,11182.0,159.2988,159.2988,159.005,159.2009,11182.0
2023-04-03 14:30:00,162.56,163.05,162.56,162.89,16899.0,159.1715,159.6513,159.1715,159.4946,16899.0
2023-04-03 14:40:00,162.91,163.0,162.86,163.0,4830.0,159.5142,159.6023,159.4652,159.6023,4830.0
2023-04-03 14:50:00,162.95,163.04,162.76,162.93,13717.0,159.5534,159.6415,159.3673,159.5338,13717.0
2023-04-03 15:00:00,162.94,163.03,162.77,162.83,9525.0,159.5436,159.6317,159.3771,159.4359,9525.0
2023-04-03 15:10:00,162.86,163.01,162.7,162.73,14783.0,159.4652,159.6121,159.3086,159.338,14783.0
2023-04-03 15:20:00,162.74,162.93,162.64,162.79,13008.0,159.3477,159.5338,159.2498,159.3967,13008.0
2023-04-03 15:30:00,162.78,162.84,162.71,162.73,10829.0,159.3869,159.4457,159.3184,159.338,10829.0
2023-04-03 15:40:00,162.68,162.8,162.62,162.7,18594.0,159.289,159.4065,159.2302,159.3086,18594.0
2023-04-03 15:50:00,162.74,162.76,162.15,162.33,64386.0,159.3477,159.3673,158.77,158.9463,64386.0
2023-04-04 09:30:00,162.1,162.1,161.13,161.48,10633.0,158.7211,158.7211,157.7713,158.114,10633.0
2023-04-04 09:40:00,161.59,162.09,161.38,161.52,8458.0,158.2217,158.7113,158.0161,158.1532,8458.0
2023-04-04 09:50:00,161.62,161.68,161.11,161.23,3439.0,158.2511,158.3098,157.7517,157.8692,3439.0
2023-04-04 10:00:00,161.27,161.44,161.02,161.23,13146.0,157.9084,158.0748,157.6636,157.8692,13146.0
2023-04-04 10:10:00,161.25,161.47,161.15,161.31,4922.0,157.8888,158.1042,157.7909,157.9476,4922.0
2023-04-04 10:20:00,161.32,161.83,161.3,161.44,7797.0,157.9573,158.4567,157.9378,158.0748,7797.0
2023-04-04 10:30:00,161.44,161.84,161.39,161.61,14025.0,158.0748,158.4665,158.0259,158.2413,14025.0
2023-04-04 10:40:00,161.75,161.81,161.41,161.72,6642.0,158.3784,158.4371,158.0455,158.349,6642.0
2023-04-04 10:50:00,161.78,162.1,161.68,161.99,6566.0,158.4078,158.7211,158.3098,158.6134,6566.0
2023-04-04 11:00:00,162.03,162.16,161.94,161.98,7975.0,158.6525,158.7798,158.5644,158.6036,7975.0
2023-04-04 11:10:00,161.98,162.07,161.59,161.96,6594.0,158.6036,158.6917,158.2217,158.584,6594.0
2023-04-04 11:20:00,161.92,162.22,161.91,162.0,6325.0,158.5448,158.8386,158.535,158.6232,6325.0
2023-04-04 11:30:00,162.04,162.35,162.04,162.22,6411.0,158.6623,158.9659,158.6623,158.8386,6411.0
2023-04-04 11:40:00,162.22,162.53,162.16,162.47,5544.0,158.8386,159.1421,158.7798,159.0834,5544.0
2023-04-04 11:50:00,162.41,162.41,161.84,161.84,11861.0,159.0246,159.0246,158.4665,158.4665,11861.0
2023-04-04 12:00:00,161.97,162.16,161.84,162.16,5251.0,158.5938,158.7798,158.4665,158.7798,5251.0
2023-04-04 12:10:00,162.11,162.14,161.73,161.75,4509.0,158.7309,158.7603,158.3588,158.3784,4509.0
2023-04-04 12:20:00,161.79,162.13,161.79,162.11,3244.0,158.4175,158.7505,158.4175,158.7309,3244.0
2023-04-04 12:30:00,162.23,162.25,161.99,162.07,4632.0,158.8484,158.868,158.6134,158.6917,4632.0
2023-04-04 12:40:00,162.08,162.33,162.08,162.33,5396.0,158.7015,158.9463,158.7015,158.9463,5396.0
2023-04-04 12:50:00,162.37,162.42,162.26,162.35,5128.0,158.9855,159.0344,158.8777,158.9659,5128.0
2023-04-04 13:00:00,162.39,162.64,162.39,162.62,5335.0,159.005,159.2498,159.005,159.2302,5335.0
2023-04-04 13:10:00,162.6,162.67,162.56,162.58,4437.0,159.2107,159.2792,159.1715,159.1911,4437.0
2023-04-04 13:20:00,162.56,162.7,162.55,162.7,5145.0,159.1715,159.3086,159.1617,159.3086,5145.0
2023-04-04 13:30:00,162.65,162.68,162.51,162.59,5910.0,159.2596,159.289,159.1225,159.2009,5910.0
2023-04-04 13:40:00,162.62,162.66,162.27,162.33,5846.0,159.2302,159.2694,158.8875,158.9463,5846.0
2023-04-04 13:50:00,162.32,162.32,162.06,162.11,8259.0,158.9365,158.9365,158.6819,158.7309,8259.0
2023-04-04 14:00:00,162.11,162.11,161.85,161.99,7934.0,158.7309,158.7309,158.4763,158.6134,7934.0
2023-04-04 14:10:00,162.04,162.24,161.98,162.09,4678.0,158.6623,158.8582,158.6036,158.7113,4678.0
2023-04-04 14:20:00,162.05,162.2,161.95,162.0,8987.0,158.6721,158.819,158.5742,158.6232,8987.0
2023-04-04 14:30:00,161.94,162.13,161.81,162.05,10020.0,158.5644,158.7505,158.4371,158.6721,10020.0
2023-04-04 14:40:00,162.06,162.21,162.02,162.12,13887.0,158.6819,158.8288,158.6428,158.7407,13887.0
2023-04-04 14:50:00,162.17,162.29,162.11,162.23,13402.0,158.7896,158.9071,158.7309,158.8484,13402.0
2023-04-04 15:00:00,162.22,162.54,162.21,162.52,17051.0,158.8386,159.1519,158.8288,159.1323,17051.0
2023-04-04 15:10:00,162.57,162.69,162.49,162.67,12604.0,159.1813,159.2988,159.103,159.2792,12604.0
2023-04-04 15:20:00,162.69,162.69,162.57,162.61,14125.0,159.2988,159.2988,159.1813,159.2205,14125.0
2023-04-04 15:30:00,162.61,162.65,162.4,162.62,15855.0,159.2205,159.2596,159.0148,159.2302,15855.0
2023-04-04 15:40:00,162.62,162.98,162.59,162.94,32050.0,159.2302,159.5827,159.2009,159.5436,32050.0
2023-04-04 15:50:00,162.99,163.12,162.88,162.99,90105.0,159.5925,159.7198,159.4848,159.5925,90105.0
2023-04-05 09:30:00,163.97,164.98,163.65,164.52,41683.0,160.5521,161.5411,160.2388,161.0906,41683.0
2023-04-05 09:40:00,164.51,165.5,164.23,165.37,17356.0,161.0808,162.0502,160.8067,161.9229,17356.0
2023-04-05 09:50:00,165.25,165.64,165.11,165.5,12539.0,161.8054,162.1873,161.6683,162.0502,12539.0
2023-04-05 10:00:00,165.36,165.74,165.06,165.5,8859.0,161.9131,162.2852,161.6194,162.0502,8859.0
2023-04-05 10:10:00,165.6,165.83,165.34,165.82,33178.0,162.1481,162.3733,161.8935,162.3635,33178.0
2023-04-05 10:20:00,165.69,166.11,165.69,165.88,26452.0,162.2363,162.6475,162.2363,162.4223,26452.0
2023-04-05 10:30:00,165.91,166.17,165.63,166.11,24721.0,162.4517,162.7062,162.1775,162.6475,24721.0
2023-04-05 10:40:00,166.16,166.65,166.09,166.61,42462.0,162.6965,163.1762,162.6279,163.1371,42462.0
2023-04-05 10:50:00,166.61,166.96,166.49,166.83,36900.0,163.1371,163.4798,163.0196,163.3525,36900.0
2023-04-05 11:00:00,166.76,167.24,166.61,167.13,32712.0,163.2839,163.7539,163.1371,163.6462,32712.0
2023-04-05 11:10:00,167.14,167.24,167.0,167.13,8473.0,163.656,163.7539,163.5189,163.6462,8473.0
2023-04-05 11:20:00,167.13,167.19,166.68,166.75,50834.0,163.6462,163.705,163.2056,163.2742,50834.0
2023-04-05 11:30:00,166.86,167.51,166.86,167.33,10060.0,163.3819,164.0183,163.3819,163.8421,10060.0
2023-04-05 11:40:00,167.26,167.35,166.87,166.87,7862.0,163.7735,163.8616,163.3917,163.3917,7862.0
2023-04-05 11:50:00,166.92,166.92,166.76,166.92,4392.0,163.4406,163.4406,163.2839,163.4406,4392.0
2023-04-05 12:00:00,166.95,167.07,166.84,167.07,3433.0,163.47,163.5875,163.3623,163.5875,3433.0
2023-04-05 12:10:00,167.05,167.18,166.93,167.1,4846.0,163.5679,163.6952,163.4504,163.6169,4846.0
2023-04-05 12:20:00,167.14,167.21,166.94,166.94,6847.0,163.656,163.7246,163.4602,163.4602,6847.0
2023-04-05 12:30:00,166.97,167.18,166.94,167.14,5978.0,163.4896,163.6952,163.4602,163.656,5978.0
2023-04-05 12:40:00,167.18,167.24,166.8,166.96,9119.0,163.6952,163.7539,163.3231,163.4798,9119.0
2023-04-05 12:50:00,166.99,167.29,166.91,167.25,6383.0,163.5092,163.8029,163.4308,163.7637,6383.0
2023-04-05 13:00:00,167.24,167.56,167.22,167.39,6015.0,163.7539,164.0673,163.7344,163.9008,6015.0
2023-04-05 13:10:00,167.49,167.63,167.45,167.48,5543.0,163.9987,164.1358,163.9596,163.9889,5543.0
2023-04-05 13:20:00,167.48,167.57,167.42,167.57,6016.0,163.9889,164.0771,163.9302,164.0771,6016.0
2023-04-05 13:30:00,167.57,167.61,167.25,167.27,6928.0,164.0771,164.1162,163.7637,163.7833,6928.0
2023-04-05 13:40:00,167.19,167.23,166.89,167.08,11336.0,163.705,163.7442,163.4112,163.5973,11336.0
2023-04-05 13:50:00,167.1,167.19,167.03,167.09,15748.0,163.6169,163.705,163.5483,163.6071,15748.0
2023-04-05 14:00:00,167.05,167.12,166.78,166.84,15128.0,163.5679,163.6364,163.3035,163.3623,15128.0
2023-04-05 14:10:00,166.81,166.96,166.72,166.92,6632.0,163.3329,163.4798,163.2448,163.4406,6632.0
2023-04-05 14:20:00,166.94,167.26,166.88,167.18,35511.0,163.4602,163.7735,163.4014,163.6952,35511.0
2023-04-05 14:30:00,167.18,167.53,167.18,167.52,11631.0,163.6952,164.0379,163.6952,164.0281,11631.0
2023-04-05 14:40:00,167.54,167.54,167.24,167.27,8733.0,164.0477,164.0477,163.7539,163.7833,8733.0
2023-04-05 14:50:00,167.25,167.37,167.08,167.31,15724.0,163.7637,163.8812,163.5973,163.8225,15724.0
2023-04-05 15:00:00,167.29,167.39,167.19,167.31,13691.0,163.8029,163.9008,163.705,163.8225,13691.0
2023-04-05 15:10:00,167.31,167.75,167.27,167.75,14107.0,163.8225,164.2533,163.7833,164.2533,14107.0
2023-04-05 15:20:00,167.72,167.93,167.63,167.84,22024.0,164.2239,164.4296,164.1358,164.3414,22024.0
2023-04-05 15:30:00,167.82,167.82,167.4,167.65,28209.0,164.3219,164.3219,163.9106,164.1554,28209.0
2023-04-05 15:40:00,167.63,167.63,167.25,167.45,37719.0,164.1358,164.1358,163.7637,163.9596,37719.0
2023-04-05 15:50:00,167.52,167.68,167.32,167.36,66652.0,164.0281,164.1848,163.8323,163.8714,66652.0
2023-04-06 09:30:00,168.0,168.82,167.75,168.42,12972.0,164.4981,165.301,164.2533,164.9093,12972.0
2023-04-06 09:40:00,168.13,168.41,167.9,167.97,15909.0,164.6254,164.8996,164.4002,164.4687,15909.0
2023-04-06 09:50:00,167.86,167.86,167.06,167.1,2710.0,164.361,164.361,163.5777,163.6169,2710.0
2023-04-06 10:00:00,167.13,167.13,166.1,166.49,7920.0,163.6462,163.6462,162.6377,163.0196,7920.0
2023-04-06 10:10:00,166.5,167.03,166.48,167.03,3791.0,163.0294,163.5483,163.0098,163.5483,3791.0
2023-04-06 10:20:00,167.14,167.27,166.94,166.99,5564.0,163.656,163.7833,163.4602,163.5092,5564.0
2023-04-06 10:30:00,166.94,167.09,166.86,167.02,3289.0,163.4602,163.6071,163.3819,163.5385,3289.0
2023-04-06 10:40:00,167.0,167.02,166.62,166.78,2906.0,163.5189,163.5385,163.1469,163.3035,2906.0
2023-04-06 10:50:00,166.82,166.84,166.61,166.84,7004.0,163.3427,163.3623,163.1371,163.3623,7004.0
2023-04-06 11:00:00,166.78,166.88,166.72,166.77,3137.0,163.3035,163.4014,163.2448,163.2937,3137.0
2023-04-06 11:10:00,166.73,166.73,166.43,166.43,4062.0,163.2546,163.2546,162.9608,162.9608,4062.0
2023-04-06 11:20:00,166.4,166.79,166.32,166.79,7562.0,162.9315,163.3133,162.8531,163.3133,7562.0
2023-04-06 11:30:00,166.78,166.9,166.72,166.72,2536.0,163.3035,163.421,163.2448,163.2448,2536.0
2023-04-06 11:40:00,166.7,166.98,166.68,166.9,8864.0,163.2252,163.4994,163.2056,163.421,8864.0
2023-04-06 11:50:00,166.86,167.17,166.84,167.17,3794.0,163.3819,163.6854,163.3623,163.6854,3794.0
2023-04-06 12:00:00,167.1,167.16,166.95,166.95,6815.0,163.6169,163.6756,163.47,163.47,6815.0
2023-04-06 12:10:00,166.93,167.11,166.9,167.01,13789.0,163.4504,163.6267,163.421,163.5287,13789.0
2023-04-06 12:20:00,167.05,167.07,166.92,167.02,11877.0,163.5679,163.5875,163.4406,163.5385,11877.0
2023-04-06 12:30:00,167.02,167.18,167.02,167.11,3375.0,163.5385,163.6952,163.5385,163.6267,3375.0
2023-04-06 12:40:00,167.1,167.15,166.98,167.07,8578.0,163.6169,163.6658,163.4994,163.5875,8578.0
2023-04-06 12:50:00,167.05,167.21,167.04,167.17,10378.0,163.5679,163.7246,163.5581,163.6854,10378.0
2023-04-06 13:00:00,167.11,167.34,167.09,167.13,3987.0,163.6267,163.8519,163.6071,163.6462,3987.0
2023-04-06 13:10:00,167.16,167.16,167.07,167.09,2095.0,163.6756,163.6756,163.5875,163.6071,2095.0
2023-04-06 13:20:00,167.05,167.09,166.96,167.06,5639.0,163.5679,163.6071,163.4798,163.5777,5639.0
2023-04-06 13:30:00,167.09,167.31,167.08,167.23,7062.0,163.6071,163.8225,163.5973,163.7442,7062.0
2023-04-06 13:40:00,167.23,167.3,167.15,167.17,6293.0,163.7442,163.8127,163.6658,163.6854,6293.0
2023-04-06 13:50:00,167.17,167.17,166.95,167.03,9622.0,163.6854,163.6854,163.47,163.5483,9622.0
2023-04-06 14:00:00,167.03,167.07,166.72,166.84,6957.0,163.5483,163.5875,163.2448,163.3623,6957.0
2023-04-06 14:10:00,166.82,166.84,166.63,166.68,5112.0,163.3427,163.3623,163.1567,163.2056,5112.0
2023-04-06 14:20:00,166.6,166.62,166.27,166.52,9779.0,163.1273,163.1469,162.8042,163.049,9779.0
2023-04-06 14:30:00,166.59,166.67,166.25,166.39,10189.0,163.1175,163.1958,162.7846,162.9217,10189.0
2023-04-06 14:40:00,166.43,166.5,166.3,166.32,8034.0,162.9608,163.0294,162.8335,162.8531,8034.0
2023-04-06 14:50:00,166.34,166.45,166.16,166.16,6669.0,162.8727,162.9804,162.6965,162.6965,6669.0
2023-04-06 15:00:00,166.22,166.48,166.22,166.34,10192.0,162.7552,163.0098,162.7552,162.8727,10192.0
2023-04-06 15:10:00,166.38,166.4,165.97,166.06,12202.0,162.9119,162.9315,162.5104,162.5985,12202.0
2023-04-06 15:20:00,166.0,166.2,165.89,166.2,16945.0,162.5398,162.7356,162.4321,162.7356,16945.0
2023-04-06 15:30:00,166.24,166.32,166.12,166.12,14149.0,162.7748,162.8531,162.6573,162.6573,14149.0
2023-04-06 15:40:00,166.17,166.42,166.03,166.34,45594.0,162.7062,162.951,162.5692,162.8727,45594.0
2023-04-06 15:50:00,166.34,166.62,166.1,166.35,110251.0,162.8727,163.1469,162.6377,162.8825,110251.0
2023-04-10 09:30:00,165.85,166.74,165.84,166.39,12103.0,162.3929,163.2644,162.3831,162.9217,12103.0
2023-04-10 09:40:00,166.41,166.5,165.99,166.1,8690.0,162.9412,163.0294,162.53,162.6377,8690.0
2023-04-10 09:50:00,166.17,166.19,165.91,166.06,5808.0,162.7062,162.7258,162.4517,162.5985,5808.0
2023-04-10 10:00:00,166.15,166.59,166.14,166.59,16615.0,162.6867,163.1175,162.6769,163.1175,16615.0
2023-04-10 10:10:00,166.65,166.93,166.45,166.45,8287.0,163.1762,163.4504,162.9804,162.9804,8287.0
2023-04-10 10:20:00,166.5,166.51,165.96,166.33,5276.0,163.0294,163.0392,162.5006,162.8629,5276.0
2023-04-10 10:30:00,166.25,166.42,166.15,166.16,3876.0,162.7846,162.951,162.6867,162.6965,3876.0
2023-04-10 10:40:00,166.15,166.15,166.0,166.06,3302.0,162.6867,162.6867,162.5398,162.5985,3302.0
2023-04-10 10:50:00,166.09,166.16,165.96,166.03,13589.0,162.6279,162.6965,162.5006,162.5692,13589.0
2023-04-10 11:00:00,166.01,166.13,165.97,165.99,7022.0,162.5496,162.6671,162.5104,162.53,7022.0
2023-04-10 11:10:00,165.98,166.2,165.79,166.2,3765.0,162.5202,162.7356,162.3342,162.7356,3765.0
2023-04-10 11:20:00,166.19,166.19,166.04,166.11,3216.0,162.7258,162.7258,162.579,162.6475,3216.0
2023-04-10 11:30:00,166.15,166.45,166.15,166.45,2996.0,162.6867,162.9804,162.6867,162.9804,2996.0
2023-04-10 11:40:00,166.5,166.63,166.43,166.6,4819.0,163.0294,163.1567,162.9608,163.1273,4819.0
2023-04-10 11:50:00,166.59,166.86,166.58,166.81,4992.0,163.1175,163.3819,163.1077,163.3329,4992.0
2023-04-10 12:00:00,166.88,166.96,166.69,166.7,2139.0,163.4014,163.4798,163.2154,163.2252,2139.0
2023-04-10 12:10:00,166.72,167.01,166.72,167.0,3903.0,163.2448,163.5287,163.2448,163.5189,3903.0
2023-04-10 12:20:00,166.99,167.19,166.99,167.08,2447.0,163.5092,163.705,163.5092,163.5973,2447.0
2023-04-10 12:30:00,167.14,167.27,167.06,167.27,2691.0,163.656,163.7833,163.5777,163.7833,2691.0
2023-04-10 12:40:00,167.26,167.4,167.21,167.21,3000.0,163.7735,163.9106,163.7246,163.7246,3000.0
2023-04-10 12:50:00,167.23,167.28,167.16,167.25,2471.0,163.7442,163.7931,163.6756,163.7637,2471.0
2023-04-10 13:00:00,167.21,167.36,167.17,167.32,4945.0,163.7246,163.8714,163.6854,163.8323,4945.0
2023-04-10 13:10:00,167.29,167.46,167.28,167.37,4058.0,163.8029,163.9694,163.7931,163.8812,4058.0
2023-04-10 13:20:00,167.36,167.36,167.16,167.29,15244.0,163.8714,163.8714,163.6756,163.8029,15244.0
2023-04-10 13:30:00,167.3,167.33,166.77,166.8,29009.0,163.8127,163.8421,163.2937,163.3231,29009.0
2023-04-10 13:40:00,166.83,166.94,166.79,166.9,2944.0,163.3525,163.4602,163.3133,163.421,2944.0
2023-04-10 13:50:00,166.82,166.84,166.66,166.73,2463.0,163.3427,163.3623,163.186,163.2546,2463.0
2023-04-10 14:00:00,166.72,166.72,166.42,166.45,9297.0,163.2448,163.2448,162.951,162.9804,9297.0
2023-04-10 14:10:00,166.47,166.52,166.35,166.39,5587.0,163.0,163.049,162.8825,162.9217,5587.0
2023-04-10 14:20:00,166.41,166.42,166.18,166.28,3096.0,162.9412,162.951,162.716,162.814,3096.0
2023-04-10 14:30:00,166.3,166.35,166.06,166.1,4785.0,162.8335,162.8825,162.5985,162.6377,4785.0
2023-04-10 14:40:00,166.08,166.13,166.02,166.07,2147.0,162.6181,162.6671,162.5594,162.6083,2147.0
2023-04-10 14:50:00,166.09,166.1,165.94,166.0,5906.0,162.6279,162.6377,162.481,162.5398,5906.0
2023-04-10 15:00:00,166.04,166.11,165.96,166.04,6250.0,162.579,162.6475,162.5006,162.579,6250.0
2023-04-10 15:10:00,166.07,166.11,166.01,166.07,4503.0,162.6083,162.6475,162.5496,162.6083,4503.0
2023-04-10 15:20:00,166.06,166.06,165.97,166.0,4887.0,162.5985,162.5985,162.5104,162.5398,4887.0
2023-04-10 15:30:00,165.97,166.03,165.89,165.95,6225.0,162.5104,162.5692,162.4321,162.4908,6225.0
2023-04-10 15:40:00,165.96,166.13,165.86,166.06,17199.0,162.5006,162.6671,162.4027,162.5985,17199.0
2023-04-10 15:50:00,166.08,166.42,166.02,166.42,43937.0,162.6181,162.951,162.5594,162.951,43937.0
2023-04-11 09:30:00,167.34,167.34,166.34,166.34,25339.0,163.8519,163.8519,162.8727,162.8727,25339.0
2023-04-11 09:40:00,166.24,166.55,166.16,166.43,14663.0,162.7748,163.0783,162.6965,162.9608,14663.0
2023-04-11 09:50:00,166.4,166.57,166.32,166.38,8516.0,162.9315,163.0979,162.8531,162.9119,8516.0
2023-04-11 10:00:00,166.4,166.78,166.37,166.69,8385.0,162.9315,163.3035,162.9021,163.2154,8385.0
2023-04-11 10:10:00,166.81,166.94,166.74,166.83,3423.0,163.3329,163.4602,163.2644,163.3525,3423.0
2023-04-11 10:20:00,166.83,166.83,166.34,166.34,4979.0,163.3525,163.3525,162.8727,162.8727,4979.0
2023-04-11 10:30:00,166.34,166.38,166.09,166.27,10708.0,162.8727,162.9119,162.6279,162.8042,10708.0
2023-04-11 10:40:00,166.22,166.51,166.2,166.46,4376.0,162.7552,163.0392,162.7356,162.9902,4376.0
2023-04-11 10:50:00,166.38,166.63,166.37,166.61,3111.0,162.9119,163.1567,162.9021,163.1371,3111.0
2023-04-11 11:00:00,166.6,166.61,166.37,166.38,6907.0,163.1273,163.1371,162.9021,162.9119,6907.0
2023-04-11 11:10:00,166.37,166.41,166.29,166.3,3080.0,162.9021,162.9412,162.8237,162.8335,3080.0
2023-04-11 11:20:00,166.34,166.75,166.34,166.75,10964.0,162.8727,163.2742,162.8727,163.2742,10964.0
2023-04-11 11:30:00,166.75,166.8,166.59,166.6,5939.0,163.2742,163.3231,163.1175,163.1273,5939.0
2023-04-11 11:40:00,166.6,166.63,166.53,166.58,5873.0,163.1273,163.1567,163.0587,163.1077,5873.0
2023-04-11 11:50:00,166.59,166.61,166.42,166.47,11281.0,163.1175,163.1371,162.951,163.0,11281.0
2023-04-11 12:00:00,166.46,166.56,166.29,166.29,13813.0,162.9902,163.0881,162.8237,162.8237,13813.0
2023-04-11 12:10:00,166.31,166.61,166.31,166.52,7085.0,162.8433,163.1371,162.8433,163.049,7085.0
2023-04-11 12:20:00,166.52,166.69,166.45,166.58,8172.0,163.049,163.2154,162.9804,163.1077,8172.0
2023-04-11 12:30:00,166.59,166.59,166.42,166.43,8833.0,163.1175,163.1175,162.951,162.9608,8833.0
2023-04-11 12:40:00,166.43,166.66,166.42,166.66,4342.0,162.9608,163.186,162.951,163.186,4342.0
2023-04-11 12:50:00,166.72,166.86,166.69,166.76,4152.0,163.2448,163.3819,163.2154,163.2839,4152.0
2023-04-11 13:00:00,166.74,166.9,166.7,166.9,3244.0,163.2644,163.421,163.2252,163.421,3244.0
2023-04-11 13:10:00,166.88,166.88,166.75,166.83,3661.0,163.4014,163.4014,163.2742,163.3525,3661.0
2023-04-11 13:20:00,166.8,166.82,166.75,166.76,2932.0,163.3231,163.3427,163.2742,163.2839,2932.0
2023-04-11 13:30:00,166.78,166.79,166.55,166.56,3136.0,163.3035,163.3133,163.0783,163.0881,3136.0
2023-04-11 13:40:00,166.54,166.65,166.49,166.51,6286.0,163.0685,163.1762,163.0196,163.0392,6286.0
2023-04-11 13:50:00,166.48,166.61,166.48,166.56,3830.0,163.0098,163.1371,163.0098,163.0881,3830.0
2023-04-11 14:00:00,166.62,166.67,166.54,166.66,5846.0,163.1469,163.1958,163.0685,163.186,5846.0
2023-04-11 14:10:00,166.68,166.68,166.55,166.6,6895.0,163.2056,163.2056,163.0783,163.1273,6895.0
2023-04-11 14:20:00,166.58,166.58,166.4,166.43,3708.0,163.1077,163.1077,162.9315,162.9608,3708.0
2023-04-11 14:30:00,166.4,166.47,166.27,166.3,7143.0,162.9315,163.0,162.8042,162.8335,7143.0
2023-04-11 14:40:00,166.31,166.42,166.26,166.35,6289.0,162.8433,162.951,162.7944,162.8825,6289.0
2023-04-11 14:50:00,166.34,166.51,166.32,166.44,3811.0,162.8727,163.0392,162.8531,162.9706,3811.0
2023-04-11 15:00:00,166.47,166.48,166.34,166.36,4933.0,163.0,163.0098,162.8727,162.8923,4933.0
2023-04-11 15:10:00,166.38,166.48,166.38,166.41,4889.0,162.9119,163.0098,162.9119,162.9412,4889.0
2023-04-11 15:20:00,166.45,166.5,166.41,166.47,4353.0,162.9804,163.0294,162.9412,163.0,4353.0
2023-04-11 15:30:00,166.51,166.62,166.42,166.42,13317.0,163.0392,163.1469,162.951,162.951,13317.0
2023-04-11 15:40:00,166.44,166.48,166.18,166.26,21793.0,162.9706,163.0098,162.716,162.7944,21793.0
2023-04-11 15:50:00,166.23,166.6,166.23,166.55,75416.0,162.765,163.1273,162.765,163.0783,75416.0
2023-04-12 09:30:00,166.0,166.0,164.39,164.82,18673.0,162.5398,162.5398,160.9633,161.3844,18673.0
2023-04-12 09:40:00,164.69,165.55,164.69,165.48,10931.0,161.2571,162.0992,161.2571,162.0306,10931.0
2023-04-12 09:50:00,165.21,165.97,165.21,165.72,5113.0,161.7663,162.5104,161.7663,162.2656,5113.0
2023-04-12 10:00:00,165.54,165.79,165.32,165.79,8340.0,162.0894,162.3342,161.874,162.3342,8340.0
2023-04-12 10:10:00,165.8,166.4,165.79,166.21,9115.0,162.344,162.9315,162.3342,162.7454,9115.0
2023-04-12 10:20:00,166.12,166.32,165.89,166.03,7194.0,162.6573,162.8531,162.4321,162.5692,7194.0
2023-04-12 10:30:00,165.98,165.98,165.42,165.42,7495.0,162.5202,162.5202,161.9719,161.9719,7495.0
2023-04-12 10:40:00,165.4,165.75,165.26,165.29,9113.0,161.9523,162.295,161.8152,161.8446,9113.0
2023-04-12 10:50:00,165.33,165.57,165.2,165.33,7237.0,161.8838,162.1188,161.7565,161.8838,7237.0
2023-04-12 11:00:00,165.42,165.72,165.36,165.67,7496.0,161.9719,162.2656,161.9131,162.2167,7496.0
2023-04-12 11:10:00,165.75,165.84,165.64,165.77,9489.0,162.295,162.3831,162.1873,162.3146,9489.0
2023-04-12 11:20:00,165.84,166.29,165.84,166.29,6867.0,162.3831,162.8237,162.3831,162.8237,6867.0
2023-04-12 11:30:00,166.29,166.31,166.17,166.22,4410.0,162.8237,162.8433,162.7062,162.7552,4410.0
2023-04-12 11:40:00,166.28,166.28,165.99,166.07,8343.0,162.814,162.814,162.53,162.6083,8343.0
2023-04-12 11:50:00,166.07,166.3,165.98,166.2,9247.0,162.6083,162.8335,162.5202,162.7356,9247.0
2023-04-12 12:00:00,166.26,166.4,166.14,166.4,5695.0,162.7944,162.9315,162.6769,162.9315,5695.0
2023-04-12 12:10:00,166.41,166.61,166.34,166.38,4766.0,162.9412,163.1371,162.8727,162.9119,4766.0
2023-04-12 12:20:00,166.36,166.36,166.08,166.24,7020.0,162.8923,162.8923,162.6181,162.7748,7020.0
2023-04-12 12:30:00,166.19,166.33,166.12,166.26,4529.0,162.7258,162.8629,162.6573,162.7944,4529.0
2023-04-12 12:40:00,166.26,166.41,166.18,166.3,4858.0,162.7944,162.9412,162.716,162.8335,4858.0
2023-04-12 12:50:00,166.3,166.32,166.19,166.19,3770.0,162.8335,162.8531,162.7258,162.7258,3770.0
2023-04-12 13:00:00,166.21,166.33,166.16,166.31,5659.0,162.7454,162.8629,162.6965,162.8433,5659.0
2023-04-12 13:10:00,166.25,166.3,165.99,166.09,14220.0,162.7846,162.8335,162.53,162.6279,14220.0
2023-04-12 13:20:00,166.03,166.16,166.02,166.14,4868.0,162.5692,162.6965,162.5594,162.6769,4868.0
2023-04-12 13:30:00,166.17,166.35,166.17,166.21,4417.0,162.7062,162.8825,162.7062,162.7454,4417.0
2023-04-12 13:40:00,166.16,166.29,166.16,166.19,4379.0,162.6965,162.8237,162.6965,162.7258,4379.0
2023-04-12 13:50:00,166.14,166.27,166.08,166.09,4831.0,162.6769,162.8042,162.6181,162.6279,4831.0
2023-04-12 14:00:00,166.15,166.35,166.08,166.27,9641.0,162.6867,162.8825,162.6181,162.8042,9641.0
2023-04-12 14:10:00,166.26,166.55,166.25,166.55,5910.0,162.7944,163.0783,162.7846,163.0783,5910.0
2023-04-12 14:20:00,166.52,166.65,166.17,166.25,11682.0,163.049,163.1762,162.7062,162.7846,11682.0
2023-04-12 14:30:00,166.0,166.04,165.75,165.75,6446.0,162.5398,162.579,162.295,162.295,6446.0
2023-04-12 14:40:00,165.76,166.03,165.71,165.71,6290.0,162.3048,162.5692,162.2558,162.2558,6290.0
2023-04-12 14:50:00,165.77,165.93,165.67,165.91,5514.0,162.3146,162.4712,162.2167,162.4517,5514.0
2023-04-12 15:00:00,165.92,166.0,165.66,165.66,7717.0,162.4615,162.5398,162.2069,162.2069,7717.0
2023-04-12 15:10:00,165.66,165.67,165.42,165.44,7582.0,162.2069,162.2167,161.9719,161.9915,7582.0
2023-04-12 15:20:00,165.44,165.55,165.4,165.46,7595.0,161.9915,162.0992,161.9523,162.011,7595.0
2023-04-12 15:30:00,165.47,165.75,165.46,165.72,11464.0,162.0208,162.295,162.011,162.2656,11464.0
2023-04-12 15:40:00,165.69,165.72,165.43,165.48,15521.0,162.2363,162.2656,161.9817,162.0306,15521.0
2023-04-12 15:50:00,165.46,165.5,165.24,165.44,87641.0,162.011,162.0502,161.7956,161.9915,87641.0
2023-04-13 09:30:00,165.73,166.18,165.44,165.44,10992.0,162.2754,162.716,161.9915,161.9915,10992.0
2023-04-13 09:40:00,165.66,166.08,165.55,165.55,5043.0,162.2069,162.6181,162.0992,162.0992,5043.0
2023-04-13 09:50:00,165.45,165.86,165.45,165.84,6747.0,162.0013,162.4027,162.0013,162.3831,6747.0
2023-04-13 10:00:00,165.87,166.25,165.82,166.17,13340.0,162.4125,162.7846,162.3635,162.7062,13340.0
2023-04-13 10:10:00,166.23,166.58,166.05,166.58,7389.0,162.765,163.1077,162.5887,163.1077,7389.0
2023-04-13 10:20:00,166.64,166.84,166.44,166.77,35131.0,163.1664,163.3623,162.9706,163.2937,35131.0
2023-04-13 10:30:00,166.8,166.8,166.42,166.49,5805.0,163.3231,163.3231,162.951,163.0196,5805.0
2023-04-13 10:40:00,166.51,166.53,166.39,166.51,4833.0,163.0392,163.0587,162.9217,163.0392,4833.0
2023-04-13 10:50:00,166.58,166.75,166.51,166.72,8031.0,163.1077,163.2742,163.0392,163.2448,8031.0
2023-04-13 11:00:00,166.78,166.81,166.46,166.5,5668.0,163.3035,163.3329,162.9902,163.0294,5668.0
2023-04-13 11:10:00,166.53,166.8,166.53,166.77,7637.0,163.0587,163.3231,163.0587,163.2937,7637.0
2023-04-13 11:20:00,166.76,167.08,166.75,167.01,6850.0,163.2839,163.5973,163.2742,163.5287,6850.0
2023-04-13 11:30:00,167.04,167.1,166.95,167.1,5274.0,163.5581,163.6169,163.47,163.6169,5274.0
2023-04-13 11:40:00,167.16,167.16,167.04,167.07,8645.0,163.6756,163.6756,163.5581,163.5875,8645.0
2023-04-13 11:50:00,167.06,167.11,166.72,166.72,4767.0,163.5777,163.6267,163.2448,163.2448,4767.0
2023-04-13 12:00:00,166.72,166.84,166.66,166.76,2700.0,163.2448,163.3623,163.186,163.2839,2700.0
2023-04-13 12:10:00,166.68,166.96,166.68,166.94,3547.0,163.2056,163.4798,163.2056,163.4602,3547.0
2023-04-13 12:20:00,166.94,166.94,166.84,166.9,2321.0,163.4602,163.4602,163.3623,163.421,2321.0
2023-04-13 12:30:00,166.93,167.02,166.92,166.95,2740.0,163.4504,163.5385,163.4406,163.47,2740.0
2023-04-13 12:40:00,166.88,167.14,166.8,167.14,5806.0,163.4014,163.656,163.3231,163.656,5806.0
2023-04-13 12:50:00,167.16,167.18,167.09,167.09,1053.0,163.6756,163.6952,163.6071,163.6071,1053.0
2023-04-13 13:00:00,167.09,167.16,166.95,166.95,2914.0,163.6071,163.6756,163.47,163.47,2914.0
2023-04-13 13:10:00,166.89,166.91,166.62,166.66,12596.0,163.4112,163.4308,163.1469,163.186,12596.0
2023-04-13 13:20:00,166.62,166.7,166.52,166.69,21101.0,163.1469,163.2252,163.049,163.2154,21101.0
2023-04-13 13:30:00,166.7,166.77,166.31,166.31,9113.0,163.2252,163.2937,162.8433,162.8433,9113.0
2023-04-13 13:40:00,166.3,166.68,166.3,166.63,9466.0,162.8335,163.2056,162.8335,163.1567,9466.0
2023-04-13 13:50:00,166.61,166.69,166.45,166.45,2183.0,163.1371,163.2154,162.9804,162.9804,2183.0
2023-04-13 14:00:00,166.5,166.68,166.39,166.44,10885.0,163.0294,163.2056,162.9217,162.9706,10885.0
2023-04-13 14:10:00,166.48,166.71,166.44,166.65,14164.0,163.0098,163.235,162.9706,163.1762,14164.0
2023-04-13 14:20:00,166.64,166.71,166.61,166.71,5085.0,163.1664,163.235,163.1371,163.235,5085.0
2023-04-13 14:30:00,166.77,167.05,166.77,167.02,4696.0,163.2937,163.5679,163.2937,163.5385,4696.0
2023-04-13 14:40:00,167.08,167.17,167.02,167.13,4182.0,163.5973,163.6854,163.5385,163.6462,4182.0
2023-04-13 14:50:00,167.17,167.26,167.1,167.23,5344.0,163.6854,163.7735,163.6169,163.7442,5344.0
2023-04-13 15:00:00,167.19,167.22,166.9,167.04,5764.0,163.705,163.7344,163.421,163.5581,5764.0
2023-04-13 15:10:00,167.08,167.24,167.05,167.19,6951.0,163.5973,163.7539,163.5679,163.705,6951.0
2023-04-13 15:20:00,167.21,167.26,166.91,167.23,36967.0,163.7246,163.7735,163.4308,163.7442,36967.0
2023-04-13 15:30:00,167.19,167.28,167.07,167.28,7461.0,163.705,163.7931,163.5875,163.7931,7461.0
2023-04-13 15:40:00,167.28,167.44,167.23,167.28,15776.0,163.7931,163.9498,163.7442,163.7931,15776.0
2023-04-13 15:50:00,167.3,167.39,167.18,167.38,30007.0,163.8127,163.9008,163.6952,163.891,30007.0
2023-04-14 09:30:00,167.19,167.7,167.16,167.38,23036.0,163.705,164.2044,163.6756,163.891,23036.0
2023-04-14 09:40:00,167.29,167.64,167.26,167.59,4042.0,163.8029,164.1456,163.7735,164.0966,4042.0
2023-04-14 09:50:00,167.54,167.57,167.18,167.46,12787.0,164.0477,164.0771,163.6952,163.9694,12787.0
2023-04-14 10:00:00,167.39,167.45,166.87,166.88,36278.0,163.9008,163.9596,163.3917,163.4014,36278.0
2023-04-14 10:10:00,166.78,166.93,166.54,166.78,10658.0,163.3035,163.4504,163.0685,163.3035,10658.0
2023-04-14 10:20:00,166.77,167.2,166.68,167.12,18312.0,163.2937,163.7148,163.2056,163.6364,18312.0
2023-04-14 10:30:00,167.17,167.55,167.16,167.49,9314.0,163.6854,164.0575,163.6756,163.9987,9314.0
2023-04-14 10:40:00,167.52,167.54,167.16,167.38,10144.0,164.0281,164.0477,163.6756,163.891,10144.0
2023-04-14 10:50:00,167.33,167.36,167.05,167.14,6514.0,163.8421,163.8714,163.5679,163.656,6514.0
2023-04-14 11:00:00,167.14,167.14,166.9,166.91,5560.0,163.656,163.656,163.421,163.4308,5560.0
2023-04-14 11:10:00,166.98,167.04,166.62,166.74,15091.0,163.4994,163.5581,163.1469,163.2644,15091.0
2023-04-14 11:20:00,166.79,166.87,166.64,166.71,6081.0,163.3133,163.3917,163.1664,163.235,6081.0
2023-04-14 11:30:00,166.73,167.0,166.68,167.0,5699.0,163.2546,163.5189,163.2056,163.5189,5699.0
2023-04-14 11:40:00,166.92,166.97,166.77,166.83,4081.0,163.4406,163.4896,163.2937,163.3525,4081.0
2023-04-14 11:50:00,166.88,166.99,166.78,166.96,4459.0,163.4014,163.5092,163.3035,163.4798,4459.0
2023-04-14 12:00:00,166.97,167.14,166.84,166.88,7989.0,163.4896,163.656,163.3623,163.4014,7989.0
2023-04-14 12:10:00,166.81,166.94,166.76,166.84,5965.0,163.3329,163.4602,163.2839,163.3623,5965.0
2023-04-14 12:20:00,166.87,166.94,166.77,166.84,5344.0,163.3917,163.4602,163.2937,163.3623,5344.0
2023-04-14 12:30:00,166.8,166.86,166.72,166.82,8984.0,163.3231,163.3819,163.2448,163.3427,8984.0
2023-04-14 12:40:00,166.78,166.91,166.71,166.86,7192.0,163.3035,163.4308,163.235,163.3819,7192.0
2023-04-14 12:50:00,166.83,166.83,166.7,166.78,6165.0,163.3525,163.3525,163.2252,163.3035,6165.0
2023-04-14 13:00:00,166.84,166.88,166.75,166.84,5098.0,163.3623,163.4014,163.2742,163.3623,5098.0
2023-04-14 13:10:00,166.87,167.1,166.87,166.98,5846.0,163.3917,163.6169,163.3917,163.4994,5846.0
2023-04-14 13:20:00,166.94,167.01,166.83,166.94,10946.0,163.4602,163.5287,163.3525,163.4602,10946.0
2023-04-14 13:30:00,166.96,166.99,166.53,166.53,7463.0,163.4798,163.5092,163.0587,163.0587,7463.0
2023-04-14 13:40:00,166.59,166.75,166.57,166.73,6654.0,163.1175,163.2742,163.0979,163.2546,6654.0
2023-04-14 13:50:00,166.76,166.93,166.76,166.9,3154.0,163.2839,163.4504,163.2839,163.421,3154.0
2023-04-14 14:00:00,166.93,166.96,166.84,166.89,3513.0,163.4504,163.4798,163.3623,163.4112,3513.0
2023-04-14 14:10:00,166.9,167.04,166.87,167.03,3370.0,163.421,163.5581,163.3917,163.5483,3370.0
2023-04-14 14:20:00,167.04,167.07,166.97,167.06,4490.0,163.5581,163.5875,163.4896,163.5777,4490.0
2023-04-14 14:30:00,167.07,167.1,166.92,167.07,5723.0,163.5875,163.6169,163.4406,163.5875,5723.0
2023-04-14 14:40:00,167.04,167.04,166.93,167.03,3645.0,163.5581,163.5581,163.4504,163.5483,3645.0
2023-04-14 14:50:00,167.04,167.06,166.89,166.95,4083.0,163.5581,163.5777,163.4112,163.47,4083.0
2023-04-14 15:00:00,166.94,167.03,166.8,166.86,5087.0,163.4602,163.5483,163.3231,163.3819,5087.0
2023-04-14 15:10:00,166.87,166.93,166.6,166.61,7339.0,163.3917,163.4504,163.1273,163.1371,7339.0
2023-04-14 15:20:00,166.64,167.02,166.61,166.9,9287.0,163.1664,163.5385,163.1371,163.421,9287.0
2023-04-14 15:30:00,166.92,167.17,166.91,167.17,16231.0,163.4406,163.6854,163.4308,163.6854,16231.0
2023-04-14 15:40:00,167.17,167.3,167.12,167.16,18706.0,163.6854,163.8127,163.6364,163.6756,18706.0
2023-04-14 15:50:00,167.19,167.19,167.0,167.09,66039.0,163.705,163.705,163.5189,163.6071,66039.0
2023-04-17 09:30:00,167.06,167.09,166.7,167.09,10595.0,163.5777,163.6071,163.2252,163.6071,10595.0
2023-04-17 09:40:00,167.12,167.39,166.69,166.7,7651.0,163.6364,163.9008,163.2154,163.2252,7651.0
2023-04-17 09:50:00,166.49,166.88,166.37,166.73,3516.0,163.0196,163.4014,162.9021,163.2546,3516.0
2023-04-17 10:00:00,166.62,167.09,166.54,167.04,7955.0,163.1469,163.6071,163.0685,163.5581,7955.0
2023-04-17 10:10:00,167.08,167.08,166.94,167.03,4870.0,163.5973,163.5973,163.4602,163.5483,4870.0
2023-04-17 10:20:00,166.99,167.34,166.97,167.08,7934.0,163.5092,163.8519,163.4896,163.5973,7934.0
2023-04-17 10:30:00,167.09,167.09,166.86,166.96,7340.0,163.6071,163.6071,163.3819,163.4798,7340.0
2023-04-17 10:40:00,166.94,167.05,166.86,167.05,11911.0,163.4602,163.5679,163.3819,163.5679,11911.0
2023-04-17 10:50:00,167.09,167.16,166.94,167.0,8056.0,163.6071,163.6756,163.4602,163.5189,8056.0
2023-04-17 11:00:00,166.98,167.04,166.94,167.04,2571.0,163.4994,163.5581,163.4602,163.5581,2571.0
2023-04-17 11:10:00,167.05,167.08,166.97,167.05,3731.0,163.5679,163.5973,163.4896,163.5679,3731.0
2023-04-17 11:20:00,166.98,167.12,166.92,167.05,6920.0,163.4994,163.6364,163.4406,163.5679,6920.0
2023-04-17 11:30:00,167.1,167.1,166.8,166.8,6358.0,163.6169,163.6169,163.3231,163.3231,6358.0
2023-04-17 11:40:00,166.79,166.82,166.37,166.42,3450.0,163.3133,163.3427,162.9021,162.951,3450.0
2023-04-17 11:50:00,166.48,166.64,166.48,166.58,4095.0,163.0098,163.1664,163.0098,163.1077,4095.0
2023-04-17 12:00:00,166.61,166.61,166.52,166.61,2900.0,163.1371,163.1371,163.049,163.1371,2900.0
2023-04-17 12:10:00,166.59,166.59,166.35,166.36,2794.0,163.1175,163.1175,162.8825,162.8923,2794.0
2023-04-17 12:20:00,166.3,166.4,166.18,166.19,2306.0,162.8335,162.9315,162.716,162.7258,2306.0
2023-04-17 12:30:00,166.18,166.18,166.01,166.14,1994.0,162.716,162.716,162.5496,162.6769,1994.0
2023-04-17 12:40:00,166.14,166.16,166.02,166.02,1608.0,162.6769,162.6965,162.5594,162.5594,1608.0
2023-04-17 12:50:00,166.01,166.13,165.99,166.13,3510.0,162.5496,162.6671,162.53,162.6671,3510.0
2023-04-17 13:00:00,166.15,166.21,166.1,166.1,2121.0,162.6867,162.7454,162.6377,162.6377,2121.0
2023-04-17 13:10:00,166.06,166.29,166.05,166.29,2432.0,162.5985,162.8237,162.5887,162.8237,2432.0
2023-04-17 13:20:00,166.3,166.46,166.25,166.43,3590.0,162.8335,162.9902,162.7846,162.9608,3590.0
2023-04-17 13:30:00,166.45,166.58,166.45,166.54,2617.0,162.9804,163.1077,162.9804,163.0685,2617.0
2023-04-17 13:40:00,166.57,166.66,166.51,166.59,4201.0,163.0979,163.186,163.0392,163.1175,4201.0
2023-04-17 13:50:00,166.58,166.62,166.43,166.49,2750.0,163.1077,163.1469,162.9608,163.0196,2750.0
2023-04-17 14:00:00,166.43,166.51,166.28,166.49,5329.0,162.9608,163.0392,162.814,163.0196,5329.0
2023-04-17 14:10:00,166.5,166.87,166.49,166.84,4929.0,163.0294,163.3917,163.0196,163.3623,4929.0
2023-04-17 14:20:00,166.78,166.91,166.74,166.79,3147.0,163.3035,163.4308,163.2644,163.3133,3147.0
2023-04-17 14:30:00,166.75,166.84,166.75,166.84,2991.0,163.2742,163.3623,163.2742,163.3623,2991.0
2023-04-17 14:40:00,166.84,167.0,166.81,166.94,7286.0,163.3623,163.5189,163.3329,163.4602,7286.0
2023-04-17 14:50:00,166.91,167.14,166.91,167.09,7387.0,163.4308,163.656,163.4308,163.6071,7387.0
2023-04-17 15:00:00,167.1,167.21,166.97,167.08,15481.0,163.6169,163.7246,163.4896,163.5973,15481.0
2023-04-17 15:10:00,167.09,167.13,166.98,167.02,13461.0,163.6071,163.6462,163.4994,163.5385,13461.0
2023-04-17 15:20:00,167.03,167.08,166.95,167.02,24701.0,163.5483,163.5973,163.47,163.5385,24701.0
2023-04-17 15:30:00,167.02,167.09,166.98,167.09,10939.0,163.5385,163.6071,163.4994,163.6071,10939.0
2023-04-17 15:40:00,167.11,167.11,166.9,166.95,20231.0,163.6267,163.6267,163.421,163.47,20231.0
2023-04-17 15:50:00,166.96,167.4,166.95,167.38,94542.0,163.4798,163.9106,163.47,163.891,94542.0
2023-04-18 09:30:00,167.49,168.0,167.39,167.9,13743.0,163.9987,164.4981,163.9008,164.4002,13743.0
2023-04-18 09:40:00,167.82,167.84,166.8,166.93,4534.0,164.3219,164.3414,163.3231,163.4504,4534.0
2023-04-18 09:50:00,166.95,167.28,166.87,167.03,5197.0,163.47,163.7931,163.3917,163.5483,5197.0
2023-04-18 10:00:00,167.06,167.22,167.0,167.14,10866.0,163.5777,163.7344,163.5189,163.656,10866.0
2023-04-18 10:10:00,167.18,167.18,166.89,167.1,7365.0,163.6952,163.6952,163.4112,163.6169,7365.0
2023-04-18 10:20:00,167.11,167.19,166.94,167.03,9423.0,163.6267,163.705,163.4602,163.5483,9423.0
2023-04-18 10:30:00,166.97,166.97,166.31,166.34,2776.0,163.4896,163.4896,162.8433,162.8727,2776.0
2023-04-18 10:40:00,166.27,166.64,166.27,166.64,3313.0,162.8042,163.1664,162.8042,163.1664,3313.0
2023-04-18 10:50:00,166.56,166.61,166.25,166.31,2842.0,163.0881,163.1371,162.7846,162.8433,2842.0
2023-04-18 11:00:00,166.25,166.44,166.19,166.23,6219.0,162.7846,162.9706,162.7258,162.765,6219.0
2023-04-18 11:10:00,166.21,166.4,166.2,166.4,5360.0,162.7454,162.9315,162.7356,162.9315,5360.0
2023-04-18 11:20:00,166.41,166.55,166.34,166.55,3869.0,162.9412,163.0783,162.8727,163.0783,3869.0
2023-04-18 11:30:00,166.49,166.7,166.49,166.54,4575.0,163.0196,163.2252,163.0196,163.0685,4575.0
2023-04-18 11:40:00,166.52,166.63,166.49,166.54,3100.0,163.049,163.1567,163.0196,163.0685,3100.0
2023-04-18 11:50:00,166.56,166.6,166.45,166.47,4861.0,163.0881,163.1273,162.9804,163.0,4861.0
2023-04-18 12:00:00,166.46,166.53,166.32,166.32,5009.0,162.9902,163.0587,162.8531,162.8531,5009.0
2023-04-18 12:10:00,166.32,166.47,166.3,166.41,4712.0,162.8531,163.0,162.8335,162.9412,4712.0
2023-04-18 12:20:00,166.45,166.84,166.43,166.84,4224.0,162.9804,163.3623,162.9608,163.3623,4224.0
2023-04-18 12:30:00,166.85,167.44,166.85,167.28,21716.0,163.3721,163.9498,163.3721,163.7931,21716.0
2023-04-18 12:40:00,167.27,167.46,167.23,167.44,6546.0,163.7833,163.9694,163.7442,163.9498,6546.0
2023-04-18 12:50:00,167.49,167.49,167.23,167.23,5190.0,163.9987,163.9987,163.7442,163.7442,5190.0
2023-04-18 13:00:00,167.22,167.57,167.19,167.4,10990.0,163.7344,164.0771,163.705,163.9106,10990.0
2023-04-18 13:10:00,167.38,167.41,166.85,166.85,3114.0,163.891,163.9204,163.3721,163.3721,3114.0
2023-04-18 13:20:00,166.86,166.95,166.77,166.92,5438.0,163.3819,163.47,163.2937,163.4406,5438.0
2023-04-18 13:30:00,166.97,167.12,166.94,167.06,2476.0,163.4896,163.6364,163.4602,163.5777,2476.0
2023-04-18 13:40:00,167.04,167.31,167.03,167.3,6528.0,163.5581,163.8225,163.5483,163.8127,6528.0
2023-04-18 13:50:00,167.32,167.4,167.23,167.26,6135.0,163.8323,163.9106,163.7442,163.7735,6135.0
2023-04-18 14:00:00,167.3,167.35,167.16,167.32,10727.0,163.8127,163.8616,163.6756,163.8323,10727.0
2023-04-18 14:10:00,167.38,167.47,167.33,167.45,5937.0,163.891,163.9791,163.8421,163.9596,5937.0
2023-04-18 14:20:00,167.45,167.45,167.16,167.16,12629.0,163.9596,163.9596,163.6756,163.6756,12629.0
2023-04-18 14:30:00,167.17,167.24,167.08,167.12,5943.0,163.6854,163.7539,163.5973,163.6364,5943.0
2023-04-18 14:40:00,167.15,167.15,166.79,166.9,8467.0,163.6658,163.6658,163.3133,163.421,8467.0
2023-04-18 14:50:00,166.9,166.94,166.84,166.85,4876.0,163.421,163.4602,163.3623,163.3721,4876.0
2023-04-18 15:00:00,166.88,167.08,166.77,167.06,10112.0,163.4014,163.5973,163.2937,163.5777,10112.0
2023-04-18 15:10:00,167.08,167.08,166.82,166.88,8558.0,163.5973,163.5973,163.3427,163.4014,8558.0
2023-04-18 15:20:00,166.91,166.96,166.84,166.89,12347.0,163.4308,163.4798,163.3623,163.4112,12347.0
2023-04-18 15:30:00,166.92,167.11,166.9,167.0,12038.0,163.4406,163.6267,163.421,163.5189,12038.0
2023-04-18 15:40:00,167.02,167.3,167.0,167.25,21416.0,163.5385,163.8127,163.5189,163.7637,21416.0
2023-04-18 15:50:00,167.24,167.47,167.17,167.39,51985.0,163.7539,163.9791,163.6854,163.9008,51985.0
2023-04-19 09:30:00,167.47,167.55,165.73,165.81,19187.0,163.9791,164.0575,162.2754,162.3538,19187.0
2023-04-19 09:40:00,165.89,165.97,165.46,165.75,14216.0,162.4321,162.5104,162.011,162.295,14216.0
2023-04-19 09:50:00,165.89,166.43,165.89,166.33,8308.0,162.4321,162.9608,162.4321,162.8629,8308.0
2023-04-19 10:00:00,166.58,166.58,166.28,166.37,2020.0,163.1077,163.1077,162.814,162.9021,2020.0
2023-04-19 10:10:00,166.4,166.46,166.1,166.1,4477.0,162.9315,162.9902,162.6377,162.6377,4477.0
2023-04-19 10:20:00,166.17,166.64,166.16,166.61,7024.0,162.7062,163.1664,162.6965,163.1371,7024.0
2023-04-19 10:30:00,166.56,166.6,166.19,166.22,6483.0,163.0881,163.1273,162.7258,162.7552,6483.0
2023-04-19 10:40:00,166.15,166.36,166.15,166.31,69930.0,162.6867,162.8923,162.6867,162.8433,69930.0
2023-04-19 10:50:00,166.36,166.55,166.17,166.27,6179.0,162.8923,163.0783,162.7062,162.8042,6179.0
2023-04-19 11:00:00,166.28,166.4,166.02,166.16,6174.0,162.814,162.9315,162.5594,162.6965,6174.0
2023-04-19 11:10:00,166.21,166.25,165.96,166.01,5830.0,162.7454,162.7846,162.5006,162.5496,5830.0
2023-04-19 11:20:00,165.96,166.07,165.86,165.89,3773.0,162.5006,162.6083,162.4027,162.4321,3773.0
2023-04-19 11:30:00,165.86,165.86,165.56,165.56,8644.0,162.4027,162.4027,162.109,162.109,8644.0
2023-04-19 11:40:00,165.57,165.66,165.42,165.63,6220.0,162.1188,162.2069,161.9719,162.1775,6220.0
2023-04-19 11:50:00,165.68,165.74,165.56,165.66,6102.0,162.2265,162.2852,162.109,162.2069,6102.0
2023-04-19 12:00:00,165.61,165.71,165.28,165.29,2759.0,162.1579,162.2558,161.8348,161.8446,2759.0
2023-04-19 12:10:00,165.33,165.34,164.89,165.01,7328.0,161.8838,161.8935,161.4529,161.5704,7328.0
2023-04-19 12:20:00,165.08,165.13,164.7,164.87,5501.0,161.639,161.6879,161.2669,161.4333,5501.0
2023-04-19 12:30:00,164.86,164.88,164.65,164.66,2332.0,161.4236,161.4431,161.2179,161.2277,2332.0
2023-04-19 12:40:00,164.69,164.73,164.57,164.66,7418.0,161.2571,161.2963,161.1396,161.2277,7418.0
2023-04-19 12:50:00,164.7,164.77,164.69,164.77,3240.0,161.2669,161.3354,161.2571,161.3354,3240.0
2023-04-19 13:00:00,164.77,164.82,164.58,164.63,5915.0,161.3354,161.3844,161.1494,161.1983,5915.0
2023-04-19 13:10:00,164.64,164.84,164.62,164.7,9205.0,161.2081,161.404,161.1886,161.2669,9205.0
2023-04-19 13:20:00,164.75,164.82,164.73,164.82,3146.0,161.3158,161.3844,161.2963,161.3844,3146.0
2023-04-19 13:30:00,164.84,164.86,164.6,164.75,3944.0,161.404,161.4236,161.169,161.3158,3944.0
2023-04-19 13:40:00,164.73,164.86,164.67,164.83,3369.0,161.2963,161.4236,161.2375,161.3942,3369.0
2023-04-19 13:50:00,164.87,165.07,164.77,165.03,8976.0,161.4333,161.6292,161.3354,161.59,8976.0
2023-04-19 14:00:00,165.1,165.14,164.98,165.01,5652.0,161.6586,161.6977,161.5411,161.5704,5652.0
2023-04-19 14:10:00,165.02,165.09,164.86,164.88,5881.0,161.5802,161.6488,161.4236,161.4431,5881.0
2023-04-19 14:20:00,164.87,164.88,164.74,164.82,10643.0,161.4333,161.4431,161.3061,161.3844,10643.0
2023-04-19 14:30:00,164.81,164.91,164.78,164.8,3994.0,161.3746,161.4725,161.3452,161.3648,3994.0
2023-04-19 14:40:00,164.82,164.82,164.54,164.56,10239.0,161.3844,161.3844,161.1102,161.1298,10239.0
2023-04-19 14:50:00,164.53,164.62,164.49,164.59,8368.0,161.1004,161.1886,161.0613,161.1592,8368.0
2023-04-19 15:00:00,164.61,164.66,164.52,164.59,8181.0,161.1788,161.2277,161.0906,161.1592,8181.0
2023-04-19 15:10:00,164.6,164.74,164.55,164.65,12680.0,161.169,161.3061,161.12,161.2179,12680.0
2023-04-19 15:20:00,164.65,164.67,164.39,164.39,16984.0,161.2179,161.2375,160.9633,160.9633,16984.0
2023-04-19 15:30:00,164.38,164.5,164.2,164.24,17902.0,160.9536,161.0711,160.7773,160.8165,17902.0
2023-04-19 15:40:00,164.23,164.29,163.99,164.1,27092.0,160.8067,160.8654,160.5717,160.6794,27092.0
2023-04-19 15:50:00,164.07,164.66,163.98,164.48,137167.0,160.65,161.2277,160.5619,161.0515,137167.0
2023-04-20 09:30:00,164.36,164.79,164.19,164.55,13686.0,160.934,161.355,160.7675,161.12,13686.0
2023-04-20 09:40:00,164.58,164.59,164.11,164.4,14314.0,161.1494,161.1592,160.6892,160.9731,14314.0
2023-04-20 09:50:00,164.37,164.61,164.36,164.47,26637.0,160.9438,161.1788,160.934,161.0417,26637.0
2023-04-20 10:00:00,164.52,164.73,164.42,164.48,21571.0,161.0906,161.2963,160.9927,161.0515,21571.0
2023-04-20 10:10:00,164.58,164.64,164.37,164.61,33719.0,161.1494,161.2081,160.9438,161.1788,33719.0
2023-04-20 10:20:00,164.6,164.61,164.32,164.32,12692.0,161.169,161.1788,160.8948,160.8948,12692.0
2023-04-20 10:30:00,164.36,164.44,164.27,164.37,16766.0,160.934,161.0123,160.8459,160.9438,16766.0
2023-04-20 10:40:00,164.37,164.4,164.22,164.28,16640.0,160.9438,160.9731,160.7969,160.8556,16640.0
2023-04-20 10:50:00,164.25,164.4,164.25,164.39,25386.0,160.8263,160.9731,160.8263,160.9633,25386.0
2023-04-20 11:00:00,164.39,164.52,164.36,164.45,39435.0,160.9633,161.0906,160.934,161.0221,39435.0
2023-04-20 11:10:00,164.46,164.51,164.37,164.42,24377.0,161.0319,161.0808,160.9438,160.9927,24377.0
2023-04-20 11:20:00,164.44,164.44,164.32,164.4,13062.0,161.0123,161.0123,160.8948,160.9731,13062.0
2023-04-20 11:30:00,164.38,164.4,163.98,164.05,27949.0,160.9536,160.9731,160.5619,160.6304,27949.0
2023-04-20 11:40:00,164.04,164.25,164.02,164.21,11072.0,160.6206,160.8263,160.6011,160.7871,11072.0
2023-04-20 11:50:00,164.22,164.25,164.04,164.1,8715.0,160.7969,160.8263,160.6206,160.6794,8715.0
2023-04-20 12:00:00,164.12,164.23,164.06,164.18,9979.0,160.699,160.8067,160.6402,160.7577,9979.0
2023-04-20 12:10:00,164.21,164.25,164.15,164.22,12118.0,160.7871,160.8263,160.7284,160.7969,12118.0
2023-04-20 12:20:00,164.22,164.24,164.14,164.17,12044.0,160.7969,160.8165,160.7186,160.7479,12044.0
2023-04-20 12:30:00,164.15,164.22,164.07,164.14,9441.0,160.7284,160.7969,160.65,160.7186,9441.0
2023-04-20 12:40:00,164.09,164.23,164.09,164.21,7713.0,160.6696,160.8067,160.6696,160.7871,7713.0
2023-04-20 12:50:00,164.21,164.34,164.2,164.32,12092.0,160.7871,160.9144,160.7773,160.8948,12092.0
2023-04-20 13:00:00,164.32,164.32,164.22,164.27,11043.0,160.8948,160.8948,160.7969,160.8459,11043.0
2023-04-20 13:10:00,164.27,164.32,164.13,164.24,12258.0,160.8459,160.8948,160.7088,160.8165,12258.0
2023-04-20 13:20:00,164.25,164.39,164.23,164.36,27048.0,160.8263,160.9633,160.8067,160.934,27048.0
2023-04-20 13:30:00,164.36,164.55,164.33,164.53,25575.0,160.934,161.12,160.9046,161.1004,25575.0
2023-04-20 13:40:00,164.56,165.3,164.53,165.23,14069.0,161.1298,161.8544,161.1004,161.7858,14069.0
2023-04-20 13:50:00,165.2,165.4,165.05,165.11,8440.0,161.7565,161.9523,161.6096,161.6683,8440.0
2023-04-20 14:00:00,165.15,165.19,164.84,165.07,7610.0,161.7075,161.7467,161.404,161.6292,7610.0
2023-04-20 14:10:00,165.04,165.56,165.04,165.56,25963.0,161.5998,162.109,161.5998,162.109,25963.0
2023-04-20 14:20:00,165.55,165.77,165.55,165.66,22973.0,162.0992,162.3146,162.0992,162.2069,22973.0
2023-04-20 14:30:00,165.63,165.68,165.39,165.51,8241.0,162.1775,162.2265,161.9425,162.06,8241.0
2023-04-20 14:40:00,165.51,165.54,165.25,165.38,9088.0,162.06,162.0894,161.8054,161.9327,9088.0
2023-04-20 14:50:00,165.47,165.56,165.41,165.51,8556.0,162.0208,162.109,161.9621,162.06,8556.0
2023-04-20 15:00:00,165.53,165.74,165.53,165.74,8506.0,162.0796,162.2852,162.0796,162.2852,8506.0
2023-04-20 15:10:00,165.67,165.7,165.56,165.62,11715.0,162.2167,162.246,162.109,162.1677,11715.0
2023-04-20 15:20:00,165.67,165.88,165.58,165.8,7929.0,162.2167,162.4223,162.1285,162.344,7929.0
2023-04-20 15:30:00,165.82,165.94,165.74,165.81,14801.0,162.3635,162.481,162.2852,162.3538,14801.0
2023-04-20 15:40:00,165.8,165.83,165.66,165.75,23853.0,162.344,162.3733,162.2069,162.295,23853.0
2023-04-20 15:50:00,165.76,166.07,165.71,165.94,68784.0,162.3048,162.6083,162.2558,162.481,68784.0
2023-04-21 09:30:00,167.0,167.5,166.7,167.49,38769.0,163.5189,164.0085,163.2252,163.9987,38769.0
2023-04-21 09:40:00,167.49,167.58,167.21,167.45,8426.0,163.9987,164.0869,163.7246,163.9596,8426.0
2023-04-21 09:50:00,167.51,167.57,167.32,167.42,10760.0,164.0183,164.0771,163.8323,163.9302,10760.0
2023-04-21 10:00:00,167.34,167.55,167.22,167.45,12698.0,163.8519,164.0575,163.7344,163.9596,12698.0
2023-04-21 10:10:00,167.43,167.74,167.42,167.72,10004.0,163.94,164.2435,163.9302,164.2239,10004.0
2023-04-21 10:20:00,167.78,167.82,167.56,167.75,5111.0,164.2827,164.3219,164.0673,164.2533,5111.0
2023-04-21 10:30:00,167.69,167.7,167.14,167.21,11132.0,164.1946,164.2044,163.656,163.7246,11132.0
2023-04-21 10:40:00,167.14,167.16,166.71,166.82,1822.0,163.656,163.6756,163.235,163.3427,1822.0
2023-04-21 10:50:00,166.82,166.83,166.61,166.68,5923.0,163.3427,163.3525,163.1371,163.2056,5923.0
2023-04-21 11:00:00,166.63,167.12,166.52,167.11,5284.0,163.1567,163.6364,163.049,163.6267,5284.0
2023-04-21 11:10:00,167.09,167.14,166.78,166.91,5488.0,163.6071,163.656,163.3035,163.4308,5488.0
2023-04-21 11:20:00,166.86,166.93,166.8,166.83,5488.0,163.3819,163.4504,163.3231,163.3525,5488.0
2023-04-21 11:30:00,166.84,166.93,166.78,166.93,4050.0,163.3623,163.4504,163.3035,163.4504,4050.0
2023-04-21 11:40:00,166.93,167.0,166.49,166.52,3430.0,163.4504,163.5189,163.0196,163.049,3430.0
2023-04-21 11:50:00,166.56,166.72,166.46,166.72,3134.0,163.0881,163.2448,162.9902,163.2448,3134.0
2023-04-21 12:00:00,166.81,166.89,166.74,166.75,4411.0,163.3329,163.4112,163.2644,163.2742,4411.0
2023-04-21 12:10:00,166.64,166.64,166.51,166.56,3422.0,163.1664,163.1664,163.0392,163.0881,3422.0
2023-04-21 12:20:00,166.54,166.61,166.4,166.5,3483.0,163.0685,163.1371,162.9315,163.0294,3483.0
2023-04-21 12:30:00,166.56,166.75,166.54,166.75,1101.0,163.0881,163.2742,163.0685,163.2742,1101.0
2023-04-21 12:40:00,166.78,166.98,166.78,166.91,5585.0,163.3035,163.4994,163.3035,163.4308,5585.0
2023-04-21 12:50:00,166.88,167.02,166.82,166.99,3146.0,163.4014,163.5385,163.3427,163.5092,3146.0
2023-04-21 13:00:00,167.0,167.04,166.97,167.01,2532.0,163.5189,163.5581,163.4896,163.5287,2532.0
2023-04-21 13:10:00,167.02,167.04,166.87,166.88,2831.0,163.5385,163.5581,163.3917,163.4014,2831.0
2023-04-21 13:20:00,166.86,166.89,166.74,166.79,4721.0,163.3819,163.4112,163.2644,163.3133,4721.0
2023-04-21 13:30:00,166.78,166.84,166.66,166.66,6533.0,163.3035,163.3623,163.186,163.186,6533.0
2023-04-21 13:40:00,166.66,166.68,166.4,166.48,12792.0,163.186,163.2056,162.9315,163.0098,12792.0
2023-04-21 13:50:00,166.49,166.49,165.94,165.98,27902.0,163.0196,163.0196,162.481,162.5202,27902.0
2023-04-21 14:00:00,165.96,166.04,165.87,165.95,8478.0,162.5006,162.579,162.4125,162.4908,8478.0
2023-04-21 14:10:00,165.93,165.99,165.78,165.98,5553.0,162.4712,162.53,162.3244,162.5202,5553.0
2023-04-21 14:20:00,166.0,166.01,165.83,165.95,4904.0,162.5398,162.5496,162.3733,162.4908,4904.0
2023-04-21 14:30:00,165.95,166.16,165.91,166.16,10221.0,162.4908,162.6965,162.4517,162.6965,10221.0
2023-04-21 14:40:00,166.27,166.32,166.16,166.18,3623.0,162.8042,162.8531,162.6965,162.716,3623.0
2023-04-21 14:50:00,166.21,166.27,166.12,166.21,5017.0,162.7454,162.8042,162.6573,162.7454,5017.0
2023-04-21 15:00:00,166.27,166.46,166.23,166.41,5183.0,162.8042,162.9902,162.765,162.9412,5183.0
2023-04-21 15:10:00,166.46,166.48,166.28,166.42,3830.0,162.9902,163.0098,162.814,162.951,3830.0
2023-04-21 15:20:00,166.4,166.52,166.4,166.52,3238.0,162.9315,163.049,162.9315,163.049,3238.0
2023-04-21 15:30:00,166.53,166.83,166.49,166.78,7021.0,163.0587,163.3525,163.0196,163.3035,7021.0
2023-04-21 15:40:00,166.8,166.89,166.73,166.82,6526.0,163.3231,163.4112,163.2546,163.3427,6526.0
2023-04-21 15:50:00,166.84,167.0,166.7,166.74,46087.0,163.3623,163.5189,163.2252,163.2644,46087.0
2023-04-24 09:30:00,166.78,167.13,166.37,166.7,12609.0,163.3035,163.6462,162.9021,163.2252,12609.0
2023-04-24 09:40:00,166.7,167.11,166.5,167.11,10363.0,163.2252,163.6267,163.0294,163.6267,10363.0
2023-04-24 09:50:00,167.06,167.62,167.06,167.58,6579.0,163.5777,164.126,163.5777,164.0869,6579.0
2023-04-24 10:00:00,167.59,167.95,167.48,167.81,3251.0,164.0966,164.4491,163.9889,164.3121,3251.0
2023-04-24 10:10:00,167.76,167.89,167.63,167.67,3417.0,164.2631,164.3904,164.1358,164.175,3417.0
2023-04-24 10:20:00,167.72,168.09,167.72,168.09,2642.0,164.2239,164.5862,164.2239,164.5862,2642.0
2023-04-24 10:30:00,168.04,168.15,167.87,168.14,5665.0,164.5373,164.645,164.3708,164.6352,5665.0
2023-04-24 10:40:00,168.16,168.21,168.02,168.19,2017.0,164.6548,164.7037,164.5177,164.6841,2017.0
2023-04-24 10:50:00,168.11,168.15,168.07,168.14,6160.0,164.6058,164.645,164.5666,164.6352,6160.0
2023-04-24 11:00:00,168.09,168.18,167.9,167.9,1860.0,164.5862,164.6743,164.4002,164.4002,1860.0
2023-04-24 11:10:00,167.92,168.16,167.91,168.16,3202.0,164.4198,164.6548,164.41,164.6548,3202.0
2023-04-24 11:20:00,168.11,168.11,168.02,168.1,2886.0,164.6058,164.6058,164.5177,164.596,2886.0
2023-04-24 11:30:00,168.14,168.14,167.84,167.89,2300.0,164.6352,164.6352,164.3414,164.3904,2300.0
2023-04-24 11:40:00,167.84,167.96,167.74,167.96,1857.0,164.3414,164.4589,164.2435,164.4589,1857.0
2023-04-24 11:50:00,168.02,168.02,167.94,167.94,1617.0,164.5177,164.5177,164.4394,164.4394,1617.0
2023-04-24 12:00:00,167.97,168.02,167.74,167.74,5088.0,164.4687,164.5177,164.2435,164.2435,5088.0
2023-04-24 12:10:00,167.74,167.77,167.61,167.76,4115.0,164.2435,164.2729,164.1162,164.2631,4115.0
2023-04-24 12:20:00,167.77,167.95,167.77,167.84,5739.0,164.2729,164.4491,164.2729,164.3414,5739.0
2023-04-24 12:30:00,167.84,167.91,167.77,167.9,1704.0,164.3414,164.41,164.2729,164.4002,1704.0
2023-04-24 12:40:00,167.9,168.16,167.89,168.15,5077.0,164.4002,164.6548,164.3904,164.645,5077.0
2023-04-24 12:50:00,168.08,168.11,168.04,168.06,1921.0,164.5764,164.6058,164.5373,164.5569,1921.0
2023-04-24 13:00:00,168.03,168.09,167.99,168.07,1587.0,164.5275,164.5862,164.4883,164.5666,1587.0
2023-04-24 13:10:00,168.04,168.07,167.92,167.92,3014.0,164.5373,164.5666,164.4198,164.4198,3014.0
2023-04-24 13:20:00,167.95,168.12,167.93,168.12,3851.0,164.4491,164.6156,164.4296,164.6156,3851.0
2023-04-24 13:30:00,168.11,168.15,168.07,168.1,2784.0,164.6058,164.645,164.5666,164.596,2784.0
2023-04-24 13:40:00,168.09,168.13,168.05,168.1,3136.0,164.5862,164.6254,164.5471,164.596,3136.0
2023-04-24 13:50:00,168.12,168.13,167.79,167.83,2427.0,164.6156,164.6254,164.2925,164.3316,2427.0
2023-04-24 14:00:00,167.81,167.81,167.65,167.65,4327.0,164.3121,164.3121,164.1554,164.1554,4327.0
2023-04-24 14:10:00,167.64,167.64,167.47,167.52,4096.0,164.1456,164.1456,163.9791,164.0281,4096.0
2023-04-24 14:20:00,167.53,167.55,167.51,167.51,700.0,164.0379,164.0575,164.0183,164.0183,700.0
2023-04-24 14:30:00,167.54,167.63,167.51,167.57,4076.0,164.0477,164.1358,164.0183,164.0771,4076.0
2023-04-24 14:40:00,167.58,167.59,167.51,167.54,4246.0,164.0869,164.0966,164.0183,164.0477,4246.0
2023-04-24 14:50:00,167.56,167.57,167.49,167.57,3315.0,164.0673,164.0771,163.9987,164.0771,3315.0
2023-04-24 15:00:00,167.6,167.67,167.59,167.62,2881.0,164.1064,164.175,164.0966,164.126,2881.0
2023-04-24 15:10:00,167.62,167.68,167.6,167.67,3764.0,164.126,164.1848,164.1064,164.175,3764.0
2023-04-24 15:20:00,167.62,167.62,167.47,167.5,5239.0,164.126,164.126,163.9791,164.0085,5239.0
2023-04-24 15:30:00,167.52,167.57,167.31,167.33,9774.0,164.0281,164.0771,163.8225,163.8421,9774.0
2023-04-24 15:40:00,167.33,167.39,167.26,167.39,19709.0,163.8421,163.9008,163.7735,163.9008,19709.0
2023-04-24 15:50:00,167.38,167.78,167.31,167.72,57871.0,163.891,164.2827,163.8225,164.2239,57871.0
2023-04-25 09:30:00,167.91,168.16,167.78,168.09,13290.0,164.41,164.6548,164.2827,164.5862,13290.0
2023-04-25 09:40:00,168.04,168.2,167.58,167.63,4122.0,164.5373,164.6939,164.0869,164.1358,4122.0
2023-04-25 09:50:00,167.45,167.66,167.28,167.43,4741.0,163.9596,164.1652,163.7931,163.94,4741.0
2023-04-25 10:00:00,167.4,167.81,167.4,167.78,10416.0,163.9106,164.3121,163.9106,164.2827,10416.0
2023-04-25 10:10:00,167.71,167.74,167.21,167.66,3852.0,164.2141,164.2435,163.7246,164.1652,3852.0
2023-04-25 10:20:00,167.66,168.07,167.44,167.54,4173.0,164.1652,164.5666,163.9498,164.0477,4173.0
2023-04-25 10:30:00,167.51,167.64,167.44,167.59,3816.0,164.0183,164.1456,163.9498,164.0966,3816.0
2023-04-25 10:40:00,167.63,168.05,167.61,168.04,4969.0,164.1358,164.5471,164.1162,164.5373,4969.0
2023-04-25 10:50:00,168.06,168.3,168.02,168.25,3801.0,164.5569,164.7918,164.5177,164.7429,3801.0
2023-04-25 11:00:00,168.28,168.31,168.1,168.2,3325.0,164.7723,164.8016,164.596,164.6939,3325.0
2023-04-25 11:10:00,168.16,168.61,168.16,168.54,6038.0,164.6548,165.0954,164.6548,165.0268,6038.0
2023-04-25 11:20:00,168.53,168.54,168.06,168.06,6962.0,165.0171,165.0268,164.5569,164.5569,6962.0
2023-04-25 11:30:00,168.06,168.26,167.97,168.24,5695.0,164.5569,164.7527,164.4687,164.7331,5695.0
2023-04-25 11:40:00,168.21,168.44,168.19,168.4,5080.0,164.7037,164.9289,164.6841,164.8898,5080.0
2023-04-25 11:50:00,168.37,168.63,168.3,168.52,4726.0,164.8604,165.115,164.7918,165.0073,4726.0
2023-04-25 12:00:00,168.53,168.54,168.36,168.45,8479.0,165.0171,165.0268,164.8506,164.9387,8479.0
2023-04-25 12:10:00,168.45,168.57,168.4,168.44,5130.0,164.9387,165.0562,164.8898,164.9289,5130.0
2023-04-25 12:20:00,168.49,168.55,168.33,168.36,4758.0,164.9779,165.0366,164.8212,164.8506,4758.0
2023-04-25 12:30:00,168.32,168.38,168.25,168.34,5303.0,164.8114,164.8702,164.7429,164.831,5303.0
2023-04-25 12:40:00,168.37,168.46,168.25,168.27,3242.0,164.8604,164.9485,164.7429,164.7625,3242.0
2023-04-25 12:50:00,168.22,168.25,168.13,168.18,4834.0,164.7135,164.7429,164.6254,164.6743,4834.0
2023-04-25 13:00:00,168.14,168.15,168.01,168.01,2935.0,164.6352,164.645,164.5079,164.5079,2935.0
2023-04-25 13:10:00,168.0,168.05,167.69,167.74,5126.0,164.4981,164.5471,164.1946,164.2435,5126.0
2023-04-25 13:20:00,167.77,167.83,167.72,167.76,3146.0,164.2729,164.3316,164.2239,164.2631,3146.0
2023-04-25 13:30:00,167.72,167.72,167.6,167.7,4643.0,164.2239,164.2239,164.1064,164.2044,4643.0
2023-04-25 13:40:00,167.7,167.78,167.61,167.61,4405.0,164.2044,164.2827,164.1162,164.1162,4405.0
2023-04-25 13:50:00,167.56,167.61,167.51,167.57,1753.0,164.0673,164.1162,164.0183,164.0771,1753.0
2023-04-25 14:00:00,167.57,167.9,167.56,167.76,3800.0,164.0771,164.4002,164.0673,164.2631,3800.0
2023-04-25 14:10:00,167.78,167.83,167.58,167.59,2811.0,164.2827,164.3316,164.0869,164.0966,2811.0
2023-04-25 14:20:00,167.56,167.68,167.5,167.62,8148.0,164.0673,164.1848,164.0085,164.126,8148.0
2023-04-25 14:30:00,167.62,167.63,167.53,167.57,4522.0,164.126,164.1358,164.0379,164.0771,4522.0
2023-04-25 14:40:00,167.59,167.59,167.43,167.56,9941.0,164.0966,164.0966,163.94,164.0673,9941.0
2023-04-25 14:50:00,167.58,167.68,167.53,167.59,3800.0,164.0869,164.1848,164.0379,164.0966,3800.0
2023-04-25 15:00:00,167.64,167.73,167.54,167.69,6304.0,164.1456,164.2337,164.0477,164.1946,6304.0
2023-04-25 15:10:00,167.63,168.08,167.63,168.08,5603.0,164.1358,164.5764,164.1358,164.5764,5603.0
2023-04-25 15:20:00,168.09,168.25,168.08,168.19,11272.0,164.5862,164.7429,164.5764,164.6841,11272.0
2023-04-25 15:30:00,168.22,168.3,168.01,168.1,19559.0,164.7135,164.7918,164.5079,164.596,19559.0
2023-04-25 15:40:00,168.08,168.19,167.9,167.96,17376.0,164.5764,164.6841,164.4002,164.4589,17376.0
2023-04-25 15:50:00,167.88,168.12,167.88,168.11,52595.0,164.3806,164.6156,164.3806,164.6058,52595.0
2023-04-26 09:30:00,167.04,167.93,167.0,167.44,8248.0,163.5581,164.4296,163.5189,163.9498,8248.0
2023-04-26 09:40:00,167.42,167.65,166.69,166.69,15157.0,163.9302,164.1554,163.2154,163.2154,15157.0
2023-04-26 09:50:00,166.67,166.67,165.84,166.08,10591.0,163.1958,163.1958,162.3831,162.6181,10591.0
2023-04-26 10:00:00,166.01,166.43,165.64,165.92,9952.0,162.5496,162.9608,162.1873,162.4615,9952.0
2023-04-26 10:10:00,165.8,166.1,165.69,165.95,5232.0,162.344,162.6377,162.2363,162.4908,5232.0
2023-04-26 10:20:00,165.99,166.08,165.75,165.85,7378.0,162.53,162.6181,162.295,162.3929,7378.0
2023-04-26 10:30:00,165.77,166.59,165.76,166.59,10037.0,162.3146,163.1175,162.3048,163.1175,10037.0
2023-04-26 10:40:00,166.4,166.88,166.35,166.51,5953.0,162.9315,163.4014,162.8825,163.0392,5953.0
2023-04-26 10:50:00,166.34,166.55,166.22,166.55,3269.0,162.8727,163.0783,162.7552,163.0783,3269.0
2023-04-26 11:00:00,166.56,166.57,166.22,166.53,2909.0,163.0881,163.0979,162.7552,163.0587,2909.0
2023-04-26 11:10:00,166.43,166.51,166.29,166.29,4368.0,162.9608,163.0392,162.8237,162.8237,4368.0
2023-04-26 11:20:00,166.36,166.45,166.26,166.38,6683.0,162.8923,162.9804,162.7944,162.9119,6683.0
2023-04-26 11:30:00,166.44,166.47,166.1,166.13,6260.0,162.9706,163.0,162.6377,162.6671,6260.0
2023-04-26 11:40:00,166.13,166.21,165.86,165.86,4884.0,162.6671,162.7454,162.4027,162.4027,4884.0
2023-04-26 11:50:00,165.86,165.88,165.58,165.58,10183.0,162.4027,162.4223,162.1285,162.1285,10183.0
2023-04-26 12:00:00,165.58,165.87,165.58,165.87,5842.0,162.1285,162.4125,162.1285,162.4125,5842.0
2023-04-26 12:10:00,165.89,166.02,165.84,165.88,4995.0,162.4321,162.5594,162.3831,162.4223,4995.0
2023-04-26 12:20:00,165.84,166.0,165.83,165.85,8867.0,162.3831,162.5398,162.3733,162.3929,8867.0
2023-04-26 12:30:00,165.85,166.02,165.83,166.02,5389.0,162.3929,162.5594,162.3733,162.5594,5389.0
2023-04-26 12:40:00,166.06,166.17,166.02,166.09,3707.0,162.5985,162.7062,162.5594,162.6279,3707.0
2023-04-26 12:50:00,166.05,166.17,166.03,166.1,3995.0,162.5887,162.7062,162.5692,162.6377,3995.0
2023-04-26 13:00:00,166.16,166.22,165.98,165.98,3824.0,162.6965,162.7552,162.5202,162.5202,3824.0
2023-04-26 13:10:00,165.97,165.97,165.82,165.89,12118.0,162.5104,162.5104,162.3635,162.4321,12118.0
2023-04-26 13:20:00,165.89,165.89,165.71,165.75,9335.0,162.4321,162.4321,162.2558,162.295,9335.0
2023-04-26 13:30:00,165.79,166.12,165.76,166.01,3113.0,162.3342,162.6573,162.3048,162.5496,3113.0
2023-04-26 13:40:00,166.01,166.04,165.84,165.9,3818.0,162.5496,162.579,162.3831,162.4419,3818.0
2023-04-26 13:50:00,165.84,165.85,165.48,165.51,14033.0,162.3831,162.3929,162.0306,162.06,14033.0
2023-04-26 14:00:00,165.54,165.7,165.43,165.69,6713.0,162.0894,162.246,161.9817,162.2363,6713.0
2023-04-26 14:10:00,165.65,165.69,165.39,165.51,13127.0,162.1971,162.2363,161.9425,162.06,13127.0
2023-04-26 14:20:00,165.53,165.59,165.38,165.41,8360.0,162.0796,162.1383,161.9327,161.9621,8360.0
2023-04-26 14:30:00,165.41,165.5,165.27,165.32,9798.0,161.9621,162.0502,161.825,161.874,9798.0
2023-04-26 14:40:00,165.32,165.38,165.23,165.31,19943.0,161.874,161.9327,161.7858,161.8642,19943.0
2023-04-26 14:50:00,165.28,165.64,165.25,165.62,35284.0,161.8348,162.1873,161.8054,162.1677,35284.0
2023-04-26 15:00:00,165.69,166.1,165.62,166.05,5031.0,162.2363,162.6377,162.1677,162.5887,5031.0
2023-04-26 15:10:00,166.08,166.17,166.0,166.16,3476.0,162.6181,162.7062,162.5398,162.6965,3476.0
2023-04-26 15:20:00,166.16,166.17,165.91,165.97,13156.0,162.6965,162.7062,162.4517,162.5104,13156.0
2023-04-26 15:30:00,165.95,165.98,165.65,165.67,20252.0,162.4908,162.5202,162.1971,162.2167,20252.0
2023-04-26 15:40:00,165.69,165.82,165.65,165.81,18811.0,162.2363,162.3635,162.1971,162.3538,18811.0
2023-04-26 15:50:00,165.8,165.8,165.42,165.48,99835.0,162.344,162.344,161.9719,162.0306,99835.0
2023-04-27 09:30:00,164.99,166.12,164.99,165.64,10193.0,161.5508,162.6573,161.5508,162.1873,10193.0
2023-04-27 09:40:00,165.66,165.97,165.42,165.89,4501.0,162.2069,162.5104,161.9719,162.4321,4501.0
2023-04-27 09:50:00,165.75,166.24,165.68,165.95,2575.0,162.295,162.7748,162.2265,162.4908,2575.0
2023-04-27 10:00:00,165.96,166.16,165.83,165.92,12547.0,162.5006,162.6965,162.3733,162.4615,12547.0
2023-04-27 10:10:00,165.93,165.93,165.58,165.58,7506.0,162.4712,162.4712,162.1285,162.1285,7506.0
2023-04-27 10:20:00,165.74,165.79,165.58,165.66,3092.0,162.2852,162.3342,162.1285,162.2069,3092.0
2023-04-27 10:30:00,165.64,165.73,165.47,165.47,4026.0,162.1873,162.2754,162.0208,162.0208,4026.0
2023-04-27 10:40:00,165.5,165.54,165.34,165.46,6114.0,162.0502,162.0894,161.8935,162.011,6114.0
2023-04-27 10:50:00,165.43,166.04,165.39,165.88,3938.0,161.9817,162.579,161.9425,162.4223,3938.0
2023-04-27 11:00:00,165.81,166.0,165.73,165.74,2136.0,162.3538,162.5398,162.2754,162.2852,2136.0
2023-04-27 11:10:00,165.71,165.78,165.44,165.5,11098.0,162.2558,162.3244,161.9915,162.0502,11098.0
2023-04-27 11:20:00,165.5,166.09,165.42,166.09,4442.0,162.0502,162.6279,161.9719,162.6279,4442.0
2023-04-27 11:30:00,166.3,166.47,166.03,166.1,7513.0,162.8335,163.0,162.5692,162.6377,7513.0
2023-04-27 11:40:00,166.12,166.36,166.12,166.28,2066.0,162.6573,162.8923,162.6573,162.814,2066.0
2023-04-27 11:50:00,166.33,166.78,166.33,166.76,2788.0,162.8629,163.3035,162.8629,163.2839,2788.0
2023-04-27 12:00:00,166.71,167.01,166.71,166.78,9637.0,163.235,163.5287,163.235,163.3035,9637.0
2023-04-27 12:10:00,166.85,166.85,166.71,166.73,2411.0,163.3721,163.3721,163.235,163.2546,2411.0
2023-04-27 12:20:00,166.75,166.76,166.5,166.5,5013.0,163.2742,163.2839,163.0294,163.0294,5013.0
2023-04-27 12:30:00,166.54,166.6,166.46,166.52,2147.0,163.0685,163.1273,162.9902,163.049,2147.0
2023-04-27 12:40:00,166.52,166.63,166.44,166.63,2452.0,163.049,163.1567,162.9706,163.1567,2452.0
2023-04-27 12:50:00,166.72,166.75,166.65,166.73,2901.0,163.2448,163.2742,163.1762,163.2546,2901.0
2023-04-27 13:00:00,166.7,166.74,166.56,166.59,4817.0,163.2252,163.2644,163.0881,163.1175,4817.0
2023-04-27 13:10:00,166.63,166.74,166.53,166.54,5913.0,163.1567,163.2644,163.0587,163.0685,5913.0
2023-04-27 13:20:00,166.56,166.64,166.5,166.62,8621.0,163.0881,163.1664,163.0294,163.1469,8621.0
2023-04-27 13:30:00,166.61,166.79,166.6,166.78,1300.0,163.1371,163.3133,163.1273,163.3035,1300.0
2023-04-27 13:40:00,166.8,166.93,166.73,166.82,4652.0,163.3231,163.4504,163.2546,163.3427,4652.0
2023-04-27 13:50:00,166.81,166.98,166.8,166.9,5473.0,163.3329,163.4994,163.3231,163.421,5473.0
2023-04-27 14:00:00,166.9,166.98,166.79,166.98,5255.0,163.421,163.4994,163.3133,163.4994,5255.0
2023-04-27 14:10:00,166.93,166.96,166.78,166.93,13791.0,163.4504,163.4798,163.3035,163.4504,13791.0
2023-04-27 14:20:00,167.0,167.08,166.93,167.08,6147.0,163.5189,163.5973,163.4504,163.5973,6147.0
2023-04-27 14:30:00,167.11,167.25,167.09,167.15,4189.0,163.6267,163.7637,163.6071,163.6658,4189.0
2023-04-27 14:40:00,167.17,167.38,167.14,167.29,6197.0,163.6854,163.891,163.656,163.8029,6197.0
2023-04-27 14:50:00,167.28,167.44,167.13,167.44,5112.0,163.7931,163.9498,163.6462,163.9498,5112.0
2023-04-27 15:00:00,167.45,167.59,167.36,167.36,5405.0,163.9596,164.0966,163.8714,163.8714,5405.0
2023-04-27 15:10:00,167.4,167.5,167.27,167.43,5731.0,163.9106,164.0085,163.7833,163.94,5731.0
2023-04-27 15:20:00,167.48,167.52,167.34,167.39,8299.0,163.9889,164.0281,163.8519,163.9008,8299.0
2023-04-27 15:30:00,167.37,167.42,167.22,167.4,19508.0,163.8812,163.9302,163.7344,163.9106,19508.0
2023-04-27 15:40:00,167.4,167.6,167.37,167.44,18445.0,163.9106,164.1064,163.8812,163.9498,18445.0
2023-04-27 15:50:00,167.43,167.53,167.29,167.49,47245.0,163.94,164.0379,163.8029,163.9987,47245.0
2023-04-28 09:30:00,167.09,167.41,166.81,167.29,8973.0,163.6071,163.9204,163.3329,163.8029,8973.0
2023-04-28 09:40:00,167.75,167.79,167.29,167.39,2906.0,164.2533,164.2925,163.8029,163.9008,2906.0
2023-04-28 09:50:00,167.46,167.46,167.06,167.12,2584.0,163.9694,163.9694,163.5777,163.6364,2584.0
2023-04-28 10:00:00,167.23,167.42,167.1,167.26,1878.0,163.7442,163.9302,163.6169,163.7735,1878.0
2023-04-28 10:10:00,167.25,167.56,167.22,167.52,8838.0,163.7637,164.0673,163.7344,164.0281,8838.0
2023-04-28 10:20:00,167.54,167.61,167.42,167.5,4972.0,164.0477,164.1162,163.9302,164.0085,4972.0
2023-04-28 10:30:00,167.63,167.71,167.44,167.56,5539.0,164.1358,164.2141,163.9498,164.0673,5539.0
2023-04-28 10:40:00,167.48,167.54,167.06,167.06,14064.0,163.9889,164.0477,163.5777,163.5777,14064.0
2023-04-28 10:50:00,167.15,167.15,166.34,166.34,8439.0,163.6658,163.6658,162.8727,162.8727,8439.0
2023-04-28 11:00:00,166.33,166.66,166.24,166.58,9355.0,162.8629,163.186,162.7748,163.1077,9355.0
2023-04-28 11:10:00,166.56,166.93,166.35,166.35,8199.0,163.0881,163.4504,162.8825,162.8825,8199.0
2023-04-28 11:20:00,166.37,166.48,166.34,166.34,3974.0,162.9021,163.0098,162.8727,162.8727,3974.0
2023-04-28 11:30:00,166.4,166.54,166.3,166.47,2065.0,162.9315,163.0685,162.8335,163.0,2065.0
2023-04-28 11:40:00,166.44,166.52,166.28,166.4,8005.0,162.9706,163.049,162.814,162.9315,8005.0
2023-04-28 11:50:00,166.35,166.65,166.35,166.53,4178.0,162.8825,163.1762,162.8825,163.0587,4178.0
2023-04-28 12:00:00,166.59,166.59,166.24,166.35,8954.0,163.1175,163.1175,162.7748,162.8825,8954.0
2023-04-28 12:10:00,166.27,166.42,166.13,166.42,8062.0,162.8042,162.951,162.6671,162.951,8062.0
2023-04-28 12:20:00,166.42,166.54,166.33,166.33,4373.0,162.951,163.0685,162.8629,162.8629,4373.0
2023-04-28 12:30:00,166.4,166.64,166.38,166.54,8902.0,162.9315,163.1664,162.9119,163.0685,8902.0
2023-04-28 12:40:00,166.53,166.85,166.52,166.8,5418.0,163.0587,163.3721,163.049,163.3231,5418.0
2023-04-28 12:50:00,166.76,166.85,166.67,166.81,3543.0,163.2839,163.3721,163.1958,163.3329,3543.0
2023-04-28 13:00:00,166.83,166.9,166.7,166.71,5218.0,163.3525,163.421,163.2252,163.235,5218.0
2023-04-28 13:10:00,166.72,166.89,166.72,166.83,10621.0,163.2448,163.4112,163.2448,163.3525,10621.0
2023-04-28 13:20:00,166.83,166.83,166.57,166.67,5769.0,163.3525,163.3525,163.0979,163.1958,5769.0
2023-04-28 13:30:00,166.75,166.78,166.44,166.57,7030.0,163.2742,163.3035,162.9706,163.0979,7030.0
2023-04-28 13:40:00,166.58,166.65,166.57,166.6,5833.0,163.1077,163.1762,163.0979,163.1273,5833.0
2023-04-28 13:50:00,166.6,166.6,166.37,166.4,4039.0,163.1273,163.1273,162.9021,162.9315,4039.0
2023-04-28 14:00:00,166.4,166.61,166.39,166.52,6950.0,162.9315,163.1371,162.9217,163.049,6950.0
2023-04-28 14:10:00,166.49,166.54,166.24,166.44,8074.0,163.0196,163.0685,162.7748,162.9706,8074.0
2023-04-28 14:20:00,166.48,166.53,166.21,166.28,12013.0,163.0098,163.0587,162.7454,162.814,12013.0
2023-04-28 14:30:00,166.28,166.29,165.89,165.92,16605.0,162.814,162.8237,162.4321,162.4615,16605.0
2023-04-28 14:40:00,165.89,165.93,165.63,165.63,24008.0,162.4321,162.4712,162.1775,162.1775,24008.0
2023-04-28 14:50:00,165.62,165.92,165.61,165.86,27742.0,162.1677,162.4615,162.1579,162.4027,27742.0
2023-04-28 15:00:00,165.84,166.21,165.82,166.21,13251.0,162.3831,162.7454,162.3635,162.7454,13251.0
2023-04-28 15:10:00,166.18,166.43,165.96,166.09,34650.0,162.716,162.9608,162.5006,162.6279,34650.0
2023-04-28 15:20:00,166.06,166.06,165.66,165.66,24117.0,162.5985,162.5985,162.2069,162.2069,24117.0
2023-04-28 15:30:00,165.72,166.27,165.69,166.27,39526.0,162.2656,162.8042,162.2363,162.8042,39526.0
2023-04-28 15:40:00,166.24,166.63,166.15,166.59,27757.0,162.7748,163.1567,162.6867,163.1175,27757.0
2023-04-28 15:50:00,166.57,166.87,166.45,166.86,86121.0,163.0979,163.3917,162.9804,163.3819,86121.0
2023-05-01 09:30:00,167.18,167.41,165.3,165.68,27803.0,163.6952,163.9204,161.8544,162.2265,27803.0
2023-05-01 09:40:00,165.78,165.78,164.78,165.5,24749.0,162.3244,162.3244,161.3452,162.0502,24749.0
2023-05-01 09:50:00,165.49,165.61,164.96,165.27,14818.0,162.0404,162.1579,161.5215,161.825,14818.0
2023-05-01 10:00:00,165.19,165.91,165.19,165.74,29159.0,161.7467,162.4517,161.7467,162.2852,29159.0
2023-05-01 10:10:00,165.85,166.53,165.83,166.25,18952.0,162.3929,163.0587,162.3733,162.7846,18952.0
2023-05-01 10:20:00,166.25,166.35,166.03,166.03,9816.0,162.7846,162.8825,162.5692,162.5692,9816.0
2023-05-01 10:30:00,166.1,166.68,165.97,166.5,15795.0,162.6377,163.2056,162.5104,163.0294,15795.0
2023-05-01 10:40:00,166.57,166.61,166.23,166.29,29747.0,163.0979,163.1371,162.765,162.8237,29747.0
2023-05-01 10:50:00,166.28,166.51,166.26,166.26,23984.0,162.814,163.0392,162.7944,162.7944,23984.0
2023-05-01 11:00:00,166.27,166.51,166.19,166.24,49161.0,162.8042,163.0392,162.7258,162.7748,49161.0
2023-05-01 11:10:00,166.28,166.28,166.04,166.1,16801.0,162.814,162.814,162.579,162.6377,16801.0
2023-05-01 11:20:00,166.13,166.19,165.98,166.02,34215.0,162.6671,162.7258,162.5202,162.5594,34215.0
2023-05-01 11:30:00,166.01,166.04,165.8,165.8,15494.0,162.5496,162.579,162.344,162.344,15494.0
2023-05-01 11:40:00,165.8,165.97,165.63,165.96,15879.0,162.344,162.5104,162.1775,162.5006,15879.0
2023-05-01 11:50:00,165.93,166.0,165.77,165.8,39648.0,162.4712,162.5398,162.3146,162.344,39648.0
2023-05-01 12:00:00,165.8,165.96,165.55,165.66,21547.0,162.344,162.5006,162.0992,162.2069,21547.0
2023-05-01 12:10:00,165.69,165.69,165.53,165.57,24924.0,162.2363,162.2363,162.0796,162.1188,24924.0
2023-05-01 12:20:00,165.59,165.59,165.26,165.3,11555.0,162.1383,162.1383,161.8152,161.8544,11555.0
2023-05-01 12:30:00,165.26,165.52,165.24,165.44,15215.0,161.8152,162.0698,161.7956,161.9915,15215.0
2023-05-01 12:40:00,165.42,165.5,165.3,165.42,19817.0,161.9719,162.0502,161.8544,161.9719,19817.0
2023-05-01 12:50:00,165.45,165.62,165.44,165.44,31221.0,162.0013,162.1677,161.9915,161.9915,31221.0
2023-05-01 13:00:00,165.47,165.6,165.32,165.6,10495.0,162.0208,162.1481,161.874,162.1481,10495.0
2023-05-01 13:10:00,165.59,165.8,165.56,165.72,14088.0,162.1383,162.344,162.109,162.2656,14088.0
2023-05-01 13:20:00,165.68,166.06,165.63,166.03,11564.0,162.2265,162.5985,162.1775,162.5692,11564.0
2023-05-01 13:30:00,166.07,166.15,165.76,166.15,10681.0,162.6083,162.6867,162.3048,162.6867,10681.0
2023-05-01 13:40:00,166.19,166.51,166.14,166.41,14179.0,162.7258,163.0392,162.6769,162.9412,14179.0
2023-05-01 13:50:00,166.43,166.5,166.28,166.47,9862.0,162.9608,163.0294,162.814,163.0,9862.0
2023-05-01 14:00:00,166.47,166.55,166.26,166.29,8633.0,163.0,163.0783,162.7944,162.8237,8633.0
2023-05-01 14:10:00,166.28,166.49,166.22,166.44,9525.0,162.814,163.0196,162.7552,162.9706,9525.0
2023-05-01 14:20:00,166.42,166.42,166.13,166.27,9539.0,162.951,162.951,162.6671,162.8042,9539.0
2023-05-01 14:30:00,166.29,166.29,165.7,165.85,13118.0,162.8237,162.8237,162.246,162.3929,13118.0
2023-05-01 14:40:00,165.85,166.03,165.74,165.88,13645.0,162.3929,162.5692,162.2852,162.4223,13645.0
2023-05-01 14:50:00,165.85,166.18,165.78,166.1,9724.0,162.3929,162.716,162.3244,162.6377,9724.0
2023-05-01 15:00:00,166.13,166.37,166.11,166.18,10932.0,162.6671,162.9021,162.6475,162.716,10932.0
2023-05-01 15:10:00,166.21,166.24,166.1,166.18,12097.0,162.7454,162.7748,162.6377,162.716,12097.0
2023-05-01 15:20:00,166.2,166.51,166.15,166.38,18243.0,162.7356,163.0392,162.6867,162.9119,18243.0
2023-05-01 15:30:00,166.4,166.54,166.25,166.3,27588.0,162.9315,163.0685,162.7846,162.8335,27588.0
2023-05-01 15:40:00,166.22,166.46,166.14,166.33,52451.0,162.7552,162.9902,162.6769,162.8629,52451.0
2023-05-01 15:50:00,166.37,166.78,166.15,166.77,106942.0,162.9021,163.3035,162.6867,163.2937,106942.0
2023-05-02 09:30:00,168.5,169.13,166.44,168.51,79606.0,164.9877,165.6045,162.9706,164.9975,79606.0
2023-05-02 09:40:00,168.63,171.09,168.62,170.35,78298.0,165.115,167.5237,165.1052,166.7991,78298.0
2023-05-02 09:50:00,170.32,171.0,169.79,170.0,54761.0,166.7697,167.4356,166.2508,166.4564,54761.0
2023-05-02 10:00:00,170.0,170.29,169.75,170.08,28697.0,166.4564,166.7404,166.2116,166.5347,28697.0
2023-05-02 10:10:00,170.08,171.02,169.88,170.85,32697.0,166.5347,167.4551,166.3389,167.2887,32697.0
2023-05-02 10:20:00,170.88,171.0,170.26,170.26,16758.0,167.3181,167.4356,166.711,166.711,16758.0
2023-05-02 10:30:00,170.34,170.92,169.83,169.83,9010.0,166.7893,167.3572,166.29,166.29,9010.0
2023-05-02 10:40:00,169.96,170.28,169.12,169.68,13011.0,166.4172,166.7306,165.5948,166.1431,13011.0
2023-05-02 10:50:00,169.69,169.73,168.5,169.47,32527.0,166.1529,166.192,164.9877,165.9375,32527.0
2023-05-02 11:00:00,169.38,169.51,168.75,169.12,14303.0,165.8493,165.9766,165.2325,165.5948,14303.0
2023-05-02 11:10:00,169.15,169.37,168.88,168.95,15600.0,165.6241,165.8395,165.3598,165.4283,15600.0
2023-05-02 11:20:00,168.99,168.99,168.16,168.32,20959.0,165.4675,165.4675,164.6548,164.8114,20959.0
2023-05-02 11:30:00,168.2,168.37,167.76,168.0,12418.0,164.6939,164.8604,164.2631,164.4981,12418.0
2023-05-02 11:40:00,168.05,168.52,168.0,168.5,12389.0,164.5471,165.0073,164.4981,164.9877,12389.0
2023-05-02 11:50:00,168.5,168.62,168.39,168.5,11309.0,164.9877,165.1052,164.88,164.9877,11309.0
2023-05-02 12:00:00,168.63,168.63,167.98,168.41,8716.0,165.115,165.115,164.4785,164.8996,8716.0
2023-05-02 12:10:00,168.43,169.2,168.35,169.18,11688.0,164.9191,165.6731,164.8408,165.6535,11688.0
2023-05-02 12:20:00,169.19,169.54,169.13,169.5,8929.0,165.6633,166.006,165.6045,165.9668,8929.0
2023-05-02 12:30:00,169.4,169.72,169.29,169.48,13736.0,165.8689,166.1822,165.7612,165.9473,13736.0
2023-05-02 12:40:00,169.48,170.29,169.48,170.25,7712.0,165.9473,166.7404,165.9473,166.7012,7712.0
2023-05-02 12:50:00,170.18,170.78,170.18,170.78,9309.0,166.6327,167.2202,166.6327,167.2202,9309.0
2023-05-02 13:00:00,170.71,170.73,169.81,170.1,15128.0,167.1516,167.1712,166.2704,166.5543,15128.0
2023-05-02 13:10:00,170.09,170.3,169.81,170.26,4740.0,166.5445,166.7502,166.2704,166.711,4740.0
2023-05-02 13:20:00,170.22,170.92,170.22,170.83,7612.0,166.6718,167.3572,166.6718,167.2691,7612.0
2023-05-02 13:30:00,170.86,170.92,170.5,170.66,6803.0,167.2985,167.3572,166.946,167.1027,6803.0
2023-05-02 13:40:00,170.69,170.9,170.49,170.88,5880.0,167.132,167.3377,166.9362,167.3181,5880.0
2023-05-02 13:50:00,170.9,170.94,170.68,170.78,5760.0,167.3377,167.3768,167.1222,167.2202,5760.0
2023-05-02 14:00:00,170.68,170.78,170.5,170.78,4524.0,167.1222,167.2202,166.946,167.2202,4524.0
2023-05-02 14:10:00,170.82,171.0,170.75,170.81,13374.0,167.2593,167.4356,167.1908,167.2495,13374.0
2023-05-02 14:20:00,170.79,170.96,170.48,170.7,6841.0,167.2299,167.3964,166.9264,167.1418,6841.0
2023-05-02 14:30:00,170.72,170.73,170.15,170.15,9808.0,167.1614,167.1712,166.6033,166.6033,9808.0
2023-05-02 14:40:00,170.0,170.6,169.95,170.57,8159.0,166.4564,167.0439,166.4075,167.0145,8159.0
2023-05-02 14:50:00,170.62,170.67,170.47,170.52,11011.0,167.0635,167.1124,166.9166,166.9656,11011.0
2023-05-02 15:00:00,170.57,170.74,170.33,170.43,14675.0,167.0145,167.181,166.7795,166.8774,14675.0
2023-05-02 15:10:00,170.41,170.55,169.99,169.99,15541.0,166.8579,166.9949,166.4466,166.4466,15541.0
2023-05-02 15:20:00,169.91,170.23,169.8,169.93,14864.0,166.3683,166.6816,166.2606,166.3879,14864.0
2023-05-02 15:30:00,169.8,169.81,169.33,169.5,31589.0,166.2606,166.2704,165.8004,165.9668,31589.0
2023-05-02 15:40:00,169.46,169.62,169.07,169.2,51745.0,165.9277,166.0843,165.5458,165.6731,51745.0
2023-05-02 15:50:00,169.19,169.43,169.09,169.19,171557.0,165.6633,165.8983,165.5654,165.6633,171557.0
2023-05-03 09:30:00,169.7,170.63,169.07,169.6,27489.0,166.1627,167.0733,165.5458,166.0647,27489.0
2023-05-03 09:40:00,169.46,169.46,167.72,167.75,20459.0,165.9277,165.9277,164.2239,164.2533,20459.0
2023-05-03 09:50:00,167.77,167.93,167.16,167.34,30185.0,164.2729,164.4296,163.6756,163.8519,30185.0
2023-05-03 10:00:00,167.41,169.12,167.4,168.86,19908.0,163.9204,165.5948,163.9106,165.3402,19908.0
2023-05-03 10:10:00,168.86,169.09,167.94,168.02,18551.0,165.3402,165.5654,164.4394,164.5177,18551.0
2023-05-03 10:20:00,167.98,168.08,167.66,167.78,13753.0,164.4785,164.5764,164.1652,164.2827,13753.0
2023-05-03 10:30:00,167.83,167.83,167.29,167.4,17275.0,164.3316,164.3316,163.8029,163.9106,17275.0
2023-05-03 10:40:00,167.37,167.46,167.08,167.2,7729.0,163.8812,163.9694,163.5973,163.7148,7729.0
2023-05-03 10:50:00,167.27,168.16,167.19,168.06,12517.0,163.7833,164.6548,163.705,164.5569,12517.0
2023-05-03 11:00:00,168.06,168.11,167.87,167.9,11686.0,164.5569,164.6058,164.3708,164.4002,11686.0
2023-05-03 11:10:00,167.87,168.19,167.82,167.99,9820.0,164.3708,164.6841,164.3219,164.4883,9820.0
2023-05-03 11:20:00,167.99,168.06,167.69,167.88,9943.0,164.4883,164.5569,164.1946,164.3806,9943.0
2023-05-03 11:30:00,167.82,167.98,167.65,167.68,7591.0,164.3219,164.4785,164.1554,164.1848,7591.0
2023-05-03 11:40:00,167.67,167.72,167.42,167.44,9292.0,164.175,164.2239,163.9302,163.9498,9292.0
2023-05-03 11:50:00,167.34,167.55,167.29,167.47,6826.0,163.8519,164.0575,163.8029,163.9791,6826.0
2023-05-03 12:00:00,167.46,167.78,167.39,167.57,16458.0,163.9694,164.2827,163.9008,164.0771,16458.0
2023-05-03 12:10:00,167.58,167.58,167.11,167.14,9555.0,164.0869,164.0869,163.6267,163.656,9555.0
2023-05-03 12:20:00,167.12,167.53,167.12,167.51,5223.0,163.6364,164.0379,163.6364,164.0183,5223.0
2023-05-03 12:30:00,167.56,168.03,167.56,167.92,5069.0,164.0673,164.5275,164.0673,164.4198,5069.0
2023-05-03 12:40:00,167.91,168.01,167.78,167.79,5574.0,164.41,164.5079,164.2827,164.2925,5574.0
2023-05-03 12:50:00,167.83,167.97,167.61,167.62,6611.0,164.3316,164.4687,164.1162,164.126,6611.0
2023-05-03 13:00:00,167.68,167.75,167.57,167.75,6764.0,164.1848,164.2533,164.0771,164.2533,6764.0
2023-05-03 13:10:00,167.82,167.92,167.63,167.64,3779.0,164.3219,164.4198,164.1358,164.1456,3779.0
2023-05-03 13:20:00,167.68,167.85,167.68,167.85,5610.0,164.1848,164.3512,164.1848,164.3512,5610.0
2023-05-03 13:30:00,167.91,168.37,167.91,168.31,21662.0,164.41,164.8604,164.41,164.8016,21662.0
2023-05-03 13:40:00,168.26,169.0,168.25,168.81,24966.0,164.7527,165.4773,164.7429,165.2912,24966.0
2023-05-03 13:50:00,168.81,168.99,168.02,168.02,22174.0,165.2912,165.4675,164.5177,164.5177,22174.0
2023-05-03 14:00:00,167.87,168.37,167.21,167.74,10188.0,164.3708,164.8604,163.7246,164.2435,10188.0
2023-05-03 14:10:00,167.79,168.02,167.47,167.97,7570.0,164.2925,164.5177,163.9791,164.4687,7570.0
2023-05-03 14:20:00,167.8,168.29,167.64,167.94,17085.0,164.3023,164.7821,164.1456,164.4394,17085.0
2023-05-03 14:30:00,167.9,167.95,167.21,167.7,18930.0,164.4002,164.4491,163.7246,164.2044,18930.0
2023-05-03 14:40:00,167.67,167.96,167.2,167.38,9463.0,164.175,164.4589,163.7148,163.891,9463.0
2023-05-03 14:50:00,167.38,167.48,167.02,167.14,8751.0,163.891,163.9889,163.5385,163.656,8751.0
2023-05-03 15:00:00,167.04,167.4,166.72,166.72,11019.0,163.5581,163.9106,163.2448,163.2448,11019.0
2023-05-03 15:10:00,166.71,167.09,166.52,166.81,25895.0,163.235,163.6071,163.049,163.3329,25895.0
2023-05-03 15:20:00,166.76,166.87,166.25,166.58,14586.0,163.2839,163.3917,162.7846,163.1077,14586.0
2023-05-03 15:30:00,166.61,166.96,166.37,166.88,26671.0,163.1371,163.4798,162.9021,163.4014,26671.0
2023-05-03 15:40:00,166.83,167.01,166.53,166.61,33735.0,163.3525,163.5287,163.0587,163.1371,33735.0
2023-05-03 15:50:00,166.77,166.89,166.49,166.89,76518.0,163.2937,163.4112,163.0196,163.4112,76518.0
2023-05-04 09:30:00,166.83,167.51,166.38,167.11,19868.0,163.3525,164.0183,162.9119,163.6267,19868.0
2023-05-04 09:40:00,167.07,167.07,165.79,166.74,8430.0,163.5875,163.5875,162.3342,163.2644,8430.0
2023-05-04 09:50:00,166.64,167.01,166.42,166.91,9178.0,163.1664,163.5287,162.951,163.4308,9178.0
2023-05-04 10:00:00,166.92,167.54,166.83,167.31,15123.0,163.4406,164.0477,163.3525,163.8225,15123.0
2023-05-04 10:10:00,167.38,167.9,167.29,167.35,16659.0,163.891,164.4002,163.8029,163.8616,16659.0
2023-05-04 10:20:00,167.34,167.54,167.09,167.38,9339.0,163.8519,164.0477,163.6071,163.891,9339.0
2023-05-04 10:30:00,167.38,167.58,166.89,167.27,14725.0,163.891,164.0869,163.4112,163.7833,14725.0
2023-05-04 10:40:00,167.34,167.85,167.3,167.85,11361.0,163.8519,164.3512,163.8127,164.3512,11361.0
2023-05-04 10:50:00,167.77,167.77,167.35,167.5,7219.0,164.2729,164.2729,163.8616,164.0085,7219.0
2023-05-04 11:00:00,167.47,167.58,166.99,167.49,7579.0,163.9791,164.0869,163.5092,163.9987,7579.0
2023-05-04 11:10:00,167.49,167.58,166.93,166.95,7085.0,163.9987,164.0869,163.4504,163.47,7085.0
2023-05-04 11:20:00,166.89,167.26,166.81,167.09,9727.0,163.4112,163.7735,163.3329,163.6071,9727.0
2023-05-04 11:30:00,167.07,167.07,166.82,166.89,3752.0,163.5875,163.5875,163.3427,163.4112,3752.0
2023-05-04 11:40:00,167.0,167.25,166.87,167.25,3935.0,163.5189,163.7637,163.3917,163.7637,3935.0
2023-05-04 11:50:00,167.18,167.25,167.1,167.22,5227.0,163.6952,163.7637,163.6169,163.7344,5227.0
2023-05-04 12:00:00,167.16,167.19,166.72,166.86,5783.0,163.6756,163.705,163.2448,163.3819,5783.0
2023-05-04 12:10:00,166.87,166.9,166.46,166.67,5931.0,163.3917,163.421,162.9902,163.1958,5931.0
2023-05-04 12:20:00,166.65,166.87,166.6,166.62,5427.0,163.1762,163.3917,163.1273,163.1469,5427.0
2023-05-04 12:30:00,166.57,166.57,166.06,166.24,9162.0,163.0979,163.0979,162.5985,162.7748,9162.0
2023-05-04 12:40:00,166.25,166.45,166.02,166.42,6286.0,162.7846,162.9804,162.5594,162.951,6286.0
2023-05-04 12:50:00,166.41,166.53,166.07,166.53,6841.0,162.9412,163.0587,162.6083,163.0587,6841.0
2023-05-04 13:00:00,166.56,166.86,166.41,166.73,7447.0,163.0881,163.3819,162.9412,163.2546,7447.0
2023-05-04 13:10:00,166.8,166.91,166.56,166.78,4800.0,163.3231,163.4308,163.0881,163.3035,4800.0
2023-05-04 13:20:00,166.77,167.09,166.64,166.72,6280.0,163.2937,163.6071,163.1664,163.2448,6280.0
2023-05-04 13:30:00,166.77,166.84,166.43,166.59,6888.0,163.2937,163.3623,162.9608,163.1175,6888.0
2023-05-04 13:40:00,166.56,166.61,166.4,166.42,5436.0,163.0881,163.1371,162.9315,162.951,5436.0
2023-05-04 13:50:00,166.44,166.73,166.18,166.71,8608.0,162.9706,163.2546,162.716,163.235,8608.0
2023-05-04 14:00:00,166.72,166.81,166.53,166.75,7783.0,163.2448,163.3329,163.0587,163.2742,7783.0
2023-05-04 14:10:00,166.76,166.82,166.63,166.66,5823.0,163.2839,163.3427,163.1567,163.186,5823.0
2023-05-04 14:20:00,166.74,166.95,166.66,166.68,8018.0,163.2644,163.47,163.186,163.2056,8018.0
2023-05-04 14:30:00,166.69,166.92,166.5,166.66,6443.0,163.2154,163.4406,163.0294,163.186,6443.0
2023-05-04 14:40:00,166.67,166.67,166.34,166.39,6077.0,163.1958,163.1958,162.8727,162.9217,6077.0
2023-05-04 14:50:00,166.37,166.73,166.36,166.73,9350.0,162.9021,163.2546,162.8923,163.2546,9350.0
2023-05-04 15:00:00,166.75,167.08,166.73,166.99,9904.0,163.2742,163.5973,163.2546,163.5092,9904.0
2023-05-04 15:10:00,166.94,166.95,166.57,166.63,5972.0,163.4602,163.47,163.0979,163.1567,5972.0
2023-05-04 15:20:00,166.61,166.83,166.53,166.83,9649.0,163.1371,163.3525,163.0587,163.3525,9649.0
2023-05-04 15:30:00,166.77,167.18,166.75,167.16,21374.0,163.2937,163.6952,163.2742,163.6756,21374.0
2023-05-04 15:40:00,167.15,167.25,166.92,167.14,19302.0,163.6658,163.7637,163.4406,163.656,19302.0
2023-05-04 15:50:00,167.04,167.06,166.53,166.62,95338.0,163.5581,163.5777,163.0587,163.1469,95338.0
2023-05-05 09:30:00,167.55,168.4,165.04,167.62,26706.0,164.0575,164.8898,161.5998,164.126,26706.0
2023-05-05 09:40:00,167.92,168.12,167.48,167.89,4193.0,164.4198,164.6156,163.9889,164.3904,4193.0
2023-05-05 09:50:00,168.05,168.96,167.93,168.14,18486.0,164.5471,165.4381,164.4296,164.6352,18486.0
2023-05-05 10:00:00,168.14,169.38,168.13,168.93,12486.0,164.6352,165.8493,164.6254,165.4087,12486.0
2023-05-05 10:10:00,168.73,168.88,168.23,168.46,7184.0,165.2129,165.3598,164.7233,164.9485,7184.0
2023-05-05 10:20:00,168.6,168.82,168.27,168.32,15461.0,165.0856,165.301,164.7625,164.8114,15461.0
2023-05-05 10:30:00,168.35,168.52,168.2,168.26,8099.0,164.8408,165.0073,164.6939,164.7527,8099.0
2023-05-05 10:40:00,168.4,168.4,168.08,168.21,11927.0,164.8898,164.8898,164.5764,164.7037,11927.0
2023-05-05 10:50:00,168.26,168.67,168.23,168.43,11687.0,164.7527,165.1541,164.7233,164.9191,11687.0
2023-05-05 11:00:00,168.44,168.52,168.06,168.06,11494.0,164.9289,165.0073,164.5569,164.5569,11494.0
2023-05-05 11:10:00,168.05,168.07,167.73,167.74,6743.0,164.5471,164.5666,164.2337,164.2435,6743.0
2023-05-05 11:20:00,167.77,167.86,167.57,167.57,9293.0,164.2729,164.361,164.0771,164.0771,9293.0
2023-05-05 11:30:00,167.71,167.71,167.33,167.33,9551.0,164.2141,164.2141,163.8421,163.8421,9551.0
2023-05-05 11:40:00,167.31,167.32,166.92,166.95,9226.0,163.8225,163.8323,163.4406,163.47,9226.0
2023-05-05 11:50:00,166.96,167.23,166.9,167.1,7826.0,163.4798,163.7442,163.421,163.6169,7826.0
2023-05-05 12:00:00,167.21,167.62,167.08,167.59,12446.0,163.7246,164.126,163.5973,164.0966,12446.0
2023-05-05 12:10:00,167.49,167.53,167.16,167.26,8332.0,163.9987,164.0379,163.6756,163.7735,8332.0
2023-05-05 12:20:00,167.15,167.66,167.15,167.64,7760.0,163.6658,164.1652,163.6658,164.1456,7760.0
2023-05-05 12:30:00,167.67,167.75,167.55,167.59,7811.0,164.175,164.2533,164.0575,164.0966,7811.0
2023-05-05 12:40:00,167.51,167.56,167.36,167.41,5939.0,164.0183,164.0673,163.8714,163.9204,5939.0
2023-05-05 12:50:00,167.48,167.94,167.41,167.94,8436.0,163.9889,164.4394,163.9204,164.4394,8436.0
2023-05-05 13:00:00,167.85,167.93,167.63,167.7,6365.0,164.3512,164.4296,164.1358,164.2044,6365.0
2023-05-05 13:10:00,167.77,167.77,167.24,167.24,6782.0,164.2729,164.2729,163.7539,163.7539,6782.0
2023-05-05 13:20:00,167.24,167.36,167.13,167.24,8673.0,163.7539,163.8714,163.6462,163.7539,8673.0
2023-05-05 13:30:00,167.26,167.41,167.18,167.25,9669.0,163.7735,163.9204,163.6952,163.7637,9669.0
2023-05-05 13:40:00,167.24,167.77,167.23,167.72,17764.0,163.7539,164.2729,163.7442,164.2239,17764.0
2023-05-05 13:50:00,167.71,167.89,167.71,167.89,4634.0,164.2141,164.3904,164.2141,164.3904,4634.0
2023-05-05 14:00:00,167.84,167.95,167.79,167.95,8344.0,164.3414,164.4491,164.2925,164.4491,8344.0
2023-05-05 14:10:00,167.92,167.99,167.69,167.69,6455.0,164.4198,164.4883,164.1946,164.1946,6455.0
2023-05-05 14:20:00,167.69,168.0,167.69,167.86,12140.0,164.1946,164.4981,164.1946,164.361,12140.0
2023-05-05 14:30:00,167.86,168.14,167.85,168.03,8323.0,164.361,164.6352,164.3512,164.5275,8323.0
2023-05-05 14:40:00,168.03,168.39,168.0,168.36,9449.0,164.5275,164.88,164.4981,164.8506,9449.0
2023-05-05 14:50:00,168.33,168.63,168.32,168.39,13525.0,164.8212,165.115,164.8114,164.88,13525.0
2023-05-05 15:00:00,168.42,168.56,168.36,168.45,11822.0,164.9093,165.0464,164.8506,164.9387,11822.0
2023-05-05 15:10:00,168.46,168.49,168.22,168.24,18110.0,164.9485,164.9779,164.7135,164.7331,18110.0
2023-05-05 15:20:00,168.28,168.35,168.15,168.33,20642.0,164.7723,164.8408,164.645,164.8212,20642.0
2023-05-05 15:30:00,168.33,168.45,168.25,168.3,21041.0,164.8212,164.9387,164.7429,164.7918,21041.0
2023-05-05 15:40:00,168.35,168.37,167.96,168.22,27966.0,164.8408,164.8604,164.4589,164.7135,27966.0
2023-05-05 15:50:00,168.15,168.23,167.59,167.98,83177.0,164.645,164.7233,164.0966,164.4785,83177.0
2023-05-08 09:30:00,167.55,167.57,166.77,166.96,36388.0,164.0575,164.0771,163.2937,163.4798,36388.0
2023-05-08 09:40:00,166.98,167.44,166.92,167.21,26624.0,163.4994,163.9498,163.4406,163.7246,26624.0
2023-05-08 09:50:00,167.3,168.58,167.3,168.53,9099.0,163.8127,165.066,163.8127,165.0171,9099.0
2023-05-08 10:00:00,168.6,168.75,167.91,168.16,5007.0,165.0856,165.2325,164.41,164.6548,5007.0
2023-05-08 10:10:00,168.07,168.32,167.84,167.99,6588.0,164.5666,164.8114,164.3414,164.4883,6588.0
2023-05-08 10:20:00,167.9,168.01,167.69,167.97,3550.0,164.4002,164.5079,164.1946,164.4687,3550.0
2023-05-08 10:30:00,167.96,168.13,167.9,168.09,8980.0,164.4589,164.6254,164.4002,164.5862,8980.0
2023-05-08 10:40:00,168.29,168.56,168.2,168.38,8472.0,164.7821,165.0464,164.6939,164.8702,8472.0
2023-05-08 10:50:00,168.35,168.79,168.35,168.56,8147.0,164.8408,165.2716,164.8408,165.0464,8147.0
2023-05-08 11:00:00,168.56,168.88,168.55,168.55,8697.0,165.0464,165.3598,165.0366,165.0366,8697.0
2023-05-08 11:10:00,168.52,168.55,168.25,168.31,5001.0,165.0073,165.0366,164.7429,164.8016,5001.0
2023-05-08 11:20:00,168.26,168.38,168.2,168.38,4273.0,164.7527,164.8702,164.6939,164.8702,4273.0
2023-05-08 11:30:00,168.39,168.5,168.27,168.42,9928.0,164.88,164.9877,164.7625,164.9093,9928.0
2023-05-08 11:40:00,168.45,168.49,168.28,168.34,2837.0,164.9387,164.9779,164.7723,164.831,2837.0
2023-05-08 11:50:00,168.2,168.2,167.96,168.04,3451.0,164.6939,164.6939,164.4589,164.5373,3451.0
2023-05-08 12:00:00,167.97,168.04,167.86,167.97,4970.0,164.4687,164.5373,164.361,164.4687,4970.0
2023-05-08 12:10:00,167.92,168.13,167.69,168.13,5979.0,164.4198,164.6254,164.1946,164.6254,5979.0
2023-05-08 12:20:00,168.1,168.11,167.95,168.03,2182.0,164.596,164.6058,164.4491,164.5275,2182.0
2023-05-08 12:30:00,168.01,168.01,167.73,167.74,2380.0,164.5079,164.5079,164.2337,164.2435,2380.0
2023-05-08 12:40:00,167.7,167.79,167.59,167.66,9008.0,164.2044,164.2925,164.0966,164.1652,9008.0
2023-05-08 12:50:00,167.61,168.02,167.6,167.97,2936.0,164.1162,164.5177,164.1064,164.4687,2936.0
2023-05-08 13:00:00,168.07,168.2,167.97,168.16,3460.0,164.5666,164.6939,164.4687,164.6548,3460.0
2023-05-08 13:10:00,168.22,168.29,168.13,168.21,4263.0,164.7135,164.7821,164.6254,164.7037,4263.0
2023-05-08 13:20:00,168.2,168.31,168.1,168.18,4694.0,164.6939,164.8016,164.596,164.6743,4694.0
2023-05-08 13:30:00,168.19,168.41,168.15,168.35,4274.0,164.6841,164.8996,164.645,164.8408,4274.0
2023-05-08 13:40:00,168.4,168.48,168.34,168.36,4671.0,164.8898,164.9681,164.831,164.8506,4671.0
2023-05-08 13:50:00,168.38,168.55,168.29,168.54,4039.0,164.8702,165.0366,164.7821,165.0268,4039.0
2023-05-08 14:00:00,168.55,168.62,168.08,168.18,5026.0,165.0366,165.1052,164.5764,164.6743,5026.0
2023-05-08 14:10:00,168.15,168.23,168.1,168.11,3829.0,164.645,164.7233,164.596,164.6058,3829.0
2023-05-08 14:20:00,168.15,168.15,167.93,167.94,9459.0,164.645,164.645,164.4296,164.4394,9459.0
2023-05-08 14:30:00,168.01,168.07,167.9,168.03,9361.0,164.5079,164.5666,164.4002,164.5275,9361.0
2023-05-08 14:40:00,168.05,168.05,167.86,167.89,4643.0,164.5471,164.5471,164.361,164.3904,4643.0
2023-05-08 14:50:00,167.89,168.06,167.84,168.0,6048.0,164.3904,164.5569,164.3414,164.4981,6048.0
2023-05-08 15:00:00,167.96,167.97,167.79,167.8,6002.0,164.4589,164.4687,164.2925,164.3023,6002.0
2023-05-08 15:10:00,167.78,168.12,167.72,168.03,9741.0,164.2827,164.6156,164.2239,164.5275,9741.0
2023-05-08 15:20:00,168.02,168.13,167.96,168.02,6565.0,164.5177,164.6254,164.4589,164.5177,6565.0
2023-05-08 15:30:00,168.09,168.2,167.69,167.86,9710.0,164.5862,164.6939,164.1946,164.361,9710.0
2023-05-08 15:40:00,167.83,167.98,167.75,167.98,10560.0,164.3316,164.4785,164.2533,164.4785,10560.0
2023-05-08 15:50:00,167.98,168.27,167.92,168.23,60148.0,164.4785,164.7625,164.4198,164.7233,60148.0
2023-05-09 09:30:00,169.52,170.94,169.01,170.69,50703.0,165.9864,167.3768,165.487,167.132,50703.0
2023-05-09 09:40:00,170.75,172.41,170.75,172.33,42345.0,167.1908,168.8162,167.1908,168.7378,42345.0
2023-05-09 09:50:00,172.47,173.64,171.77,171.99,50393.0,168.8749,170.0205,168.1895,168.4049,50393.0
2023-05-09 10:00:00,171.97,172.08,170.58,170.58,23705.0,168.3853,168.4931,167.0243,167.0243,23705.0
2023-05-09 10:10:00,170.72,171.61,170.72,171.59,15426.0,167.1614,168.0329,167.1614,168.0133,15426.0
2023-05-09 10:20:00,171.61,171.72,170.8,170.89,16124.0,168.0329,168.1406,167.2397,167.3279,16124.0
2023-05-09 10:30:00,170.88,170.88,170.35,170.47,14011.0,167.3181,167.3181,166.7991,166.9166,14011.0
2023-05-09 10:40:00,170.42,170.58,170.31,170.31,16552.0,166.8677,167.0243,166.7599,166.7599,16552.0
2023-05-09 10:50:00,170.37,170.45,169.92,169.92,11606.0,166.8187,166.897,166.3781,166.3781,11606.0
2023-05-09 11:00:00,170.03,170.27,169.82,169.91,8016.0,166.4858,166.7208,166.2802,166.3683,8016.0
2023-05-09 11:10:00,169.8,170.09,169.72,170.08,17557.0,166.2606,166.5445,166.1822,166.5347,17557.0
2023-05-09 11:20:00,170.08,170.1,169.8,169.9,7442.0,166.5347,166.5543,166.2606,166.3585,7442.0
2023-05-09 11:30:00,169.85,170.2,169.37,169.37,22418.0,166.3095,166.6522,165.8395,165.8395,22418.0
2023-05-09 11:40:00,169.37,169.51,169.0,169.38,13346.0,165.8395,165.9766,165.4773,165.8493,13346.0
2023-05-09 11:50:00,169.58,169.95,169.31,169.53,5456.0,166.0452,166.4075,165.7808,165.9962,5456.0
2023-05-09 12:00:00,169.51,169.64,169.46,169.55,5998.0,165.9766,166.1039,165.9277,166.0158,5998.0
2023-05-09 12:10:00,169.63,169.77,169.3,169.31,11919.0,166.0941,166.2312,165.771,165.7808,11919.0
2023-05-09 12:20:00,169.34,169.48,169.15,169.31,8062.0,165.8102,165.9473,165.6241,165.7808,8062.0
2023-05-09 12:30:00,169.33,169.5,169.3,169.32,7235.0,165.8004,165.9668,165.771,165.7906,7235.0
2023-05-09 12:40:00,169.32,169.39,169.16,169.27,8926.0,165.7906,165.8591,165.6339,165.7416,8926.0
2023-05-09 12:50:00,169.26,169.43,168.95,169.2,7471.0,165.7318,165.8983,165.4283,165.6731,7471.0
2023-05-09 13:00:00,169.25,169.28,168.92,169.06,12586.0,165.722,165.7514,165.3989,165.536,12586.0
2023-05-09 13:10:00,169.08,169.17,168.93,169.12,7503.0,165.5556,165.6437,165.4087,165.5948,7503.0
2023-05-09 13:20:00,169.1,169.16,168.96,169.13,7076.0,165.5752,165.6339,165.4381,165.6045,7076.0
2023-05-09 13:30:00,169.14,169.2,168.98,169.11,7061.0,165.6143,165.6731,165.4577,165.585,7061.0
2023-05-09 13:40:00,169.1,169.49,169.1,169.43,6200.0,165.5752,165.957,165.5752,165.8983,6200.0
2023-05-09 13:50:00,169.48,169.5,169.33,169.49,6361.0,165.9473,165.9668,165.8004,165.957,6361.0
2023-05-09 14:00:00,169.51,169.59,169.28,169.35,8142.0,165.9766,166.055,165.7514,165.82,8142.0
2023-05-09 14:10:00,169.31,169.41,169.21,169.31,3902.0,165.7808,165.8787,165.6829,165.7808,3902.0
2023-05-09 14:20:00,169.32,169.38,168.95,169.04,10934.0,165.7906,165.8493,165.4283,165.5164,10934.0
2023-05-09 14:30:00,169.06,169.22,169.0,169.08,7554.0,165.536,165.6927,165.4773,165.5556,7554.0
2023-05-09 14:40:00,169.11,169.15,168.95,169.06,6954.0,165.585,165.6241,165.4283,165.536,6954.0
2023-05-09 14:50:00,169.03,169.03,168.52,168.72,4985.0,165.5066,165.5066,165.0073,165.2031,4985.0
2023-05-09 15:00:00,168.74,169.37,168.73,169.21,21461.0,165.2227,165.8395,165.2129,165.6829,21461.0
2023-05-09 15:10:00,169.22,169.77,169.16,169.29,27524.0,165.6927,166.2312,165.6339,165.7612,27524.0
2023-05-09 15:20:00,169.29,169.29,169.02,169.11,8959.0,165.7612,165.7612,165.4968,165.585,8959.0
2023-05-09 15:30:00,169.08,169.18,168.82,168.93,9665.0,165.5556,165.6535,165.301,165.4087,9665.0
2023-05-09 15:40:00,168.91,168.91,168.56,168.67,16198.0,165.3891,165.3891,165.0464,165.1541,16198.0
2023-05-09 15:50:00,168.64,168.74,168.14,168.33,85105.0,165.1248,165.2227,164.6352,164.8212,85105.0
2023-05-10 09:30:00,168.29,169.06,168.22,168.48,15807.0,164.7821,165.536,164.7135,164.9681,15807.0
2023-05-10 09:40:00,168.31,168.31,167.53,167.6,3983.0,164.8016,164.8016,164.0379,164.1064,3983.0
2023-05-10 09:50:00,167.61,168.75,167.61,168.56,19266.0,164.1162,165.2325,164.1162,165.0464,19266.0
2023-05-10 10:00:00,168.65,168.65,167.87,167.89,15474.0,165.1346,165.1346,164.3708,164.3904,15474.0
2023-05-10 10:10:00,168.0,168.43,167.67,167.85,13422.0,164.4981,164.9191,164.175,164.3512,13422.0
2023-05-10 10:20:00,167.76,167.79,167.44,167.65,10569.0,164.2631,164.2925,163.9498,164.1554,10569.0
2023-05-10 10:30:00,167.59,167.72,167.5,167.54,5911.0,164.0966,164.2239,164.0085,164.0477,5911.0
2023-05-10 10:40:00,167.58,167.64,167.23,167.28,5883.0,164.0869,164.1456,163.7442,163.7931,5883.0
2023-05-10 10:50:00,167.3,167.82,167.03,167.7,12482.0,163.8127,164.3219,163.5483,164.2044,12482.0
2023-05-10 11:00:00,167.78,167.89,167.61,167.89,4591.0,164.2827,164.3904,164.1162,164.3904,4591.0
2023-05-10 11:10:00,167.92,168.26,167.91,168.1,3083.0,164.4198,164.7527,164.41,164.596,3083.0
2023-05-10 11:20:00,168.09,168.27,168.05,168.05,8024.0,164.5862,164.7625,164.5471,164.5471,8024.0
2023-05-10 11:30:00,168.09,168.13,167.82,167.83,4451.0,164.5862,164.6254,164.3219,164.3316,4451.0
2023-05-10 11:40:00,167.79,167.95,167.78,167.92,4664.0,164.2925,164.4491,164.2827,164.4198,4664.0
2023-05-10 11:50:00,167.93,168.2,167.92,168.14,5164.0,164.4296,164.6939,164.4198,164.6352,5164.0
2023-05-10 12:00:00,168.3,168.44,168.08,168.15,6457.0,164.7918,164.9289,164.5764,164.645,6457.0
2023-05-10 12:10:00,168.11,168.11,167.66,167.68,5561.0,164.6058,164.6058,164.1652,164.1848,5561.0
2023-05-10 12:20:00,167.68,168.2,167.65,168.2,2695.0,164.1848,164.6939,164.1554,164.6939,2695.0
2023-05-10 12:30:00,168.4,168.9,168.37,168.89,29033.0,164.8898,165.3793,164.8604,165.3695,29033.0
2023-05-10 12:40:00,168.97,168.97,168.63,168.85,7823.0,165.4479,165.4479,165.115,165.3304,7823.0
2023-05-10 12:50:00,168.69,168.99,168.56,168.88,9738.0,165.1737,165.4675,165.0464,165.3598,9738.0
2023-05-10 13:00:00,169.05,169.05,168.75,168.75,2613.0,165.5262,165.5262,165.2325,165.2325,2613.0
2023-05-10 13:10:00,168.82,169.0,168.75,168.84,2926.0,165.301,165.4773,165.2325,165.3206,2926.0
2023-05-10 13:20:00,168.95,168.95,168.63,168.8,4286.0,165.4283,165.4283,165.115,165.2814,4286.0
2023-05-10 13:30:00,168.86,169.02,168.67,168.71,3174.0,165.3402,165.4968,165.1541,165.1933,3174.0
2023-05-10 13:40:00,168.71,168.83,168.68,168.83,5097.0,165.1933,165.3108,165.1639,165.3108,5097.0
2023-05-10 13:50:00,168.84,169.02,168.82,168.94,4184.0,165.3206,165.4968,165.301,165.4185,4184.0
2023-05-10 14:00:00,168.96,169.21,168.88,168.88,6994.0,165.4381,165.6829,165.3598,165.3598,6994.0
2023-05-10 14:10:00,168.92,168.94,168.59,168.65,8968.0,165.3989,165.4185,165.0758,165.1346,8968.0
2023-05-10 14:20:00,168.64,168.81,168.63,168.8,5776.0,165.1248,165.2912,165.115,165.2814,5776.0
2023-05-10 14:30:00,168.81,169.0,168.79,168.96,2977.0,165.2912,165.4773,165.2716,165.4381,2977.0
2023-05-10 14:40:00,168.96,169.22,168.89,168.89,8647.0,165.4381,165.6927,165.3695,165.3695,8647.0
2023-05-10 14:50:00,168.9,169.05,168.89,169.05,6327.0,165.3793,165.5262,165.3695,165.5262,6327.0
2023-05-10 15:00:00,169.06,169.07,168.98,169.06,4860.0,165.536,165.5458,165.4577,165.536,4860.0
2023-05-10 15:10:00,169.08,169.08,168.77,168.9,6524.0,165.5556,165.5556,165.2521,165.3793,6524.0
2023-05-10 15:20:00,168.94,169.26,168.94,169.14,13097.0,165.4185,165.7318,165.4185,165.6143,13097.0
2023-05-10 15:30:00,169.11,169.47,169.11,169.39,26720.0,165.585,165.9375,165.585,165.8591,26720.0
2023-05-10 15:40:00,169.39,169.59,169.34,169.52,22524.0,165.8591,166.055,165.8102,165.9864,22524.0
2023-05-10 15:50:00,169.49,169.6,169.33,169.48,35687.0,165.957,166.0647,165.8004,165.9473,35687.0
2023-05-11 09:30:00,168.92,169.95,168.92,169.52,11370.0,165.8668,166.8782,165.8668,166.456,11370.0
2023-05-11 09:40:00,169.54,169.85,169.17,169.3,43708.0,166.4756,166.78,166.1123,166.24,43708.0
2023-05-11 09:50:00,169.16,170.1,169.01,169.77,12275.0,166.1025,167.0255,165.9552,166.7015,12275.0
2023-05-11 10:00:00,169.96,170.2,169.58,170.05,15540.0,166.888,167.1237,166.5149,166.9764,15540.0
2023-05-11 10:10:00,170.13,170.69,169.56,170.55,16643.0,167.055,167.6048,166.4953,167.4674,16643.0
2023-05-11 10:20:00,170.44,170.73,170.2,170.7,17880.0,167.3594,167.6441,167.1237,167.6147,17880.0
2023-05-11 10:30:00,170.76,170.78,170.26,170.32,15151.0,167.6736,167.6932,167.1826,167.2415,15151.0
2023-05-11 10:40:00,170.3,170.89,170.29,170.84,14559.0,167.2219,167.8012,167.2121,167.7521,14559.0
2023-05-11 10:50:00,170.9,171.6,170.57,171.55,23122.0,167.811,168.4984,167.487,168.4493,23122.0
2023-05-11 11:00:00,171.55,171.69,171.37,171.61,22611.0,168.4493,168.5868,168.2726,168.5082,22611.0
2023-05-11 11:10:00,171.64,172.15,171.37,171.86,21385.0,168.5377,169.0385,168.2726,168.7537,21385.0
2023-05-11 11:20:00,171.86,171.95,171.05,171.05,18611.0,168.7537,168.8421,167.9583,167.9583,18611.0
2023-05-11 11:30:00,171.04,171.3,170.47,170.77,13132.0,167.9485,168.2038,167.3888,167.6834,13132.0
2023-05-11 11:40:00,170.81,171.38,170.73,171.29,8230.0,167.7227,168.2824,167.6441,168.194,8230.0
2023-05-11 11:50:00,171.29,171.37,170.97,171.11,5464.0,168.194,168.2726,167.8798,168.0173,5464.0
2023-05-11 12:00:00,171.14,171.45,170.85,171.32,43270.0,168.0467,168.3511,167.7619,168.2235,43270.0
2023-05-11 12:10:00,171.28,171.38,171.09,171.25,13841.0,168.1842,168.2824,167.9976,168.1547,13841.0
2023-05-11 12:20:00,171.17,171.4,171.17,171.3,14848.0,168.0762,168.302,168.0762,168.2038,14848.0
2023-05-11 12:30:00,171.27,171.32,171.13,171.16,12369.0,168.1744,168.2235,168.0369,168.0663,12369.0
2023-05-11 12:40:00,171.13,171.13,170.75,170.77,5311.0,168.0369,168.0369,167.6638,167.6834,5311.0
2023-05-11 12:50:00,170.75,170.94,170.74,170.94,10445.0,167.6638,167.8503,167.6539,167.8503,10445.0
2023-05-11 13:00:00,170.94,171.33,170.94,171.0,8258.0,167.8503,168.2333,167.8503,167.9092,8258.0
2023-05-11 13:10:00,170.96,171.12,170.93,171.02,8268.0,167.87,168.0271,167.8405,167.9289,8268.0
2023-05-11 13:20:00,171.01,171.08,170.91,171.02,14742.0,167.9191,167.9878,167.8209,167.9289,14742.0
2023-05-11 13:30:00,171.0,171.12,170.93,171.12,9269.0,167.9092,168.0271,167.8405,168.0271,9269.0
2023-05-11 13:40:00,171.11,171.16,170.56,170.6,8518.0,168.0173,168.0663,167.4772,167.5165,8518.0
2023-05-11 13:50:00,170.57,170.85,170.48,170.74,14086.0,167.487,167.7619,167.3986,167.6539,14086.0
2023-05-11 14:00:00,170.77,170.77,170.53,170.55,4856.0,167.6834,167.6834,167.4477,167.4674,4856.0
2023-05-11 14:10:00,170.58,170.87,170.58,170.73,5658.0,167.4968,167.7816,167.4968,167.6441,5658.0
2023-05-11 14:20:00,170.72,171.12,170.65,170.99,5604.0,167.6343,168.0271,167.5656,167.8994,5604.0
2023-05-11 14:30:00,171.0,171.14,170.97,171.11,3379.0,167.9092,168.0467,167.8798,168.0173,3379.0
2023-05-11 14:40:00,171.14,171.54,171.14,171.44,11417.0,168.0467,168.4395,168.0467,168.3413,11417.0
2023-05-11 14:50:00,171.57,171.83,171.54,171.83,8918.0,168.4689,168.7242,168.4395,168.7242,8918.0
2023-05-11 15:00:00,171.83,171.86,171.64,171.65,10019.0,168.7242,168.7537,168.5377,168.5475,10019.0
2023-05-11 15:10:00,171.74,171.74,171.36,171.39,8895.0,168.6359,168.6359,168.2627,168.2922,8895.0
2023-05-11 15:20:00,171.34,171.68,171.24,171.62,22340.0,168.2431,168.5769,168.1449,168.518,22340.0
2023-05-11 15:30:00,171.62,171.64,171.26,171.41,21764.0,168.518,168.5377,168.1645,168.3118,21764.0
2023-05-11 15:40:00,171.41,171.57,171.32,171.57,23423.0,168.3118,168.4689,168.2235,168.4689,23423.0
2023-05-11 15:50:00,171.57,171.76,171.35,171.44,99355.0,168.4689,168.6555,168.2529,168.3413,99355.0
2023-05-12 09:30:00,171.83,171.87,169.97,169.97,139575.0,168.7242,168.7635,166.8979,166.8979,139575.0
2023-05-12 09:40:00,169.93,170.98,169.67,170.34,75919.0,166.8586,167.8896,166.6033,167.2612,75919.0
2023-05-12 09:50:00,170.34,170.76,170.18,170.29,26108.0,167.2612,167.6736,167.1041,167.2121,26108.0
2023-05-12 10:00:00,170.27,171.65,170.01,171.47,28367.0,167.1924,168.5475,166.9371,168.3707,28367.0
2023-05-12 10:10:00,171.51,171.75,170.94,171.68,31079.0,168.41,168.6457,167.8503,168.5769,31079.0
2023-05-12 10:20:00,171.73,171.75,170.93,171.48,39748.0,168.626,168.6457,167.8405,168.3806,39748.0
2023-05-12 10:30:00,171.5,171.62,171.17,171.45,55894.0,168.4002,168.518,168.0762,168.3511,55894.0
2023-05-12 10:40:00,171.43,171.73,171.21,171.31,24575.0,168.3315,168.626,168.1154,168.2136,24575.0
2023-05-12 10:50:00,171.29,171.52,171.01,171.52,18142.0,168.194,168.4198,167.9191,168.4198,18142.0
2023-05-12 11:00:00,171.48,171.48,171.11,171.33,14614.0,168.3806,168.3806,168.0173,168.2333,14614.0
2023-05-12 11:10:00,171.24,171.35,170.72,170.99,40219.0,168.1449,168.2529,167.6343,167.8994,40219.0
2023-05-12 11:20:00,170.96,171.15,170.72,171.03,18860.0,167.87,168.0565,167.6343,167.9387,18860.0
2023-05-12 11:30:00,171.04,171.39,171.0,171.02,13806.0,167.9485,168.2922,167.9092,167.9289,13806.0
2023-05-12 11:40:00,171.03,171.08,170.78,171.08,28634.0,167.9387,167.9878,167.6932,167.9878,28634.0
2023-05-12 11:50:00,171.09,171.15,170.82,171.02,27633.0,167.9976,168.0565,167.7325,167.9289,27633.0
2023-05-12 12:00:00,171.05,171.16,170.96,171.06,15180.0,167.9583,168.0663,167.87,167.9682,15180.0
2023-05-12 12:10:00,171.04,171.24,170.9,171.2,17091.0,167.9485,168.1449,167.811,168.1056,17091.0
2023-05-12 12:20:00,171.17,171.17,170.99,171.02,11082.0,168.0762,168.0762,167.8994,167.9289,11082.0
2023-05-12 12:30:00,170.99,171.18,170.94,170.99,18767.0,167.8994,168.086,167.8503,167.8994,18767.0
2023-05-12 12:40:00,171.01,171.16,170.96,171.09,14523.0,167.9191,168.0663,167.87,167.9976,14523.0
2023-05-12 12:50:00,171.05,171.05,170.72,170.81,16191.0,167.9583,167.9583,167.6343,167.7227,16191.0
2023-05-12 13:00:00,170.79,170.97,170.72,170.85,16068.0,167.703,167.8798,167.6343,167.7619,16068.0
2023-05-12 13:10:00,170.91,171.1,170.85,170.97,16371.0,167.8209,168.0074,167.7619,167.8798,16371.0
2023-05-12 13:20:00,170.98,171.04,170.87,170.96,17093.0,167.8896,167.9485,167.7816,167.87,17093.0
2023-05-12 13:30:00,170.96,171.0,170.33,170.49,23953.0,167.87,167.9092,167.2513,167.4085,23953.0
2023-05-12 13:40:00,170.43,170.64,170.27,170.45,17301.0,167.3495,167.5557,167.1924,167.3692,17301.0
2023-05-12 13:50:00,170.48,170.61,170.09,170.14,30454.0,167.3986,167.5263,167.0157,167.0648,30454.0
2023-05-12 14:00:00,170.14,170.54,170.1,170.53,27418.0,167.0648,167.4576,167.0255,167.4477,27418.0
2023-05-12 14:10:00,170.53,170.58,170.1,170.1,19754.0,167.4477,167.4968,167.0255,167.0255,19754.0
2023-05-12 14:20:00,170.11,170.68,170.1,170.56,24985.0,167.0353,167.595,167.0255,167.4772,24985.0
2023-05-12 14:30:00,170.57,170.79,170.54,170.75,26208.0,167.487,167.703,167.4576,167.6638,26208.0
2023-05-12 14:40:00,170.73,170.81,170.63,170.68,22938.0,167.6441,167.7227,167.5459,167.595,22938.0
2023-05-12 14:50:00,170.69,170.84,170.66,170.8,28769.0,167.6048,167.7521,167.5754,167.7129,28769.0
2023-05-12 15:00:00,170.81,170.82,170.62,170.65,24796.0,167.7227,167.7325,167.5361,167.5656,24796.0
2023-05-12 15:10:00,170.69,170.86,170.57,170.82,30020.0,167.6048,167.7718,167.487,167.7325,30020.0
2023-05-12 15:20:00,170.85,171.1,170.83,171.05,58437.0,167.7619,168.0074,167.7423,167.9583,58437.0
2023-05-12 15:30:00,171.05,171.19,170.91,170.97,59278.0,167.9583,168.0958,167.8209,167.8798,59278.0
2023-05-12 15:40:00,170.97,171.11,170.91,171.11,71526.0,167.8798,168.0173,167.8209,168.0173,71526.0
2023-05-12 15:50:00,171.09,171.16,170.92,170.98,236799.0,167.9976,168.0663,167.8307,167.8896,236799.0
2023-05-15 09:30:00,170.95,171.41,170.8,171.14,23019.0,167.8601,168.3118,167.7129,168.0467,23019.0
2023-05-15 09:40:00,171.22,171.33,170.62,170.85,24804.0,168.1253,168.2333,167.5361,167.7619,24804.0
2023-05-15 09:50:00,170.83,171.02,170.59,171.01,11474.0,167.7423,167.9289,167.5066,167.9191,11474.0
2023-05-15 10:00:00,171.01,171.75,171.01,171.53,13118.0,167.9191,168.6457,167.9191,168.4297,13118.0
2023-05-15 10:10:00,171.53,171.8,171.33,171.71,15426.0,168.4297,168.6948,168.2333,168.6064,15426.0
2023-05-15 10:20:00,171.72,172.28,171.71,171.98,20320.0,168.6162,169.1661,168.6064,168.8715,20320.0
2023-05-15 10:30:00,172.05,172.06,171.74,171.75,26094.0,168.9403,168.9501,168.6359,168.6457,26094.0
2023-05-15 10:40:00,171.78,171.78,171.51,171.55,13170.0,168.6751,168.6751,168.41,168.4493,13170.0
2023-05-15 10:50:00,171.48,171.56,171.17,171.36,11248.0,168.3806,168.4591,168.0762,168.2627,11248.0
2023-05-15 11:00:00,171.32,172.19,171.32,172.15,23065.0,168.2235,169.0777,168.2235,169.0385,23065.0
2023-05-15 11:10:00,172.13,172.14,171.81,171.95,17566.0,169.0188,169.0286,168.7046,168.8421,17566.0
2023-05-15 11:20:00,171.97,172.18,171.91,172.1,14005.0,168.8617,169.0679,168.8028,168.9894,14005.0
2023-05-15 11:30:00,172.1,172.1,171.72,171.9,18565.0,168.9894,168.9894,168.6162,168.793,18565.0
2023-05-15 11:40:00,171.86,171.96,171.65,171.81,33486.0,168.7537,168.8519,168.5475,168.7046,33486.0
2023-05-15 11:50:00,171.88,172.16,171.86,172.1,23000.0,168.7733,169.0483,168.7537,168.9894,23000.0
2023-05-15 12:00:00,172.13,172.3,172.02,172.28,12439.0,169.0188,169.1857,168.9108,169.1661,12439.0
2023-05-15 12:10:00,172.26,172.44,172.1,172.17,11059.0,169.1465,169.3232,168.9894,169.0581,11059.0
2023-05-15 12:20:00,172.15,172.19,172.04,172.18,55278.0,169.0385,169.0777,168.9304,169.0679,55278.0
2023-05-15 12:30:00,172.18,172.54,172.14,172.54,11105.0,169.0679,169.4214,169.0286,169.4214,11105.0
2023-05-15 12:40:00,172.59,172.72,172.44,172.71,11806.0,169.4705,169.5982,169.3232,169.5883,11806.0
2023-05-15 12:50:00,172.73,172.74,172.54,172.67,5978.0,169.608,169.6178,169.4214,169.5491,5978.0
2023-05-15 13:00:00,172.63,172.7,172.41,172.41,7142.0,169.5098,169.5785,169.2938,169.2938,7142.0
2023-05-15 13:10:00,172.45,172.55,172.26,172.27,10688.0,169.333,169.4312,169.1465,169.1563,10688.0
2023-05-15 13:20:00,172.26,172.26,172.02,172.05,12882.0,169.1465,169.1465,168.9108,168.9403,12882.0
2023-05-15 13:30:00,172.13,172.2,172.06,172.06,6018.0,169.0188,169.0875,168.9501,168.9501,6018.0
2023-05-15 13:40:00,172.05,172.12,172.03,172.1,10997.0,168.9403,169.009,168.9206,168.9894,10997.0
2023-05-15 13:50:00,172.1,172.26,172.05,172.19,8594.0,168.9894,169.1465,168.9403,169.0777,8594.0
2023-05-15 14:00:00,172.22,172.41,172.21,172.38,6450.0,169.1072,169.2938,169.0974,169.2643,6450.0
2023-05-15 14:10:00,172.46,172.53,172.35,172.4,7617.0,169.3428,169.4116,169.2348,169.2839,7617.0
2023-05-15 14:20:00,172.37,172.4,172.22,172.24,10324.0,169.2545,169.2839,169.1072,169.1268,10324.0
2023-05-15 14:30:00,172.27,172.57,172.27,172.57,8547.0,169.1563,169.4509,169.1563,169.4509,8547.0
2023-05-15 14:40:00,172.62,172.71,172.58,172.66,11927.0,169.5,169.5883,169.4607,169.5392,11927.0
2023-05-15 14:50:00,172.64,172.88,172.58,172.82,12814.0,169.5196,169.7553,169.4607,169.6963,12814.0
2023-05-15 15:00:00,172.89,173.05,172.87,173.01,19901.0,169.7651,169.9222,169.7454,169.8829,19901.0
2023-05-15 15:10:00,173.02,173.14,172.86,173.02,25847.0,169.8927,170.0106,169.7356,169.8927,25847.0
2023-05-15 15:20:00,173.02,173.13,172.93,173.07,29780.0,169.8927,170.0007,169.8044,169.9418,29780.0
2023-05-15 15:30:00,173.08,173.46,173.04,173.44,51275.0,169.9516,170.3248,169.9124,170.3051,51275.0
2023-05-15 15:40:00,173.44,173.59,173.36,173.53,80802.0,170.3051,170.4524,170.2266,170.3935,80802.0
2023-05-15 15:50:00,173.52,173.53,173.12,173.34,231385.0,170.3837,170.3935,169.9909,170.2069,231385.0
2023-05-16 09:30:00,173.38,174.14,173.26,174.01,25455.0,170.2462,170.9925,170.1284,170.8648,25455.0
2023-05-16 09:40:00,173.99,174.03,172.93,173.6,19410.0,170.8452,170.8845,169.8044,170.4622,19410.0
2023-05-16 09:50:00,173.55,174.02,173.1,174.02,15186.0,170.4131,170.8747,169.9713,170.8747,15186.0
2023-05-16 10:00:00,174.05,174.69,173.99,174.1,24444.0,170.9041,171.5325,170.8452,170.9532,24444.0
2023-05-16 10:10:00,174.17,174.43,173.87,174.21,17379.0,171.0219,171.2772,170.7274,171.0612,17379.0
2023-05-16 10:20:00,174.27,174.37,173.98,174.09,9005.0,171.1201,171.2183,170.8354,170.9434,9005.0
2023-05-16 10:30:00,174.14,174.35,173.85,174.19,15874.0,170.9925,171.1987,170.7077,171.0416,15874.0
2023-05-16 10:40:00,174.15,174.54,174.06,174.44,26200.0,171.0023,171.3853,170.9139,171.2871,26200.0
2023-05-16 10:50:00,174.45,174.5,173.77,173.89,13483.0,171.2969,171.346,170.6292,170.747,13483.0
2023-05-16 11:00:00,173.85,173.93,173.49,173.56,8643.0,170.7077,170.7863,170.3542,170.423,8643.0
2023-05-16 11:10:00,173.6,173.87,173.6,173.74,15926.0,170.4622,170.7274,170.4622,170.5997,15926.0
2023-05-16 11:20:00,173.77,174.02,173.71,173.91,12272.0,170.6292,170.8747,170.5703,170.7666,12272.0
2023-05-16 11:30:00,173.88,174.0,173.72,173.72,14746.0,170.7372,170.855,170.5801,170.5801,14746.0
2023-05-16 11:40:00,173.76,173.92,173.59,173.88,15291.0,170.6194,170.7765,170.4524,170.7372,15291.0
2023-05-16 11:50:00,173.9,174.08,173.87,174.07,15527.0,170.7568,170.9336,170.7274,170.9237,15527.0
2023-05-16 12:00:00,174.09,174.28,174.0,174.08,28602.0,170.9434,171.13,170.855,170.9336,28602.0
2023-05-16 12:10:00,174.03,174.06,173.65,173.78,21898.0,170.8845,170.9139,170.5113,170.639,21898.0
2023-05-16 12:20:00,173.78,173.87,173.58,173.67,10288.0,170.639,170.7274,170.4426,170.531,10288.0
2023-05-16 12:30:00,173.66,173.69,173.32,173.54,29265.0,170.5212,170.5506,170.1873,170.4033,29265.0
2023-05-16 12:40:00,173.56,174.1,173.56,174.09,9305.0,170.423,170.9532,170.423,170.9434,9305.0
2023-05-16 12:50:00,174.15,174.35,174.12,174.28,5172.0,171.0023,171.1987,170.9728,171.13,5172.0
2023-05-16 13:00:00,174.26,174.4,174.16,174.19,6377.0,171.1103,171.2478,171.0121,171.0416,6377.0
2023-05-16 13:10:00,174.21,174.45,174.2,174.42,44012.0,171.0612,171.2969,171.0514,171.2674,44012.0
2023-05-16 13:20:00,174.42,174.61,174.28,174.59,9450.0,171.2674,171.454,171.13,171.4344,9450.0
2023-05-16 13:30:00,174.59,174.75,174.57,174.63,20540.0,171.4344,171.5915,171.4147,171.4736,20540.0
2023-05-16 13:40:00,174.57,174.62,174.22,174.22,7262.0,171.4147,171.4638,171.071,171.071,7262.0
2023-05-16 13:50:00,174.26,174.45,174.11,174.43,13693.0,171.1103,171.2969,170.963,171.2772,13693.0
2023-05-16 14:00:00,174.38,174.43,174.16,174.17,10506.0,171.2281,171.2772,171.0121,171.0219,10506.0
2023-05-16 14:10:00,174.17,174.19,174.06,174.1,6636.0,171.0219,171.0416,170.9139,170.9532,6636.0
2023-05-16 14:20:00,174.09,174.16,174.0,174.02,9716.0,170.9434,171.0121,170.855,170.8747,9716.0
2023-05-16 14:30:00,174.02,174.09,173.93,174.03,14227.0,170.8747,170.9434,170.7863,170.8845,14227.0
2023-05-16 14:40:00,174.02,174.3,174.02,174.22,10025.0,170.8747,171.1496,170.8747,171.071,10025.0
2023-05-16 14:50:00,174.23,174.41,174.21,174.31,12082.0,171.0809,171.2576,171.0612,171.1594,12082.0
2023-05-16 15:00:00,174.32,174.45,174.25,174.4,13861.0,171.1692,171.2969,171.1005,171.2478,13861.0
2023-05-16 15:10:00,174.41,174.52,174.33,174.46,13404.0,171.2576,171.3656,171.179,171.3067,13404.0
2023-05-16 15:20:00,174.45,174.56,174.32,174.49,36351.0,171.2969,171.4049,171.1692,171.3362,36351.0
2023-05-16 15:30:00,174.5,174.77,174.45,174.57,76919.0,171.346,171.6111,171.2969,171.4147,76919.0
2023-05-16 15:40:00,174.58,174.78,174.57,174.78,33141.0,171.4245,171.6209,171.4147,171.6209,33141.0
2023-05-16 15:50:00,174.75,174.75,174.42,174.6,94567.0,171.5915,171.5915,171.2674,171.4442,94567.0
2023-05-17 09:30:00,174.98,175.35,173.82,173.89,25297.0,171.8173,172.1806,170.6783,170.747,25297.0
2023-05-17 09:40:00,173.82,173.89,173.25,173.72,18904.0,170.6783,170.747,170.1186,170.5801,18904.0
2023-05-17 09:50:00,173.74,174.32,173.56,174.03,15595.0,170.5997,171.1692,170.423,170.8845,15595.0
2023-05-17 10:00:00,174.03,174.6,174.03,174.34,17176.0,170.8845,171.4442,170.8845,171.1889,17176.0
2023-05-17 10:10:00,174.35,174.6,174.17,174.49,37332.0,171.1987,171.4442,171.0219,171.3362,37332.0
2023-05-17 10:20:00,174.51,174.8,174.44,174.7,13632.0,171.3558,171.6406,171.2871,171.5424,13632.0
2023-05-17 10:30:00,174.67,174.92,174.63,174.63,16261.0,171.5129,171.7584,171.4736,171.4736,16261.0
2023-05-17 10:40:00,174.59,174.63,173.98,173.98,15858.0,171.4344,171.4736,170.8354,170.8354,15858.0
2023-05-17 10:50:00,173.99,174.13,173.7,173.75,30800.0,170.8452,170.9827,170.5604,170.6095,30800.0
2023-05-17 11:00:00,173.76,174.01,173.72,173.95,12063.0,170.6194,170.8648,170.5801,170.8059,12063.0
2023-05-17 11:10:00,173.95,174.26,173.94,174.03,11843.0,170.8059,171.1103,170.7961,170.8845,11843.0
2023-05-17 11:20:00,174.05,174.22,173.87,174.22,16732.0,170.9041,171.071,170.7274,171.071,16732.0
2023-05-17 11:30:00,174.21,174.22,173.91,174.15,19786.0,171.0612,171.071,170.7666,171.0023,19786.0
2023-05-17 11:40:00,174.18,174.35,174.11,174.23,33847.0,171.0318,171.1987,170.963,171.0809,33847.0
2023-05-17 11:50:00,174.22,174.31,174.19,174.28,9686.0,171.071,171.1594,171.0416,171.13,9686.0
2023-05-17 12:00:00,174.3,174.42,174.23,174.36,12545.0,171.1496,171.2674,171.0809,171.2085,12545.0
2023-05-17 12:10:00,174.38,174.65,174.11,174.17,12547.0,171.2281,171.4933,170.963,171.0219,12547.0
2023-05-17 12:20:00,174.14,174.42,174.14,174.23,14097.0,170.9925,171.2674,170.9925,171.0809,14097.0
2023-05-17 12:30:00,174.25,174.57,174.2,174.57,10014.0,171.1005,171.4147,171.0514,171.4147,10014.0
2023-05-17 12:40:00,174.57,174.9,174.57,174.9,10845.0,171.4147,171.7387,171.4147,171.7387,10845.0
2023-05-17 12:50:00,174.89,175.05,174.73,174.8,13737.0,171.7289,171.886,171.5718,171.6406,13737.0
2023-05-17 13:00:00,174.76,174.92,174.74,174.79,9966.0,171.6013,171.7584,171.5816,171.6307,9966.0
2023-05-17 13:10:00,174.78,174.93,174.59,174.72,13290.0,171.6209,171.7682,171.4344,171.562,13290.0
2023-05-17 13:20:00,174.68,174.95,174.67,174.87,9525.0,171.5227,171.7878,171.5129,171.7093,9525.0
2023-05-17 13:30:00,174.9,175.05,174.86,174.96,9239.0,171.7387,171.886,171.6995,171.7977,9239.0
2023-05-17 13:40:00,174.99,175.21,174.97,175.17,7637.0,171.8271,172.0431,171.8075,172.0039,7637.0
2023-05-17 13:50:00,175.19,175.28,175.14,175.28,11457.0,172.0235,172.1119,171.9744,172.1119,11457.0
2023-05-17 14:00:00,175.29,175.31,174.95,175.0,13185.0,172.1217,172.1413,171.7878,171.8369,13185.0
2023-05-17 14:10:00,175.03,175.2,175.01,175.16,11890.0,171.8664,172.0333,171.8468,171.994,11890.0
2023-05-17 14:20:00,175.14,175.14,174.95,174.96,13737.0,171.9744,171.9744,171.7878,171.7977,13737.0
2023-05-17 14:30:00,174.95,175.19,174.92,175.09,12609.0,171.7878,172.0235,171.7584,171.9253,12609.0
2023-05-17 14:40:00,175.08,175.22,174.96,175.11,14515.0,171.9155,172.053,171.7977,171.945,14515.0
2023-05-17 14:50:00,175.13,175.15,174.86,174.92,11753.0,171.9646,171.9842,171.6995,171.7584,11753.0
2023-05-17 15:00:00,174.91,174.94,174.82,174.85,15782.0,171.7486,171.778,171.6602,171.6897,15782.0
2023-05-17 15:10:00,174.88,175.05,174.85,175.01,17923.0,171.7191,171.886,171.6897,171.8468,17923.0
2023-05-17 15:20:00,175.02,175.02,174.7,174.78,16534.0,171.8566,171.8566,171.5424,171.6209,16534.0
2023-05-17 15:30:00,174.8,174.82,174.6,174.69,25547.0,171.6406,171.6602,171.4442,171.5325,25547.0
2023-05-17 15:40:00,174.67,175.2,174.64,175.14,28054.0,171.5129,172.0333,171.4834,171.9744,28054.0
2023-05-17 15:50:00,175.13,175.15,174.75,174.81,108680.0,171.9646,171.9842,171.5915,171.6504,108680.0
2023-05-18 09:30:00,174.24,174.27,173.42,173.85,23234.0,171.0907,171.1201,170.2855,170.7077,23234.0
2023-05-18 09:40:00,173.71,173.71,172.08,173.05,20210.0,170.5703,170.5703,168.9697,169.9222,20210.0
2023-05-18 09:50:00,173.06,173.14,172.28,172.38,19024.0,169.932,170.0106,169.1661,169.2643,19024.0
2023-05-18 10:00:00,172.27,172.35,171.36,171.83,34665.0,169.1563,169.2348,168.2627,168.7242,34665.0
2023-05-18 10:10:00,171.83,172.25,171.77,172.15,31599.0,168.7242,169.1366,168.6653,169.0385,31599.0
2023-05-18 10:20:00,172.18,172.88,172.18,172.83,21189.0,169.0679,169.7553,169.0679,169.7062,21189.0
2023-05-18 10:30:00,172.83,173.24,172.6,173.24,26318.0,169.7062,170.1088,169.4803,170.1088,26318.0
2023-05-18 10:40:00,173.28,173.36,173.04,173.32,29687.0,170.148,170.2266,169.9124,170.1873,29687.0
2023-05-18 10:50:00,173.34,173.95,173.34,173.9,20780.0,170.2069,170.8059,170.2069,170.7568,20780.0
2023-05-18 11:00:00,173.94,174.73,173.9,174.73,24550.0,170.7961,171.5718,170.7568,171.5718,24550.0
2023-05-18 11:10:00,174.72,174.76,174.02,174.1,25481.0,171.562,171.6013,170.8747,170.9532,25481.0
2023-05-18 11:20:00,174.14,174.18,173.67,173.83,14779.0,170.9925,171.0318,170.531,170.6881,14779.0
2023-05-18 11:30:00,173.78,174.07,173.57,173.96,10284.0,170.639,170.9237,170.4328,170.8157,10284.0
2023-05-18 11:40:00,173.92,174.52,173.85,174.45,27518.0,170.7765,171.3656,170.7077,171.2969,27518.0
2023-05-18 11:50:00,174.5,174.72,174.24,174.31,18537.0,171.346,171.562,171.0907,171.1594,18537.0
2023-05-18 12:00:00,174.27,174.27,173.96,173.96,12698.0,171.1201,171.1201,170.8157,170.8157,12698.0
2023-05-18 12:10:00,173.98,174.58,173.9,174.43,19663.0,170.8354,171.4245,170.7568,171.2772,19663.0
2023-05-18 12:20:00,174.49,174.96,174.48,174.88,13199.0,171.3362,171.7977,171.3263,171.7191,13199.0
2023-05-18 12:30:00,174.8,174.8,174.24,174.24,14702.0,171.6406,171.6406,171.0907,171.0907,14702.0
2023-05-18 12:40:00,174.24,174.41,174.22,174.28,11047.0,171.0907,171.2576,171.071,171.13,11047.0
2023-05-18 12:50:00,174.26,174.3,174.03,174.18,11573.0,171.1103,171.1496,170.8845,171.0318,11573.0
2023-05-18 13:00:00,174.12,174.25,173.97,174.21,7654.0,170.9728,171.1005,170.8256,171.0612,7654.0
2023-05-18 13:10:00,174.26,174.45,174.18,174.4,8564.0,171.1103,171.2969,171.0318,171.2478,8564.0
2023-05-18 13:20:00,174.39,174.58,174.01,174.02,16628.0,171.238,171.4245,170.8648,170.8747,16628.0
2023-05-18 13:30:00,173.93,173.97,173.74,173.8,13470.0,170.7863,170.8256,170.5997,170.6586,13470.0
2023-05-18 13:40:00,173.78,173.83,173.61,173.81,14110.0,170.639,170.6881,170.4721,170.6684,14110.0
2023-05-18 13:50:00,173.81,173.84,173.49,173.67,18584.0,170.6684,170.6979,170.3542,170.531,18584.0
2023-05-18 14:00:00,173.67,173.83,173.67,173.78,13024.0,170.531,170.6881,170.531,170.639,13024.0
2023-05-18 14:10:00,173.78,173.92,173.74,173.92,12420.0,170.639,170.7765,170.5997,170.7765,12420.0
2023-05-18 14:20:00,173.88,174.1,173.88,173.97,12508.0,170.7372,170.9532,170.7372,170.8256,12508.0
2023-05-18 14:30:00,173.96,174.11,173.93,174.1,12550.0,170.8157,170.963,170.7863,170.9532,12550.0
2023-05-18 14:40:00,174.09,174.1,173.78,174.0,15596.0,170.9434,170.9532,170.639,170.855,15596.0
2023-05-18 14:50:00,174.0,174.08,173.98,174.05,9541.0,170.855,170.9336,170.8354,170.9041,9541.0
2023-05-18 15:00:00,174.05,174.25,174.04,174.25,14801.0,170.9041,171.1005,170.8943,171.1005,14801.0
2023-05-18 15:10:00,174.26,174.4,174.26,174.36,12418.0,171.1103,171.2478,171.1103,171.2085,12418.0
2023-05-18 15:20:00,174.35,174.5,174.16,174.38,19701.0,171.1987,171.346,171.0121,171.2281,19701.0
2023-05-18 15:30:00,174.4,174.5,174.29,174.47,23784.0,171.2478,171.346,171.1398,171.3165,23784.0
2023-05-18 15:40:00,174.43,174.97,174.43,174.97,32771.0,171.2772,171.8075,171.2772,171.8075,32771.0
2023-05-18 15:50:00,175.0,175.22,174.77,174.82,112682.0,171.8369,172.053,171.6111,171.6602,112682.0
2023-05-19 09:30:00,175.13,175.19,174.43,175.06,36057.0,171.9646,172.0235,171.2772,171.8959,36057.0
2023-05-19 09:40:00,175.16,176.61,175.06,176.58,14423.0,171.994,173.4178,171.8959,173.3884,14423.0
2023-05-19 09:50:00,176.6,176.62,175.59,175.59,12869.0,173.408,173.4277,172.4163,172.4163,12869.0
2023-05-19 10:00:00,175.7,175.98,175.66,175.84,14300.0,172.5243,172.7992,172.485,172.6618,14300.0
2023-05-19 10:10:00,175.84,175.84,175.4,175.41,15245.0,172.6618,172.6618,172.2297,172.2395,15245.0
2023-05-19 10:20:00,175.44,175.64,175.44,175.61,13194.0,172.269,172.4654,172.269,172.4359,13194.0
2023-05-19 10:30:00,175.59,175.68,175.4,175.68,8572.0,172.4163,172.5046,172.2297,172.5046,8572.0
2023-05-19 10:40:00,175.61,175.61,175.34,175.39,7849.0,172.4359,172.4359,172.1708,172.2199,7849.0
2023-05-19 10:50:00,175.42,175.59,175.31,175.31,15329.0,172.2493,172.4163,172.1413,172.1413,15329.0
2023-05-19 11:00:00,175.28,175.62,175.22,175.22,12774.0,172.1119,172.4457,172.053,172.053,12774.0
2023-05-19 11:10:00,175.28,175.4,175.13,175.17,14291.0,172.1119,172.2297,171.9646,172.0039,14291.0
2023-05-19 11:20:00,175.19,175.37,174.88,174.98,13786.0,172.0235,172.2003,171.7191,171.8173,13786.0
2023-05-19 11:30:00,174.98,175.01,174.51,174.57,14866.0,171.8173,171.8468,171.3558,171.4147,14866.0
2023-05-19 11:40:00,174.59,174.91,174.52,174.85,10279.0,171.4344,171.7486,171.3656,171.6897,10279.0
2023-05-19 11:50:00,174.89,175.0,174.72,174.76,19442.0,171.7289,171.8369,171.562,171.6013,19442.0
2023-05-19 12:00:00,174.68,174.8,174.49,174.5,9457.0,171.5227,171.6406,171.3362,171.346,9457.0
2023-05-19 12:10:00,174.47,174.48,174.07,174.07,12337.0,171.3165,171.3263,170.9237,170.9237,12337.0
2023-05-19 12:20:00,174.1,174.2,174.0,174.15,20371.0,170.9532,171.0514,170.855,171.0023,20371.0
2023-05-19 12:30:00,174.07,174.12,173.95,174.09,12010.0,170.9237,170.9728,170.8059,170.9434,12010.0
2023-05-19 12:40:00,174.11,174.42,174.09,174.37,8461.0,170.963,171.2674,170.9434,171.2183,8461.0
2023-05-19 12:50:00,174.37,174.44,174.16,174.17,11203.0,171.2183,171.2871,171.0121,171.0219,11203.0
2023-05-19 13:00:00,174.18,174.33,174.17,174.27,10985.0,171.0318,171.179,171.0219,171.1201,10985.0
2023-05-19 13:10:00,174.24,174.4,174.22,174.34,10548.0,171.0907,171.2478,171.071,171.1889,10548.0
2023-05-19 13:20:00,174.33,174.33,174.15,174.15,13363.0,171.179,171.179,171.0023,171.0023,13363.0
2023-05-19 13:30:00,174.17,174.31,174.08,174.1,15290.0,171.0219,171.1594,170.9336,170.9532,15290.0
2023-05-19 13:40:00,174.08,174.13,173.57,173.57,24771.0,170.9336,170.9827,170.4328,170.4328,24771.0
2023-05-19 13:50:00,173.58,173.65,173.29,173.31,21164.0,170.4426,170.5113,170.1578,170.1775,21164.0
2023-05-19 14:00:00,173.34,173.64,173.28,173.63,14022.0,170.2069,170.5015,170.148,170.4917,14022.0
2023-05-19 14:10:00,173.61,173.62,173.1,173.28,24697.0,170.4721,170.4819,169.9713,170.148,24697.0
2023-05-19 14:20:00,173.28,173.48,173.13,173.13,13091.0,170.148,170.3444,170.0007,170.0007,13091.0
2023-05-19 14:30:00,173.15,173.37,173.13,173.26,15531.0,170.0204,170.2364,170.0007,170.1284,15531.0
2023-05-19 14:40:00,173.25,173.41,173.2,173.32,20465.0,170.1186,170.2757,170.0695,170.1873,20465.0
2023-05-19 14:50:00,173.33,173.5,173.33,173.47,15027.0,170.1971,170.3641,170.1971,170.3346,15027.0
2023-05-19 15:00:00,173.47,173.48,173.23,173.29,17129.0,170.3346,170.3444,170.0989,170.1578,17129.0
2023-05-19 15:10:00,173.27,173.35,173.25,173.34,16903.0,170.1382,170.2168,170.1186,170.2069,16903.0
2023-05-19 15:20:00,173.36,173.61,173.3,173.36,26074.0,170.2266,170.4721,170.1677,170.2266,26074.0
2023-05-19 15:30:00,173.38,173.51,173.34,173.45,28158.0,170.2462,170.3739,170.2069,170.315,28158.0
2023-05-19 15:40:00,173.44,173.47,173.25,173.35,37553.0,170.3051,170.3346,170.1186,170.2168,37553.0
2023-05-19 15:50:00,173.31,173.46,173.15,173.37,115919.0,170.1775,170.3248,170.0204,170.2364,115919.0
2023-05-22 09:30:00,173.94,173.94,173.14,173.37,22084.0,170.7961,170.7961,170.0106,170.2364,22084.0
2023-05-22 09:40:00,173.35,173.43,173.01,173.1,19636.0,170.2168,170.2953,169.8829,169.9713,19636.0
2023-05-22 09:50:00,173.07,173.16,171.04,171.27,43404.0,169.9418,170.0302,167.9485,168.1744,43404.0
2023-05-22 10:00:00,171.24,171.42,170.54,170.54,25723.0,168.1449,168.3216,167.4576,167.4576,25723.0
2023-05-22 10:10:00,170.55,171.08,170.31,170.31,50262.0,167.4674,167.9878,167.2317,167.2317,50262.0
2023-05-22 10:20:00,170.31,170.58,169.81,170.58,36070.0,167.2317,167.4968,166.7407,167.4968,36070.0
2023-05-22 10:30:00,170.67,170.78,170.15,170.15,30797.0,167.5852,167.6932,167.0746,167.0746,30797.0
2023-05-22 10:40:00,170.25,170.36,169.85,169.93,25542.0,167.1728,167.2808,166.78,166.8586,25542.0
2023-05-22 10:50:00,169.93,170.26,169.85,170.21,45177.0,166.8586,167.1826,166.78,167.1335,45177.0
2023-05-22 11:00:00,170.22,171.28,170.17,171.24,20816.0,167.1433,168.1842,167.0942,168.1449,20816.0
2023-05-22 11:10:00,171.28,171.36,171.06,171.36,16458.0,168.1842,168.2627,167.9682,168.2627,16458.0
2023-05-22 11:20:00,171.4,171.44,171.04,171.04,11978.0,168.302,168.3413,167.9485,167.9485,11978.0
2023-05-22 11:30:00,171.07,171.52,171.07,171.47,10353.0,167.978,168.4198,167.978,168.3707,10353.0
2023-05-22 11:40:00,171.52,171.59,171.46,171.57,11359.0,168.4198,168.4886,168.3609,168.4689,11359.0
2023-05-22 11:50:00,171.59,172.22,171.59,172.22,41551.0,168.4886,169.1072,168.4886,169.1072,41551.0
2023-05-22 12:00:00,172.23,172.46,172.19,172.44,13407.0,169.117,169.3428,169.0777,169.3232,13407.0
2023-05-22 12:10:00,172.52,172.72,172.49,172.51,14626.0,169.4018,169.5982,169.3723,169.3919,14626.0
2023-05-22 12:20:00,172.54,172.65,172.28,172.65,12055.0,169.4214,169.5294,169.1661,169.5294,12055.0
2023-05-22 12:30:00,172.68,172.89,172.68,172.71,10375.0,169.5589,169.7651,169.5589,169.5883,10375.0
2023-05-22 12:40:00,172.69,172.75,172.53,172.61,9089.0,169.5687,169.6276,169.4116,169.4901,9089.0
2023-05-22 12:50:00,172.64,172.64,172.47,172.52,9801.0,169.5196,169.5196,169.3527,169.4018,9801.0
2023-05-22 13:00:00,172.5,172.81,172.5,172.78,6903.0,169.3821,169.6865,169.3821,169.6571,6903.0
2023-05-22 13:10:00,172.77,172.99,172.65,172.99,15268.0,169.6472,169.8633,169.5294,169.8633,15268.0
2023-05-22 13:20:00,172.99,173.18,172.95,173.12,10334.0,169.8633,170.0498,169.824,169.9909,10334.0
2023-05-22 13:30:00,173.1,173.21,173.1,173.15,6870.0,169.9713,170.0793,169.9713,170.0204,6870.0
2023-05-22 13:40:00,173.18,173.18,172.8,172.81,8889.0,170.0498,170.0498,169.6767,169.6865,8889.0
2023-05-22 13:50:00,172.84,172.85,172.6,172.66,14150.0,169.716,169.7258,169.4803,169.5392,14150.0
2023-05-22 14:00:00,172.66,172.86,172.54,172.86,17348.0,169.5392,169.7356,169.4214,169.7356,17348.0
2023-05-22 14:10:00,172.86,172.89,172.75,172.77,15439.0,169.7356,169.7651,169.6276,169.6472,15439.0
2023-05-22 14:20:00,172.77,172.83,172.66,172.83,16827.0,169.6472,169.7062,169.5392,169.7062,16827.0
2023-05-22 14:30:00,172.83,173.17,172.79,173.0,14926.0,169.7062,170.04,169.6669,169.8731,14926.0
2023-05-22 14:40:00,173.0,173.06,172.94,172.95,12704.0,169.8731,169.932,169.8142,169.824,12704.0
2023-05-22 14:50:00,172.98,173.07,172.93,173.06,17472.0,169.8535,169.9418,169.8044,169.932,17472.0
2023-05-22 15:00:00,173.07,173.09,172.95,172.97,9209.0,169.9418,169.9615,169.824,169.8436,9209.0
2023-05-22 15:10:00,172.95,172.95,172.52,172.58,23076.0,169.824,169.824,169.4018,169.4607,23076.0
2023-05-22 15:20:00,172.58,172.58,171.99,172.04,20154.0,169.4607,169.4607,168.8813,168.9304,20154.0
2023-05-22 15:30:00,172.01,172.33,171.89,172.22,28799.0,168.901,169.2152,168.7832,169.1072,28799.0
2023-05-22 15:40:00,172.22,172.29,172.09,172.14,26049.0,169.1072,169.1759,168.9795,169.0286,26049.0
2023-05-22 15:50:00,172.16,172.36,171.9,172.22,100783.0,169.0483,169.2447,168.793,169.1072,100783.0
2023-05-23 09:30:00,171.71,171.98,170.18,170.24,21461.0,168.6064,168.8715,167.1041,167.163,21461.0
2023-05-23 09:40:00,170.33,170.33,169.66,169.97,39833.0,167.2513,167.2513,166.5935,166.8979,39833.0
2023-05-23 09:50:00,170.05,170.68,169.97,170.67,25388.0,166.9764,167.595,166.8979,167.5852,25388.0
2023-05-23 10:00:00,170.67,171.21,170.66,171.0,18206.0,167.5852,168.1154,167.5754,167.9092,18206.0
2023-05-23 10:10:00,171.0,171.19,170.61,170.84,49541.0,167.9092,168.0958,167.5263,167.7521,49541.0
2023-05-23 10:20:00,170.75,171.5,170.75,171.5,6928.0,167.6638,168.4002,167.6638,168.4002,6928.0
2023-05-23 10:30:00,171.47,171.49,171.14,171.14,13433.0,168.3707,168.3904,168.0467,168.0467,13433.0
2023-05-23 10:40:00,171.15,171.34,171.07,171.34,9461.0,168.0565,168.2431,167.978,168.2431,9461.0
2023-05-23 10:50:00,171.34,171.45,171.29,171.37,9001.0,168.2431,168.3511,168.194,168.2726,9001.0
2023-05-23 11:00:00,171.37,171.42,171.21,171.38,11618.0,168.2726,168.3216,168.1154,168.2824,11618.0
2023-05-23 11:10:00,171.46,171.57,171.34,171.34,10297.0,168.3609,168.4689,168.2431,168.2431,10297.0
2023-05-23 11:20:00,171.33,171.51,171.29,171.5,7112.0,168.2333,168.41,168.194,168.4002,7112.0
2023-05-23 11:30:00,171.51,171.77,171.49,171.75,10130.0,168.41,168.6653,168.3904,168.6457,10130.0
2023-05-23 11:40:00,171.77,172.13,171.75,172.13,9713.0,168.6653,169.0188,168.6457,169.0188,9713.0
2023-05-23 11:50:00,172.1,172.19,171.93,171.93,12057.0,168.9894,169.0777,168.8224,168.8224,12057.0
2023-05-23 12:00:00,171.97,172.21,171.93,171.94,10638.0,168.8617,169.0974,168.8224,168.8322,10638.0
2023-05-23 12:10:00,171.96,171.96,171.67,171.72,12035.0,168.8519,168.8519,168.5671,168.6162,12035.0
2023-05-23 12:20:00,171.74,171.86,171.59,171.83,10468.0,168.6359,168.7537,168.4886,168.7242,10468.0
2023-05-23 12:30:00,171.83,172.04,171.74,171.81,10555.0,168.7242,168.9304,168.6359,168.7046,10555.0
2023-05-23 12:40:00,171.78,171.96,171.78,171.88,8455.0,168.6751,168.8519,168.6751,168.7733,8455.0
2023-05-23 12:50:00,171.85,171.86,171.53,171.59,13699.0,168.7439,168.7537,168.4297,168.4886,13699.0
2023-05-23 13:00:00,171.57,171.67,171.53,171.61,7959.0,168.4689,168.5671,168.4297,168.5082,7959.0
2023-05-23 13:10:00,171.68,171.75,171.61,171.65,9929.0,168.5769,168.6457,168.5082,168.5475,9929.0
2023-05-23 13:20:00,171.65,171.65,171.17,171.17,5490.0,168.5475,168.5475,168.0762,168.0762,5490.0
2023-05-23 13:30:00,171.17,171.17,170.84,170.92,13296.0,168.0762,168.0762,167.7521,167.8307,13296.0
2023-05-23 13:40:00,170.92,171.34,170.92,171.34,5693.0,167.8307,168.2431,167.8307,168.2431,5693.0
2023-05-23 13:50:00,171.36,171.37,171.26,171.28,7695.0,168.2627,168.2726,168.1645,168.1842,7695.0
2023-05-23 14:00:00,171.24,171.44,171.24,171.38,12171.0,168.1449,168.3413,168.1449,168.2824,12171.0
2023-05-23 14:10:00,171.33,171.33,171.18,171.21,8483.0,168.2333,168.2333,168.086,168.1154,8483.0
2023-05-23 14:20:00,171.18,171.22,170.88,171.14,10217.0,168.086,168.1253,167.7914,168.0467,10217.0
2023-05-23 14:30:00,171.18,171.3,171.08,171.12,12407.0,168.086,168.2038,167.9878,168.0271,12407.0
2023-05-23 14:40:00,171.13,171.25,171.05,171.08,9769.0,168.0369,168.1547,167.9583,167.9878,9769.0
2023-05-23 14:50:00,171.06,171.25,171.06,171.09,13604.0,167.9682,168.1547,167.9682,167.9976,13604.0
2023-05-23 15:00:00,171.09,171.09,170.89,170.98,14359.0,167.9976,167.9976,167.8012,167.8896,14359.0
2023-05-23 15:10:00,171.02,171.16,171.0,171.01,11155.0,167.9289,168.0663,167.9092,167.9191,11155.0
2023-05-23 15:20:00,171.03,171.27,171.03,171.27,13162.0,167.9387,168.1744,167.9387,168.1744,13162.0
2023-05-23 15:30:00,171.27,171.33,171.17,171.26,16932.0,168.1744,168.2333,168.0762,168.1645,16932.0
2023-05-23 15:40:00,171.24,171.44,171.2,171.44,29543.0,168.1449,168.3413,168.1056,168.3413,29543.0
2023-05-23 15:50:00,171.41,171.56,171.22,171.26,118925.0,168.3118,168.4591,168.1253,168.1645,118925.0
2023-05-24 09:30:00,171.51,172.1,170.68,171.02,28434.0,168.41,168.9894,167.595,167.9289,28434.0
2023-05-24 09:40:00,171.03,171.31,170.69,170.9,25631.0,167.9387,168.2136,167.6048,167.811,25631.0
2023-05-24 09:50:00,170.94,171.39,170.92,171.22,18770.0,167.8503,168.2922,167.8307,168.1253,18770.0
2023-05-24 10:00:00,171.22,171.56,171.22,171.44,22687.0,168.1253,168.4591,168.1253,168.3413,22687.0
2023-05-24 10:10:00,171.5,171.72,171.44,171.72,12985.0,168.4002,168.6162,168.3413,168.6162,12985.0
2023-05-24 10:20:00,171.68,172.03,171.68,172.03,26547.0,168.5769,168.9206,168.5769,168.9206,26547.0
2023-05-24 10:30:00,172.05,172.14,171.62,171.64,7886.0,168.9403,169.0286,168.518,168.5377,7886.0
2023-05-24 10:40:00,171.59,171.6,171.43,171.52,9461.0,168.4886,168.4984,168.3315,168.4198,9461.0
2023-05-24 10:50:00,171.52,171.57,171.27,171.45,10795.0,168.4198,168.4689,168.1744,168.3511,10795.0
2023-05-24 11:00:00,171.45,171.72,171.37,171.72,7033.0,168.3511,168.6162,168.2726,168.6162,7033.0
2023-05-24 11:10:00,171.64,171.75,171.54,171.75,9666.0,168.5377,168.6457,168.4395,168.6457,9666.0
2023-05-24 11:20:00,171.77,171.94,171.72,171.78,11616.0,168.6653,168.8322,168.6162,168.6751,11616.0
2023-05-24 11:30:00,171.68,171.73,171.59,171.7,9117.0,168.5769,168.626,168.4886,168.5966,9117.0
2023-05-24 11:40:00,171.72,171.87,171.52,171.76,11102.0,168.6162,168.7635,168.4198,168.6555,11102.0
2023-05-24 11:50:00,171.73,171.91,171.71,171.77,9487.0,168.626,168.8028,168.6064,168.6653,9487.0
2023-05-24 12:00:00,171.72,171.91,171.69,171.82,9350.0,168.6162,168.8028,168.5868,168.7144,9350.0
2023-05-24 12:10:00,171.83,171.84,171.73,171.82,9897.0,168.7242,168.7341,168.626,168.7144,9897.0
2023-05-24 12:20:00,171.85,171.94,171.57,171.61,9335.0,168.7439,168.8322,168.4689,168.5082,9335.0
2023-05-24 12:30:00,171.59,171.59,171.41,171.43,8283.0,168.4886,168.4886,168.3118,168.3315,8283.0
2023-05-24 12:40:00,171.45,171.58,171.39,171.43,8410.0,168.3511,168.4788,168.2922,168.3315,8410.0
2023-05-24 12:50:00,171.41,171.59,171.41,171.53,6868.0,168.3118,168.4886,168.3118,168.4297,6868.0
2023-05-24 13:00:00,171.51,171.58,171.48,171.55,7271.0,168.41,168.4788,168.3806,168.4493,7271.0
2023-05-24 13:10:00,171.55,171.58,171.44,171.49,7699.0,168.4493,168.4788,168.3413,168.3904,7699.0
2023-05-24 13:20:00,171.49,171.52,171.15,171.25,8118.0,168.3904,168.4198,168.0565,168.1547,8118.0
2023-05-24 13:30:00,171.27,171.56,171.26,171.37,10034.0,168.1744,168.4591,168.1645,168.2726,10034.0
2023-05-24 13:40:00,171.41,171.45,171.22,171.24,8982.0,168.3118,168.3511,168.1253,168.1449,8982.0
2023-05-24 13:50:00,171.21,171.35,171.17,171.2,8809.0,168.1154,168.2529,168.0762,168.1056,8809.0
2023-05-24 14:00:00,171.2,171.23,170.87,170.87,10446.0,168.1056,168.1351,167.7816,167.7816,10446.0
2023-05-24 14:10:00,170.81,170.84,170.7,170.78,13125.0,167.7227,167.7521,167.6147,167.6932,13125.0
2023-05-24 14:20:00,170.78,170.89,170.67,170.88,12655.0,167.6932,167.8012,167.5852,167.7914,12655.0
2023-05-24 14:30:00,170.83,171.17,170.82,171.13,8610.0,167.7423,168.0762,167.7325,168.0369,8610.0
2023-05-24 14:40:00,171.18,171.36,171.13,171.36,17357.0,168.086,168.2627,168.0369,168.2627,17357.0
2023-05-24 14:50:00,171.35,171.65,171.29,171.35,18038.0,168.2529,168.5475,168.194,168.2529,18038.0
2023-05-24 15:00:00,171.34,171.36,171.14,171.15,12449.0,168.2431,168.2627,168.0467,168.0565,12449.0
2023-05-24 15:10:00,171.17,171.63,171.17,171.63,10843.0,168.0762,168.5279,168.0762,168.5279,10843.0
2023-05-24 15:20:00,171.61,171.7,171.54,171.63,18915.0,168.5082,168.5966,168.4395,168.5279,18915.0
2023-05-24 15:30:00,171.63,171.83,171.58,171.71,29501.0,168.5279,168.7242,168.4788,168.6064,29501.0
2023-05-24 15:40:00,171.73,171.82,171.69,171.73,43963.0,168.626,168.7144,168.5868,168.626,43963.0
2023-05-24 15:50:00,171.72,171.72,171.03,171.07,124101.0,168.6162,168.6162,167.9387,167.978,124101.0
2023-05-25 09:30:00,170.07,170.93,169.81,170.4,18567.0,166.996,167.8405,166.7407,167.3201,18567.0
2023-05-25 09:40:00,170.31,170.88,170.28,170.32,18199.0,167.2317,167.7914,167.2023,167.2415,18199.0
2023-05-25 09:50:00,170.43,170.65,170.31,170.65,10226.0,167.3495,167.5656,167.2317,167.5656,10226.0
2023-05-25 10:00:00,170.67,170.75,170.28,170.37,11664.0,167.5852,167.6638,167.2023,167.2906,11664.0
2023-05-25 10:10:00,170.29,170.39,170.16,170.28,14929.0,167.2121,167.3103,167.0844,167.2023,14929.0
2023-05-25 10:20:00,170.29,170.45,170.17,170.19,12591.0,167.2121,167.3692,167.0942,167.1139,12591.0
2023-05-25 10:30:00,170.24,170.24,169.93,170.14,23334.0,167.163,167.163,166.8586,167.0648,23334.0
2023-05-25 10:40:00,170.09,170.24,169.96,169.96,17016.0,167.0157,167.163,166.888,166.888,17016.0
2023-05-25 10:50:00,169.97,170.04,169.88,169.93,11803.0,166.8979,166.9666,166.8095,166.8586,11803.0
2023-05-25 11:00:00,169.95,170.1,169.93,169.95,23443.0,166.8782,167.0255,166.8586,166.8782,23443.0
2023-05-25 11:10:00,169.99,170.28,169.74,169.79,19118.0,166.9175,167.2023,166.672,166.7211,19118.0
2023-05-25 11:20:00,169.86,169.93,169.65,169.79,12868.0,166.7898,166.8586,166.5836,166.7211,12868.0
2023-05-25 11:30:00,169.78,169.79,169.21,169.21,9048.0,166.7113,166.7211,166.1516,166.1516,9048.0
2023-05-25 11:40:00,169.24,169.28,168.88,168.88,14266.0,166.181,166.2203,165.8276,165.8276,14266.0
2023-05-25 11:50:00,168.9,168.93,168.62,168.72,15298.0,165.8472,165.8767,165.5723,165.6704,15298.0
2023-05-25 12:00:00,168.78,169.03,168.69,169.03,8871.0,165.7294,165.9748,165.641,165.9748,8871.0
2023-05-25 12:10:00,169.04,169.07,168.92,169.0,17467.0,165.9847,166.0141,165.8668,165.9454,17467.0
2023-05-25 12:20:00,169.0,169.02,168.42,168.55,13819.0,165.9454,165.965,165.3759,165.5035,13819.0
2023-05-25 12:30:00,168.55,168.64,168.28,168.33,16901.0,165.5035,165.5919,165.2384,165.2875,16901.0
2023-05-25 12:40:00,168.36,168.63,168.36,168.5,12258.0,165.317,165.5821,165.317,165.4544,12258.0
2023-05-25 12:50:00,168.49,168.56,168.42,168.42,9236.0,165.4446,165.5133,165.3759,165.3759,9236.0
2023-05-25 13:00:00,168.42,168.52,168.23,168.52,13158.0,165.3759,165.4741,165.1893,165.4741,13158.0
2023-05-25 13:10:00,168.52,169.03,168.52,168.95,17406.0,165.4741,165.9748,165.4741,165.8963,17406.0
2023-05-25 13:20:00,168.98,169.17,168.92,169.04,39179.0,165.9257,166.1123,165.8668,165.9847,39179.0
2023-05-25 13:30:00,169.07,169.5,169.07,169.49,16732.0,166.0141,166.4364,166.0141,166.4265,16732.0
2023-05-25 13:40:00,169.51,169.67,169.37,169.6,14374.0,166.4462,166.6033,166.3087,166.5345,14374.0
2023-05-25 13:50:00,169.61,169.98,169.56,169.97,16006.0,166.5444,166.9077,166.4953,166.8979,16006.0
2023-05-25 14:00:00,170.05,170.31,169.91,170.02,23065.0,166.9764,167.2317,166.8389,166.947,23065.0
2023-05-25 14:10:00,170.04,170.21,169.97,170.09,17399.0,166.9666,167.1335,166.8979,167.0157,17399.0
2023-05-25 14:20:00,170.09,170.23,170.04,170.17,17236.0,167.0157,167.1532,166.9666,167.0942,17236.0
2023-05-25 14:30:00,170.21,170.25,170.07,170.13,20507.0,167.1335,167.1728,166.996,167.055,20507.0
2023-05-25 14:40:00,170.13,170.36,170.11,170.28,21422.0,167.055,167.2808,167.0353,167.2023,21422.0
2023-05-25 14:50:00,170.28,170.33,170.23,170.31,18733.0,167.2023,167.2513,167.1532,167.2317,18733.0
2023-05-25 15:00:00,170.33,170.54,170.33,170.52,17034.0,167.2513,167.4576,167.2513,167.4379,17034.0
2023-05-25 15:10:00,170.52,170.67,170.31,170.34,22153.0,167.4379,167.5852,167.2317,167.2612,22153.0
2023-05-25 15:20:00,170.34,170.42,170.09,170.25,23188.0,167.2612,167.3397,167.0157,167.1728,23188.0
2023-05-25 15:30:00,170.2,170.59,170.19,170.58,24264.0,167.1237,167.5066,167.1139,167.4968,24264.0
2023-05-25 15:40:00,170.58,170.88,170.58,170.68,43000.0,167.4968,167.7914,167.4968,167.595,43000.0
2023-05-25 15:50:00,170.63,170.68,170.11,170.18,129563.0,167.5459,167.595,167.0353,167.1041,129563.0
2023-05-26 09:30:00,169.91,170.41,169.49,170.41,18936.0,166.8389,167.3299,166.4265,167.3299,18936.0
2023-05-26 09:40:00,170.25,171.25,170.25,171.01,6913.0,167.1728,168.1547,167.1728,167.9191,6913.0
2023-05-26 09:50:00,170.91,171.07,170.59,170.59,5124.0,167.8209,167.978,167.5066,167.5066,5124.0
2023-05-26 10:00:00,170.59,171.01,170.45,170.97,5911.0,167.5066,167.9191,167.3692,167.8798,5911.0
2023-05-26 10:10:00,170.97,171.03,170.67,170.73,6282.0,167.8798,167.9387,167.5852,167.6441,6282.0
2023-05-26 10:20:00,170.71,170.8,170.57,170.72,7654.0,167.6245,167.7129,167.487,167.6343,7654.0
2023-05-26 10:30:00,170.77,170.77,170.07,170.07,6351.0,167.6834,167.6834,166.996,166.996,6351.0
2023-05-26 10:40:00,170.08,170.34,169.61,169.69,28333.0,167.0059,167.2612,166.5444,166.6229,28333.0
2023-05-26 10:50:00,169.83,170.06,169.74,169.95,4731.0,166.7604,166.9862,166.672,166.8782,4731.0
2023-05-26 11:00:00,169.93,169.93,169.67,169.8,15579.0,166.8586,166.8586,166.6033,166.7309,15579.0
2023-05-26 11:10:00,169.79,169.96,169.71,169.89,19181.0,166.7211,166.888,166.6426,166.8193,19181.0
2023-05-26 11:20:00,169.94,170.0,169.74,169.83,8915.0,166.8684,166.9273,166.672,166.7604,8915.0
2023-05-26 11:30:00,169.87,169.88,169.72,169.81,7488.0,166.7997,166.8095,166.6524,166.7407,7488.0
2023-05-26 11:40:00,169.82,169.87,169.71,169.85,19253.0,166.7506,166.7997,166.6426,166.78,19253.0
2023-05-26 11:50:00,169.84,169.93,169.73,169.81,15734.0,166.7702,166.8586,166.6622,166.7407,15734.0
2023-05-26 12:00:00,169.85,169.89,169.74,169.85,7361.0,166.78,166.8193,166.672,166.78,7361.0
2023-05-26 12:10:00,169.81,169.85,169.29,169.43,25556.0,166.7407,166.78,166.2301,166.3676,25556.0
2023-05-26 12:20:00,169.43,169.48,168.97,168.97,14088.0,166.3676,166.4167,165.9159,165.9159,14088.0
2023-05-26 12:30:00,168.97,169.16,168.96,169.02,9268.0,165.9159,166.1025,165.9061,165.965,9268.0
2023-05-26 12:40:00,169.02,169.08,168.76,168.77,3440.0,165.965,166.0239,165.7097,165.7195,3440.0
2023-05-26 12:50:00,168.75,168.96,168.74,168.75,2327.0,165.6999,165.9061,165.6901,165.6999,2327.0
2023-05-26 13:00:00,168.78,168.85,168.57,168.59,2718.0,165.7294,165.7981,165.5232,165.5428,2718.0
2023-05-26 13:10:00,168.57,168.57,168.26,168.43,6442.0,165.5232,165.5232,165.2188,165.3857,6442.0
2023-05-26 13:20:00,168.4,168.49,168.35,168.38,1910.0,165.3562,165.4446,165.3071,165.3366,1910.0
2023-05-26 13:30:00,168.36,168.59,168.36,168.52,3950.0,165.317,165.5428,165.317,165.4741,3950.0
2023-05-26 13:40:00,168.5,168.55,168.39,168.41,4537.0,165.4544,165.5035,165.3464,165.3661,4537.0
2023-05-26 13:50:00,168.43,168.48,168.36,168.47,3272.0,165.3857,165.4348,165.317,165.425,3272.0
2023-05-26 14:00:00,168.49,168.59,168.23,168.26,3719.0,165.4446,165.5428,165.1893,165.2188,3719.0
2023-05-26 14:10:00,168.25,168.33,168.19,168.33,4201.0,165.2089,165.2875,165.15,165.2875,4201.0
2023-05-26 14:20:00,168.28,168.61,168.28,168.6,7936.0,165.2384,165.5624,165.2384,165.5526,7936.0
2023-05-26 14:30:00,168.59,168.99,168.59,168.92,4785.0,165.5428,165.9356,165.5428,165.8668,4785.0
2023-05-26 14:40:00,168.87,168.94,168.83,168.9,5507.0,165.8177,165.8865,165.7785,165.8472,5507.0
2023-05-26 14:50:00,168.84,168.84,168.63,168.7,6763.0,165.7883,165.7883,165.5821,165.6508,6763.0
2023-05-26 15:00:00,168.75,168.9,168.64,168.64,7415.0,165.6999,165.8472,165.5919,165.5919,7415.0
2023-05-26 15:10:00,168.65,168.87,168.55,168.79,25482.0,165.6017,165.8177,165.5035,165.7392,25482.0
2023-05-26 15:20:00,168.8,168.83,168.52,168.67,8007.0,165.749,165.7785,165.4741,165.6214,8007.0
2023-05-26 15:30:00,168.7,168.88,168.7,168.87,15593.0,165.6508,165.8276,165.6508,165.8177,15593.0
2023-05-26 15:40:00,168.85,169.04,168.81,168.84,20246.0,165.7981,165.9847,165.7588,165.7883,20246.0
2023-05-26 15:50:00,168.8,168.82,168.39,168.42,89769.0,165.749,165.7686,165.3464,165.3759,89769.0
2023-05-30 09:30:00,167.43,168.15,164.74,165.88,72749.0,164.4038,165.1108,161.7624,162.8818,72749.0
2023-05-30 09:40:00,166.08,167.68,166.0,167.25,24990.0,163.0782,164.6492,162.9996,164.227,24990.0
2023-05-30 09:50:00,167.25,168.39,167.24,168.08,20358.0,164.227,165.3464,164.2172,165.042,20358.0
2023-05-30 10:00:00,168.03,168.46,167.22,167.51,15171.0,164.9929,165.4151,164.1976,164.4823,15171.0
2023-05-30 10:10:00,167.5,168.04,167.4,168.04,16863.0,164.4725,165.0027,164.3743,165.0027,16863.0
2023-05-30 10:20:00,168.05,168.12,167.66,168.07,18898.0,165.0126,165.0813,164.6296,165.0322,18898.0
2023-05-30 10:30:00,168.12,168.39,167.57,167.59,20980.0,165.0813,165.3464,164.5412,164.5609,20980.0
2023-05-30 10:40:00,167.67,167.94,167.54,167.87,16502.0,164.6394,164.9045,164.5118,164.8358,16502.0
2023-05-30 10:50:00,167.8,167.82,167.61,167.78,11909.0,164.7671,164.7867,164.5805,164.7474,11909.0
2023-05-30 11:00:00,167.78,168.0,167.74,167.89,11364.0,164.7474,164.9635,164.7082,164.8555,11364.0
2023-05-30 11:10:00,167.88,167.91,167.6,167.88,17678.0,164.8456,164.8751,164.5707,164.8456,17678.0
2023-05-30 11:20:00,167.86,167.88,167.59,167.88,17666.0,164.826,164.8456,164.5609,164.8456,17666.0
2023-05-30 11:30:00,167.84,167.84,167.63,167.65,8091.0,164.8064,164.8064,164.6001,164.6198,8091.0
2023-05-30 11:40:00,167.65,167.65,167.42,167.6,13069.0,164.6198,164.6198,164.3939,164.5707,13069.0
2023-05-30 11:50:00,167.62,167.62,167.25,167.39,14457.0,164.5903,164.5903,164.227,164.3645,14457.0
2023-05-30 12:00:00,167.41,167.59,167.4,167.59,11978.0,164.3841,164.5609,164.3743,164.5609,11978.0
2023-05-30 12:10:00,167.59,167.68,167.41,167.47,9529.0,164.5609,164.6492,164.3841,164.443,9529.0
2023-05-30 12:20:00,167.51,167.57,167.39,167.54,12826.0,164.4823,164.5412,164.3645,164.5118,12826.0
2023-05-30 12:30:00,167.51,167.79,167.47,167.75,14314.0,164.4823,164.7573,164.443,164.718,14314.0
2023-05-30 12:40:00,167.79,167.79,167.61,167.77,18635.0,164.7573,164.7573,164.5805,164.7376,18635.0
2023-05-30 12:50:00,167.77,167.96,167.74,167.87,12727.0,164.7376,164.9242,164.7082,164.8358,12727.0
2023-05-30 13:00:00,167.85,167.88,167.69,167.81,19577.0,164.8162,164.8456,164.6591,164.7769,19577.0
2023-05-30 13:10:00,167.82,167.93,167.73,167.8,16845.0,164.7867,164.8947,164.6983,164.7671,16845.0
2023-05-30 13:20:00,167.79,167.95,167.65,167.71,17703.0,164.7573,164.9144,164.6198,164.6787,17703.0
2023-05-30 13:30:00,167.71,167.75,167.56,167.56,6299.0,164.6787,164.718,164.5314,164.5314,6299.0
2023-05-30 13:40:00,167.53,167.61,167.48,167.6,7119.0,164.502,164.5805,164.4529,164.5707,7119.0
2023-05-30 13:50:00,167.56,167.57,167.22,167.23,10277.0,164.5314,164.5412,164.1976,164.2074,10277.0
2023-05-30 14:00:00,167.26,167.28,167.1,167.1,8189.0,164.2368,164.2565,164.0797,164.0797,8189.0
2023-05-30 14:10:00,167.03,167.05,166.86,166.97,14404.0,164.011,164.0306,163.8441,163.9521,14404.0
2023-05-30 14:20:00,166.99,167.1,166.89,167.05,10353.0,163.9717,164.0797,163.8735,164.0306,10353.0
2023-05-30 14:30:00,167.07,167.15,167.0,167.04,10236.0,164.0503,164.1288,163.9815,164.0208,10236.0
2023-05-30 14:40:00,167.03,167.06,166.68,166.68,10347.0,164.011,164.0405,163.6673,163.6673,10347.0
2023-05-30 14:50:00,166.68,166.72,166.52,166.52,13413.0,163.6673,163.7066,163.5102,163.5102,13413.0
2023-05-30 15:00:00,166.51,166.53,166.37,166.52,17231.0,163.5004,163.52,163.3629,163.5102,17231.0
2023-05-30 15:10:00,166.5,166.59,166.38,166.45,12594.0,163.4906,163.5789,163.3727,163.4415,12594.0
2023-05-30 15:20:00,166.44,166.45,166.3,166.43,19131.0,163.4317,163.4415,163.2942,163.4218,19131.0
2023-05-30 15:30:00,166.43,166.54,166.34,166.41,28187.0,163.4218,163.5299,163.3335,163.4022,28187.0
2023-05-30 15:40:00,166.39,166.39,166.26,166.38,37836.0,163.3826,163.3826,163.2549,163.3727,37836.0
2023-05-30 15:50:00,166.36,166.38,165.75,166.0,120094.0,163.3531,163.3727,162.7541,162.9996,120094.0
2023-05-31 09:30:00,163.96,165.06,163.37,164.06,45682.0,160.9965,162.0766,160.4171,161.0947,45682.0
2023-05-31 09:40:00,164.08,165.26,164.03,165.24,25130.0,161.1143,162.273,161.0652,162.2533,25130.0
2023-05-31 09:50:00,165.25,165.99,165.1,165.11,47978.0,162.2632,162.9898,162.1159,162.1257,47978.0
2023-05-31 10:00:00,165.2,165.91,165.1,165.8,37398.0,162.2141,162.9112,162.1159,162.8032,37398.0
2023-05-31 10:10:00,165.9,166.87,165.9,166.81,14911.0,162.9014,163.8539,162.9014,163.795,14911.0
2023-05-31 10:20:00,166.79,166.82,166.45,166.54,15961.0,163.7753,163.8048,163.4415,163.5299,15961.0
2023-05-31 10:30:00,166.48,166.5,166.24,166.4,17337.0,163.4709,163.4906,163.2353,163.3924,17337.0
2023-05-31 10:40:00,166.42,166.99,166.42,166.69,18353.0,163.412,163.9717,163.412,163.6771,18353.0
2023-05-31 10:50:00,166.63,167.29,166.56,167.29,28868.0,163.6182,164.2663,163.5495,164.2663,28868.0
2023-05-31 11:00:00,167.26,168.22,167.21,168.22,34120.0,164.2368,165.1795,164.1877,165.1795,34120.0
2023-05-31 11:10:00,168.16,168.43,167.89,168.2,38750.0,165.1206,165.3857,164.8555,165.1598,38750.0
2023-05-31 11:20:00,168.18,168.3,168.02,168.08,36026.0,165.1402,165.258,164.9831,165.042,36026.0
2023-05-31 11:30:00,168.06,168.31,167.93,168.23,17733.0,165.0224,165.2679,164.8947,165.1893,17733.0
2023-05-31 11:40:00,168.22,168.28,167.92,167.96,24029.0,165.1795,165.2384,164.8849,164.9242,24029.0
2023-05-31 11:50:00,167.9,168.3,167.68,168.3,18696.0,164.8653,165.258,164.6492,165.258,18696.0
2023-05-31 12:00:00,168.33,168.54,168.24,168.47,19407.0,165.2875,165.4937,165.1991,165.425,19407.0
2023-05-31 12:10:00,168.47,168.81,168.47,168.78,31270.0,165.425,165.7588,165.425,165.7294,31270.0
2023-05-31 12:20:00,168.78,169.09,168.61,169.04,20133.0,165.7294,166.0338,165.5624,165.9847,20133.0
2023-05-31 12:30:00,169.03,169.03,168.02,168.13,15468.0,165.9748,165.9748,164.9831,165.0911,15468.0
2023-05-31 12:40:00,168.14,168.36,168.05,168.35,11238.0,165.1009,165.317,165.0126,165.3071,11238.0
2023-05-31 12:50:00,168.32,168.59,168.3,168.48,12480.0,165.2777,165.5428,165.258,165.4348,12480.0
2023-05-31 13:00:00,168.48,168.5,168.19,168.19,10861.0,165.4348,165.4544,165.15,165.15,10861.0
2023-05-31 13:10:00,168.19,168.4,167.98,168.4,16628.0,165.15,165.3562,164.9438,165.3562,16628.0
2023-05-31 13:20:00,168.52,168.79,168.45,168.79,14572.0,165.4741,165.7392,165.4053,165.7392,14572.0
2023-05-31 13:30:00,168.8,169.0,168.65,168.82,18965.0,165.749,165.9454,165.6017,165.7686,18965.0
2023-05-31 13:40:00,168.83,169.22,168.82,169.22,25756.0,165.7785,166.1614,165.7686,166.1614,25756.0
2023-05-31 13:50:00,169.23,169.35,169.21,169.24,14820.0,166.1712,166.2891,166.1516,166.181,14820.0
2023-05-31 14:00:00,169.21,169.59,169.12,169.46,36569.0,166.1516,166.5247,166.0632,166.3971,36569.0
2023-05-31 14:10:00,169.47,169.86,169.44,169.65,45713.0,166.4069,166.7898,166.3774,166.5836,45713.0
2023-05-31 14:20:00,169.65,169.86,169.53,169.65,29842.0,166.5836,166.7898,166.4658,166.5836,29842.0
2023-05-31 14:30:00,169.65,169.66,169.5,169.6,19808.0,166.5836,166.5935,166.4364,166.5345,19808.0
2023-05-31 14:40:00,169.56,169.6,169.47,169.6,30713.0,166.4953,166.5345,166.4069,166.5345,30713.0
2023-05-31 14:50:00,169.62,169.66,169.21,169.45,33701.0,166.5542,166.5935,166.1516,166.3873,33701.0
2023-05-31 15:00:00,169.52,169.83,169.51,169.83,17799.0,166.456,166.7604,166.4462,166.7604,17799.0
2023-05-31 15:10:00,169.83,170.04,169.79,169.88,33545.0,166.7604,166.9666,166.7211,166.8095,33545.0
2023-05-31 15:20:00,169.85,170.12,169.58,169.98,33527.0,166.78,167.0451,166.5149,166.9077,33527.0
2023-05-31 15:30:00,169.99,170.28,169.89,170.25,41789.0,166.9175,167.2023,166.8193,167.1728,41789.0
2023-05-31 15:40:00,170.23,170.5,170.1,170.5,67447.0,167.1532,167.4183,167.0255,167.4183,67447.0
2023-05-31 15:50:00,170.5,170.81,170.01,170.15,248190.0,167.4183,167.7227,166.9371,167.0746,248190.0
2023-06-01 09:30:00,170.57,172.43,170.57,172.23,39928.0,167.487,169.3134,167.487,169.117,39928.0
2023-06-01 09:40:00,172.13,172.13,171.23,171.24,36081.0,169.0188,169.0188,168.1351,168.1449,36081.0
2023-06-01 09:50:00,171.32,171.32,170.25,170.32,14347.0,168.2235,168.2235,167.1728,167.2415,14347.0
2023-06-01 10:00:00,170.18,170.95,170.18,170.68,25677.0,167.1041,167.8601,167.1041,167.595,25677.0
2023-06-01 10:10:00,170.73,171.25,170.67,170.9,19088.0,167.6441,168.1547,167.5852,167.811,19088.0
2023-06-01 10:20:00,170.9,171.19,170.68,171.06,12924.0,167.811,168.0958,167.595,167.9682,12924.0
2023-06-01 10:30:00,171.08,171.51,171.02,171.35,20791.0,167.9878,168.41,167.9289,168.2529,20791.0
2023-06-01 10:40:00,171.34,171.84,171.34,171.74,31676.0,168.2431,168.7341,168.2431,168.6359,31676.0
2023-06-01 10:50:00,171.76,172.55,171.76,172.46,15618.0,168.6555,169.4312,168.6555,169.3428,15618.0
2023-06-01 11:00:00,172.43,172.6,172.37,172.37,16097.0,169.3134,169.4803,169.2545,169.2545,16097.0
2023-06-01 11:10:00,172.3,172.6,172.25,172.55,7161.0,169.1857,169.4803,169.1366,169.4312,7161.0
2023-06-01 11:20:00,172.59,172.95,172.52,172.8,16354.0,169.4705,169.824,169.4018,169.6767,16354.0
2023-06-01 11:30:00,172.81,172.89,172.28,172.29,9932.0,169.6865,169.7651,169.1661,169.1759,9932.0
2023-06-01 11:40:00,172.34,172.39,172.11,172.31,12318.0,169.225,169.2741,168.9992,169.1956,12318.0
2023-06-01 11:50:00,172.34,172.82,172.22,172.81,19972.0,169.225,169.6963,169.1072,169.6865,19972.0
2023-06-01 12:00:00,172.78,172.8,172.31,172.61,17284.0,169.6571,169.6767,169.1956,169.4901,17284.0
2023-06-01 12:10:00,172.54,172.74,172.54,172.57,19479.0,169.4214,169.6178,169.4214,169.4509,19479.0
2023-06-01 12:20:00,172.53,172.58,172.27,172.52,10155.0,169.4116,169.4607,169.1563,169.4018,10155.0
2023-06-01 12:30:00,172.56,172.64,172.43,172.43,5942.0,169.441,169.5196,169.3134,169.3134,5942.0
2023-06-01 12:40:00,172.44,172.74,172.44,172.73,11088.0,169.3232,169.6178,169.3232,169.608,11088.0
2023-06-01 12:50:00,172.79,172.8,172.61,172.7,17547.0,169.6669,169.6767,169.4901,169.5785,17547.0
2023-06-01 13:00:00,172.72,172.91,172.68,172.78,17468.0,169.5982,169.7847,169.5589,169.6571,17468.0
2023-06-01 13:10:00,172.8,173.19,172.67,173.15,21618.0,169.6767,170.0597,169.5491,170.0204,21618.0
2023-06-01 13:20:00,173.17,173.27,173.13,173.24,20947.0,170.04,170.1382,170.0007,170.1088,20947.0
2023-06-01 13:30:00,173.26,173.26,171.86,172.28,32712.0,170.1284,170.1284,168.7537,169.1661,32712.0
2023-06-01 13:40:00,172.31,172.39,172.02,172.31,14571.0,169.1956,169.2741,168.9108,169.1956,14571.0
2023-06-01 13:50:00,172.39,172.41,172.21,172.22,13907.0,169.2741,169.2938,169.0974,169.1072,13907.0
2023-06-01 14:00:00,172.23,172.23,171.94,172.12,11123.0,169.117,169.117,168.8322,169.009,11123.0
2023-06-01 14:10:00,172.05,172.31,172.01,172.14,11159.0,168.9403,169.1956,168.901,169.0286,11159.0
2023-06-01 14:20:00,172.14,172.14,171.82,172.03,14591.0,169.0286,169.0286,168.7144,168.9206,14591.0
2023-06-01 14:30:00,172.01,172.14,171.97,172.08,8538.0,168.901,169.0286,168.8617,168.9697,8538.0
2023-06-01 14:40:00,172.08,172.33,172.07,172.17,5619.0,168.9697,169.2152,168.9599,169.0581,5619.0
2023-06-01 14:50:00,172.17,172.52,172.16,172.48,10982.0,169.0581,169.4018,169.0483,169.3625,10982.0
2023-06-01 15:00:00,172.51,172.68,172.43,172.68,12813.0,169.3919,169.5589,169.3134,169.5589,12813.0
2023-06-01 15:10:00,172.67,172.76,172.58,172.61,22065.0,169.5491,169.6374,169.4607,169.4901,22065.0
2023-06-01 15:20:00,172.59,172.65,172.3,172.3,11960.0,169.4705,169.5294,169.1857,169.1857,11960.0
2023-06-01 15:30:00,172.3,172.3,171.99,172.13,29259.0,169.1857,169.1857,168.8813,169.0188,29259.0
2023-06-01 15:40:00,172.14,172.25,171.83,172.23,39459.0,169.0286,169.1366,168.7242,169.117,39459.0
2023-06-01 15:50:00,172.28,172.63,172.0,172.6,87332.0,169.1661,169.5098,168.8912,169.4803,87332.0
2023-06-02 09:30:00,172.96,173.29,172.37,172.96,34611.0,169.8338,170.1578,169.2545,169.8338,34611.0
2023-06-02 09:40:00,172.95,173.94,172.95,173.83,25576.0,169.824,170.7961,169.824,170.6881,25576.0
2023-06-02 09:50:00,173.87,174.06,173.49,173.59,20689.0,170.7274,170.9139,170.3542,170.4524,20689.0
2023-06-02 10:00:00,173.65,173.95,173.51,173.81,32891.0,170.5113,170.8059,170.3739,170.6684,32891.0
2023-06-02 10:10:00,173.8,173.83,173.25,173.53,20906.0,170.6586,170.6881,170.1186,170.3935,20906.0
2023-06-02 10:20:00,173.61,173.83,173.43,173.72,24815.0,170.4721,170.6881,170.2953,170.5801,24815.0
2023-06-02 10:30:00,173.68,174.3,173.64,174.3,14620.0,170.5408,171.1496,170.5015,171.1496,14620.0
2023-06-02 10:40:00,174.35,174.7,174.3,174.56,12675.0,171.1987,171.5424,171.1496,171.4049,12675.0
2023-06-02 10:50:00,174.51,175.05,174.48,175.03,17340.0,171.3558,171.886,171.3263,171.8664,17340.0
2023-06-02 11:00:00,174.98,175.34,174.77,174.82,18313.0,171.8173,172.1708,171.6111,171.6602,18313.0
2023-06-02 11:10:00,174.82,174.86,174.55,174.64,7889.0,171.6602,171.6995,171.3951,171.4834,7889.0
2023-06-02 11:20:00,174.68,174.79,174.6,174.75,16536.0,171.5227,171.6307,171.4442,171.5915,16536.0
2023-06-02 11:30:00,174.75,175.0,174.75,174.87,15469.0,171.5915,171.8369,171.5915,171.7093,15469.0
2023-06-02 11:40:00,174.83,174.93,174.74,174.78,11105.0,171.67,171.7682,171.5816,171.6209,11105.0
2023-06-02 11:50:00,174.81,174.87,174.64,174.7,9818.0,171.6504,171.7093,171.4834,171.5424,9818.0
2023-06-02 12:00:00,174.65,174.73,174.36,174.37,9191.0,171.4933,171.5718,171.2085,171.2183,9191.0
2023-06-02 12:10:00,174.4,174.5,174.37,174.46,7299.0,171.2478,171.346,171.2183,171.3067,7299.0
2023-06-02 12:20:00,174.43,174.71,174.37,174.66,8653.0,171.2772,171.5522,171.2183,171.5031,8653.0
2023-06-02 12:30:00,174.66,174.72,174.43,174.63,9082.0,171.5031,171.562,171.2772,171.4736,9082.0
2023-06-02 12:40:00,174.58,174.73,174.5,174.72,7606.0,171.4245,171.5718,171.346,171.562,7606.0
2023-06-02 12:50:00,174.69,174.97,174.69,174.97,5616.0,171.5325,171.8075,171.5325,171.8075,5616.0
2023-06-02 13:00:00,175.0,175.04,174.79,174.8,10413.0,171.8369,171.8762,171.6307,171.6406,10413.0
2023-06-02 13:10:00,174.76,174.76,174.52,174.66,6580.0,171.6013,171.6013,171.3656,171.5031,6580.0
2023-06-02 13:20:00,174.64,174.77,174.59,174.74,35942.0,171.4834,171.6111,171.4344,171.5816,35942.0
2023-06-02 13:30:00,174.74,174.87,174.34,174.34,13568.0,171.5816,171.7093,171.1889,171.1889,13568.0
2023-06-02 13:40:00,174.39,174.44,173.98,174.0,22220.0,171.238,171.2871,170.8354,170.855,22220.0
2023-06-02 13:50:00,174.0,174.69,173.99,174.59,13519.0,170.855,171.5325,170.8452,171.4344,13519.0
2023-06-02 14:00:00,174.61,174.89,174.57,174.72,6649.0,171.454,171.7289,171.4147,171.562,6649.0
2023-06-02 14:10:00,174.63,174.7,174.25,174.28,17054.0,171.4736,171.5424,171.1005,171.13,17054.0
2023-06-02 14:20:00,174.28,174.31,174.22,174.28,13469.0,171.13,171.1594,171.071,171.13,13469.0
2023-06-02 14:30:00,174.33,174.59,174.33,174.45,7725.0,171.179,171.4344,171.179,171.2969,7725.0
2023-06-02 14:40:00,174.44,174.47,174.35,174.46,3781.0,171.2871,171.3165,171.1987,171.3067,3781.0
2023-06-02 14:50:00,174.51,174.55,174.45,174.55,8169.0,171.3558,171.3951,171.2969,171.3951,8169.0
2023-06-02 15:00:00,174.51,174.68,174.49,174.58,20469.0,171.3558,171.5227,171.3362,171.4245,20469.0
2023-06-02 15:10:00,174.53,174.65,174.4,174.62,11901.0,171.3754,171.4933,171.2478,171.4638,11901.0
2023-06-02 15:20:00,174.65,174.75,174.56,174.7,8840.0,171.4933,171.5915,171.4049,171.5424,8840.0
2023-06-02 15:30:00,174.7,174.73,174.27,174.27,20927.0,171.5424,171.5718,171.1201,171.1201,20927.0
2023-06-02 15:40:00,174.34,174.42,174.19,174.33,32457.0,171.1889,171.2674,171.0416,171.179,32457.0
2023-06-02 15:50:00,174.31,174.65,174.25,174.52,88979.0,171.1594,171.4933,171.1005,171.3656,88979.0
2023-06-05 09:30:00,174.9,174.91,174.04,174.89,22377.0,171.7387,171.7486,170.8943,171.7289,22377.0
2023-06-05 09:40:00,174.94,175.21,174.79,175.16,10192.0,171.778,172.0431,171.6307,171.994,10192.0
2023-06-05 09:50:00,175.1,175.48,174.75,175.43,13268.0,171.9351,172.3083,171.5915,172.2592,13268.0
2023-06-05 10:00:00,175.45,175.61,174.51,174.55,8977.0,172.2788,172.4359,171.3558,171.3951,8977.0
2023-06-05 10:10:00,174.63,175.23,174.39,175.18,6808.0,171.4736,172.0628,171.238,172.0137,6808.0
2023-06-05 10:20:00,175.11,175.65,174.6,175.64,6845.0,171.945,172.4752,171.4442,172.4654,6845.0
2023-06-05 10:30:00,175.63,175.63,174.8,175.05,8712.0,172.4556,172.4556,171.6406,171.886,8712.0
2023-06-05 10:40:00,175.25,175.25,174.74,174.99,4670.0,172.0824,172.0824,171.5816,171.8271,4670.0
2023-06-05 10:50:00,174.91,175.0,174.42,174.61,6051.0,171.7486,171.8369,171.2674,171.454,6051.0
2023-06-05 11:00:00,174.64,174.92,174.46,174.54,4807.0,171.4834,171.7584,171.3067,171.3853,4807.0
2023-06-05 11:10:00,174.51,174.87,174.36,174.87,5305.0,171.3558,171.7093,171.2085,171.7093,5305.0
2023-06-05 11:20:00,174.9,175.11,174.73,174.97,31260.0,171.7387,171.945,171.5718,171.8075,31260.0
2023-06-05 11:30:00,174.97,174.98,174.7,174.79,5452.0,171.8075,171.8173,171.5424,171.6307,5452.0
2023-06-05 11:40:00,174.72,174.91,174.58,174.82,3960.0,171.562,171.7486,171.4245,171.6602,3960.0
2023-06-05 11:50:00,174.79,174.89,174.7,174.75,4409.0,171.6307,171.7289,171.5424,171.5915,4409.0
2023-06-05 12:00:00,174.86,174.88,174.74,174.82,3949.0,171.6995,171.7191,171.5816,171.6602,3949.0
2023-06-05 12:10:00,174.84,174.99,174.78,174.82,2858.0,171.6798,171.8271,171.6209,171.6602,2858.0
2023-06-05 12:20:00,174.76,175.03,174.7,174.97,5256.0,171.6013,171.8664,171.5424,171.8075,5256.0
2023-06-05 12:30:00,175.03,175.15,175.02,175.09,11187.0,171.8664,171.9842,171.8566,171.9253,11187.0
2023-06-05 12:40:00,175.07,175.07,174.93,174.93,2624.0,171.9057,171.9057,171.7682,171.7682,2624.0
2023-06-05 12:50:00,174.97,175.15,174.87,174.89,10310.0,171.8075,171.9842,171.7093,171.7289,10310.0
2023-06-05 13:00:00,174.93,174.93,174.68,174.71,14346.0,171.7682,171.7682,171.5227,171.5522,14346.0
2023-06-05 13:10:00,174.69,174.7,174.24,174.24,7655.0,171.5325,171.5424,171.0907,171.0907,7655.0
2023-06-05 13:20:00,174.23,174.23,174.02,174.06,29801.0,171.0809,171.0809,170.8747,170.9139,29801.0
2023-06-05 13:30:00,174.07,174.31,174.07,174.16,34527.0,170.9237,171.1594,170.9237,171.0121,34527.0
2023-06-05 13:40:00,174.18,174.51,174.12,174.39,6019.0,171.0318,171.3558,170.9728,171.238,6019.0
2023-06-05 13:50:00,174.43,174.46,174.22,174.34,11012.0,171.2772,171.3067,171.071,171.1889,11012.0
2023-06-05 14:00:00,174.34,174.34,174.05,174.08,8657.0,171.1889,171.1889,170.9041,170.9336,8657.0
2023-06-05 14:10:00,174.06,174.33,173.96,174.2,8185.0,170.9139,171.179,170.8157,171.0514,8185.0
2023-06-05 14:20:00,174.25,174.25,173.94,174.07,9775.0,171.1005,171.1005,170.7961,170.9237,9775.0
2023-06-05 14:30:00,174.12,174.18,173.84,173.84,11916.0,170.9728,171.0318,170.6979,170.6979,11916.0
2023-06-05 14:40:00,173.76,174.05,173.69,173.95,10789.0,170.6194,170.9041,170.5506,170.8059,10789.0
2023-06-05 14:50:00,173.97,174.15,173.89,174.11,5729.0,170.8256,171.0023,170.747,170.963,5729.0
2023-06-05 15:00:00,174.09,174.29,173.99,174.29,8402.0,170.9434,171.1398,170.8452,171.1398,8402.0
2023-06-05 15:10:00,174.26,174.37,174.11,174.11,10626.0,171.1103,171.2183,170.963,170.963,10626.0
2023-06-05 15:20:00,174.11,174.19,174.04,174.06,10311.0,170.963,171.0416,170.8943,170.9139,10311.0
2023-06-05 15:30:00,174.06,174.56,174.05,174.54,16557.0,170.9139,171.4049,170.9041,171.3853,16557.0
2023-06-05 15:40:00,174.56,174.86,174.54,174.86,14314.0,171.4049,171.6995,171.3853,171.6995,14314.0
2023-06-05 15:50:00,174.81,174.81,174.42,174.68,79377.0,171.6504,171.6504,171.2674,171.5227,79377.0
2023-06-06 09:30:00,175.03,175.64,174.49,174.56,16480.0,171.8664,172.4654,171.3362,171.4049,16480.0
2023-06-06 09:40:00,174.49,174.79,173.89,174.23,11359.0,171.3362,171.6307,170.747,171.0809,11359.0
2023-06-06 09:50:00,174.49,175.06,174.45,174.73,19181.0,171.3362,171.8959,171.2969,171.5718,19181.0
2023-06-06 10:00:00,174.8,175.38,174.46,174.95,13643.0,171.6406,172.2101,171.3067,171.7878,13643.0
2023-06-06 10:10:00,174.89,175.0,174.57,174.8,7355.0,171.7289,171.8369,171.4147,171.6406,7355.0
2023-06-06 10:20:00,174.66,174.66,173.75,173.85,6978.0,171.5031,171.5031,170.6095,170.7077,6978.0
2023-06-06 10:30:00,173.95,174.16,173.72,174.02,5304.0,170.8059,171.0121,170.5801,170.8747,5304.0
2023-06-06 10:40:00,174.08,174.26,173.93,173.97,9617.0,170.9336,171.1103,170.7863,170.8256,9617.0
2023-06-06 10:50:00,173.9,174.25,173.9,174.16,8309.0,170.7568,171.1005,170.7568,171.0121,8309.0
2023-06-06 11:00:00,174.07,174.24,173.86,173.92,9787.0,170.9237,171.0907,170.7175,170.7765,9787.0
2023-06-06 11:10:00,173.92,174.12,173.39,173.42,5293.0,170.7765,170.9728,170.256,170.2855,5293.0
2023-06-06 11:20:00,173.38,173.53,173.32,173.41,4018.0,170.2462,170.3935,170.1873,170.2757,4018.0
2023-06-06 11:30:00,173.39,173.64,173.21,173.64,2853.0,170.256,170.5015,170.0793,170.5015,2853.0
2023-06-06 11:40:00,173.65,173.77,173.55,173.6,4854.0,170.5113,170.6292,170.4131,170.4622,4854.0
2023-06-06 11:50:00,173.62,173.68,173.41,173.45,4010.0,170.4819,170.5408,170.2757,170.315,4010.0
2023-06-06 12:00:00,173.48,173.52,173.39,173.41,3011.0,170.3444,170.3837,170.256,170.2757,3011.0
2023-06-06 12:10:00,173.45,173.55,173.36,173.37,8165.0,170.315,170.4131,170.2266,170.2364,8165.0
2023-06-06 12:20:00,173.4,173.46,173.14,173.14,11746.0,170.2659,170.3248,170.0106,170.0106,11746.0
2023-06-06 12:30:00,173.21,173.34,173.02,173.29,5336.0,170.0793,170.2069,169.8927,170.1578,5336.0
2023-06-06 12:40:00,173.28,173.33,173.26,173.31,1363.0,170.148,170.1971,170.1284,170.1775,1363.0
2023-06-06 12:50:00,173.33,173.52,173.33,173.49,2851.0,170.1971,170.3837,170.1971,170.3542,2851.0
2023-06-06 13:00:00,173.53,173.61,173.42,173.61,4073.0,170.3935,170.4721,170.2855,170.4721,4073.0
2023-06-06 13:10:00,173.61,173.72,173.61,173.65,3086.0,170.4721,170.5801,170.4721,170.5113,3086.0
2023-06-06 13:20:00,173.64,173.64,173.48,173.55,1902.0,170.5015,170.5015,170.3444,170.4131,1902.0
2023-06-06 13:30:00,173.52,173.54,173.45,173.45,4650.0,170.3837,170.4033,170.315,170.315,4650.0
2023-06-06 13:40:00,173.44,173.48,173.35,173.36,3954.0,170.3051,170.3444,170.2168,170.2266,3954.0
2023-06-06 13:50:00,173.35,173.5,173.33,173.46,4560.0,170.2168,170.3641,170.1971,170.3248,4560.0
2023-06-06 14:00:00,173.44,173.58,173.42,173.53,5381.0,170.3051,170.4426,170.2855,170.3935,5381.0
2023-06-06 14:10:00,173.6,173.61,173.47,173.56,6360.0,170.4622,170.4721,170.3346,170.423,6360.0
2023-06-06 14:20:00,173.53,173.7,173.48,173.7,4835.0,170.3935,170.5604,170.3444,170.5604,4835.0
2023-06-06 14:30:00,173.68,173.93,173.68,173.93,3075.0,170.5408,170.7863,170.5408,170.7863,3075.0
2023-06-06 14:40:00,173.93,174.16,173.93,174.12,4248.0,170.7863,171.0121,170.7863,170.9728,4248.0
2023-06-06 14:50:00,174.12,174.2,174.06,174.08,5586.0,170.9728,171.0514,170.9139,170.9336,5586.0
2023-06-06 15:00:00,174.08,174.13,173.91,173.95,6473.0,170.9336,170.9827,170.7666,170.8059,6473.0
2023-06-06 15:10:00,173.95,174.09,173.92,174.02,5118.0,170.8059,170.9434,170.7765,170.8747,5118.0
2023-06-06 15:20:00,174.04,174.17,174.02,174.15,5032.0,170.8943,171.0219,170.8747,171.0023,5032.0
2023-06-06 15:30:00,174.22,174.48,174.22,174.43,11345.0,171.071,171.3263,171.071,171.2772,11345.0
2023-06-06 15:40:00,174.44,174.61,174.36,174.57,12863.0,171.2871,171.454,171.2085,171.4147,12863.0
2023-06-06 15:50:00,174.64,174.65,174.27,174.33,64113.0,171.4834,171.4933,171.1201,171.179,64113.0
2023-06-07 09:30:00,174.1,174.1,173.02,173.88,27532.0,170.9532,170.9532,169.8927,170.7372,27532.0
2023-06-07 09:40:00,174.05,174.79,173.68,174.11,14331.0,170.9041,171.6307,170.5408,170.963,14331.0
2023-06-07 09:50:00,174.04,174.13,173.75,173.87,4917.0,170.8943,170.9827,170.6095,170.7274,4917.0
2023-06-07 10:00:00,173.94,174.06,173.76,173.92,6097.0,170.7961,170.9139,170.6194,170.7765,6097.0
2023-06-07 10:10:00,174.09,174.47,173.94,174.22,5535.0,170.9434,171.3165,170.7961,171.071,5535.0
2023-06-07 10:20:00,174.03,174.22,173.79,174.17,6466.0,170.8845,171.071,170.6488,171.0219,6466.0
2023-06-07 10:30:00,174.22,174.69,174.13,174.4,7692.0,171.071,171.5325,170.9827,171.2478,7692.0
2023-06-07 10:40:00,174.38,174.74,174.25,174.74,5255.0,171.2281,171.5816,171.1005,171.5816,5255.0
2023-06-07 10:50:00,174.74,174.95,174.63,174.67,4367.0,171.5816,171.7878,171.4736,171.5129,4367.0
2023-06-07 11:00:00,174.65,174.8,174.34,174.34,5641.0,171.4933,171.6406,171.1889,171.1889,5641.0
2023-06-07 11:10:00,174.31,174.52,174.29,174.29,5813.0,171.1594,171.3656,171.1398,171.1398,5813.0
2023-06-07 11:20:00,174.15,174.2,173.88,174.12,4814.0,171.0023,171.0514,170.7372,170.9728,4814.0
2023-06-07 11:30:00,174.2,174.41,174.15,174.29,7705.0,171.0514,171.2576,171.0023,171.1398,7705.0
2023-06-07 11:40:00,174.38,174.66,174.38,174.63,1693.0,171.2281,171.5031,171.2281,171.4736,1693.0
2023-06-07 11:50:00,174.74,174.74,174.44,174.65,2886.0,171.5816,171.5816,171.2871,171.4933,2886.0
2023-06-07 12:00:00,174.69,174.96,174.66,174.95,5525.0,171.5325,171.7977,171.5031,171.7878,5525.0
2023-06-07 12:10:00,175.0,175.2,174.89,174.97,6464.0,171.8369,172.0333,171.7289,171.8075,6464.0
2023-06-07 12:20:00,174.89,175.11,174.89,174.95,4144.0,171.7289,171.945,171.7289,171.7878,4144.0
2023-06-07 12:30:00,174.95,174.95,174.72,174.88,8183.0,171.7878,171.7878,171.562,171.7191,8183.0
2023-06-07 12:40:00,174.88,175.37,174.85,174.89,15557.0,171.7191,172.2003,171.6897,171.7289,15557.0
2023-06-07 12:50:00,174.98,175.24,174.95,175.24,4793.0,171.8173,172.0726,171.7878,172.0726,4793.0
2023-06-07 13:00:00,175.25,175.28,175.16,175.21,6896.0,172.0824,172.1119,171.994,172.0431,6896.0
2023-06-07 13:10:00,175.25,175.4,175.17,175.37,7987.0,172.0824,172.2297,172.0039,172.2003,7987.0
2023-06-07 13:20:00,175.34,175.41,175.04,175.04,7918.0,172.1708,172.2395,171.8762,171.8762,7918.0
2023-06-07 13:30:00,175.04,175.11,174.99,175.11,7578.0,171.8762,171.945,171.8271,171.945,7578.0
2023-06-07 13:40:00,175.15,175.19,175.03,175.09,7537.0,171.9842,172.0235,171.8664,171.9253,7537.0
2023-06-07 13:50:00,175.12,175.17,175.0,175.01,5676.0,171.9548,172.0039,171.8369,171.8468,5676.0
2023-06-07 14:00:00,175.03,175.03,174.8,174.86,8257.0,171.8664,171.8664,171.6406,171.6995,8257.0
2023-06-07 14:10:00,174.69,174.77,174.57,174.57,7516.0,171.5325,171.6111,171.4147,171.4147,7516.0
2023-06-07 14:20:00,174.62,174.64,174.11,174.18,17271.0,171.4638,171.4834,170.963,171.0318,17271.0
2023-06-07 14:30:00,174.15,174.37,174.15,174.36,12346.0,171.0023,171.2183,171.0023,171.2085,12346.0
2023-06-07 14:40:00,174.33,174.33,174.01,174.05,15286.0,171.179,171.179,170.8648,170.9041,15286.0
2023-06-07 14:50:00,174.02,174.02,173.41,173.46,35426.0,170.8747,170.8747,170.2757,170.3248,35426.0
2023-06-07 15:00:00,173.38,173.43,173.23,173.38,16901.0,170.2462,170.2953,170.0989,170.2462,16901.0
2023-06-07 15:10:00,173.39,173.58,173.34,173.36,18114.0,170.256,170.4426,170.2069,170.2266,18114.0
2023-06-07 15:20:00,173.38,173.44,173.22,173.25,16691.0,170.2462,170.3051,170.0891,170.1186,16691.0
2023-06-07 15:30:00,173.22,173.9,173.2,173.89,30465.0,170.0891,170.7568,170.0695,170.747,30465.0
2023-06-07 15:40:00,173.81,174.16,173.76,174.13,17403.0,170.6684,171.0121,170.6194,170.9827,17403.0
2023-06-07 15:50:00,174.14,174.15,173.51,173.58,56938.0,170.9925,171.0023,170.3739,170.4426,56938.0
2023-06-08 09:30:00,173.87,173.87,172.27,173.77,26341.0,170.7274,170.7274,169.1563,170.6292,26341.0
2023-06-08 09:40:00,173.77,174.67,173.66,174.4,13280.0,170.6292,171.5129,170.5212,171.2478,13280.0
2023-06-08 09:50:00,174.4,175.68,174.24,175.4,15636.0,171.2478,172.5046,171.0907,172.2297,15636.0
2023-06-08 10:00:00,175.31,176.27,175.31,176.27,15281.0,172.1413,173.084,172.1413,173.084,15281.0
2023-06-08 10:10:00,176.21,176.21,175.79,175.93,20842.0,173.0251,173.0251,172.6127,172.7501,20842.0
2023-06-08 10:20:00,175.94,176.5,175.89,176.33,17217.0,172.7599,173.3098,172.7109,173.1429,17217.0
2023-06-08 10:30:00,176.39,176.45,175.71,175.8,10850.0,173.2018,173.2607,172.5341,172.6225,10850.0
2023-06-08 10:40:00,175.71,175.72,174.99,175.07,14387.0,172.5341,172.5439,171.8271,171.9057,14387.0
2023-06-08 10:50:00,175.12,175.27,174.99,175.09,10794.0,171.9548,172.1021,171.8271,171.9253,10794.0
2023-06-08 11:00:00,175.16,175.16,174.8,174.8,9522.0,171.994,171.994,171.6406,171.6406,9522.0
2023-06-08 11:10:00,174.8,175.25,174.79,175.21,10074.0,171.6406,172.0824,171.6307,172.0431,10074.0
2023-06-08 11:20:00,175.2,175.21,174.86,174.86,8638.0,172.0333,172.0431,171.6995,171.6995,8638.0
2023-06-08 11:30:00,174.94,175.08,174.94,175.08,8083.0,171.778,171.9155,171.778,171.9155,8083.0
2023-06-08 11:40:00,175.09,175.37,175.09,175.32,6030.0,171.9253,172.2003,171.9253,172.1512,6030.0
2023-06-08 11:50:00,175.37,175.37,174.82,174.91,11908.0,172.2003,172.2003,171.6602,171.7486,11908.0
2023-06-08 12:00:00,174.98,175.11,174.9,175.11,6314.0,171.8173,171.945,171.7387,171.945,6314.0
2023-06-08 12:10:00,175.1,175.29,175.07,175.27,12359.0,171.9351,172.1217,171.9057,172.1021,12359.0
2023-06-08 12:20:00,175.25,175.3,175.1,175.28,7901.0,172.0824,172.1315,171.9351,172.1119,7901.0
2023-06-08 12:30:00,175.26,175.52,175.2,175.29,7652.0,172.0922,172.3475,172.0333,172.1217,7652.0
2023-06-08 12:40:00,175.29,175.3,174.89,175.06,10275.0,172.1217,172.1315,171.7289,171.8959,10275.0
2023-06-08 12:50:00,175.06,175.09,174.89,175.01,6190.0,171.8959,171.9253,171.7289,171.8468,6190.0
2023-06-08 13:00:00,175.04,175.43,175.04,175.41,9196.0,171.8762,172.2592,171.8762,172.2395,9196.0
2023-06-08 13:10:00,175.42,175.69,175.36,175.69,4607.0,172.2493,172.5145,172.1904,172.5145,4607.0
2023-06-08 13:20:00,175.74,175.81,175.57,175.65,7482.0,172.5636,172.6323,172.3966,172.4752,7482.0
2023-06-08 13:30:00,175.7,175.74,175.44,175.61,7656.0,172.5243,172.5636,172.269,172.4359,7656.0
2023-06-08 13:40:00,175.61,175.91,175.61,175.91,5465.0,172.4359,172.7305,172.4359,172.7305,5465.0
2023-06-08 13:50:00,175.85,175.92,175.49,175.49,7026.0,172.6716,172.7403,172.3181,172.3181,7026.0
2023-06-08 14:00:00,175.53,175.54,175.37,175.38,3745.0,172.3574,172.3672,172.2003,172.2101,3745.0
2023-06-08 14:10:00,175.37,175.39,175.23,175.31,9594.0,172.2003,172.2199,172.0628,172.1413,9594.0
2023-06-08 14:20:00,175.32,175.64,175.29,175.58,5353.0,172.1512,172.4654,172.1217,172.4065,5353.0
2023-06-08 14:30:00,175.63,175.75,175.57,175.65,5136.0,172.4556,172.5734,172.3966,172.4752,5136.0
2023-06-08 14:40:00,175.66,176.0,175.64,175.95,8952.0,172.485,172.8189,172.4654,172.7698,8952.0
2023-06-08 14:50:00,175.98,176.07,175.93,176.0,10515.0,172.7992,172.8876,172.7501,172.8189,10515.0
2023-06-08 15:00:00,176.04,176.09,175.97,176.06,8046.0,172.8581,172.9072,172.7894,172.8778,8046.0
2023-06-08 15:10:00,176.03,176.15,175.94,176.15,13124.0,172.8483,172.9662,172.7599,172.9662,13124.0
2023-06-08 15:20:00,176.15,176.47,176.15,176.34,10431.0,172.9662,173.2804,172.9662,173.1527,10431.0
2023-06-08 15:30:00,176.37,176.42,176.2,176.21,14556.0,173.1822,173.2313,173.0153,173.0251,14556.0
2023-06-08 15:40:00,176.21,176.58,176.14,176.57,20197.0,173.0251,173.3884,172.9563,173.3786,20197.0
2023-06-08 15:50:00,176.66,176.68,176.26,176.45,81170.0,173.4669,173.4866,173.0742,173.2607,81170.0
2023-06-09 09:30:00,176.62,176.91,175.99,176.09,16197.0,173.4277,173.7124,172.809,172.9072,16197.0
2023-06-09 09:40:00,176.29,176.82,176.21,176.51,6834.0,173.1036,173.624,173.0251,173.3196,6834.0
2023-06-09 09:50:00,176.65,176.81,176.21,176.47,7551.0,173.4571,173.6142,173.0251,173.2804,7551.0
2023-06-09 10:00:00,176.49,176.69,176.21,176.66,8345.0,173.3,173.4964,173.0251,173.4669,8345.0
2023-06-09 10:10:00,176.57,176.72,176.39,176.65,8788.0,173.3786,173.5259,173.2018,173.4571,8788.0
2023-06-09 10:20:00,176.67,176.75,176.45,176.68,7784.0,173.4768,173.5553,173.2607,173.4866,7784.0
2023-06-09 10:30:00,176.73,177.12,176.73,176.8,8329.0,173.5357,173.9186,173.5357,173.6044,8329.0
2023-06-09 10:40:00,176.87,177.33,176.76,177.26,9867.0,173.6731,174.1248,173.5651,174.0561,9867.0
2023-06-09 10:50:00,177.21,177.43,177.06,177.43,9185.0,174.007,174.223,173.8597,174.223,9185.0
2023-06-09 11:00:00,177.4,177.44,177.21,177.36,7533.0,174.1936,174.2328,174.007,174.1543,7533.0
2023-06-09 11:10:00,177.37,177.7,177.36,177.39,6860.0,174.1641,174.4881,174.1543,174.1837,6860.0
2023-06-09 11:20:00,177.49,177.49,177.12,177.36,4642.0,174.2819,174.2819,173.9186,174.1543,4642.0
2023-06-09 11:30:00,177.4,177.55,177.11,177.48,14322.0,174.1936,174.3408,173.9088,174.2721,14322.0
2023-06-09 11:40:00,177.5,177.54,177.32,177.35,10282.0,174.2918,174.331,174.115,174.1445,10282.0
2023-06-09 11:50:00,177.42,177.53,177.37,177.44,6017.0,174.2132,174.3212,174.1641,174.2328,6017.0
2023-06-09 12:00:00,177.46,177.46,177.26,177.39,8155.0,174.2525,174.2525,174.0561,174.1837,8155.0
2023-06-09 12:10:00,177.24,177.24,177.01,177.14,4838.0,174.0365,174.0365,173.8106,173.9383,4838.0
2023-06-09 12:20:00,177.07,177.12,176.99,177.12,6985.0,173.8695,173.9186,173.791,173.9186,6985.0
2023-06-09 12:30:00,177.17,177.4,177.16,177.33,4757.0,173.9677,174.1936,173.9579,174.1248,4757.0
2023-06-09 12:40:00,177.42,177.6,177.36,177.37,3168.0,174.2132,174.3899,174.1543,174.1641,3168.0
2023-06-09 12:50:00,177.4,177.54,177.36,177.51,8009.0,174.1936,174.331,174.1543,174.3016,8009.0
2023-06-09 13:00:00,177.5,177.61,177.37,177.46,4048.0,174.2918,174.3998,174.1641,174.2525,4048.0
2023-06-09 13:10:00,177.38,177.62,177.37,177.62,3983.0,174.1739,174.4096,174.1641,174.4096,3983.0
2023-06-09 13:20:00,177.58,177.63,177.5,177.56,2475.0,174.3703,174.4194,174.2918,174.3507,2475.0
2023-06-09 13:30:00,177.62,177.99,177.57,177.94,6075.0,174.4096,174.7729,174.3605,174.7238,6075.0
2023-06-09 13:40:00,177.9,178.12,177.9,177.98,8555.0,174.6845,174.9005,174.6845,174.7631,8555.0
2023-06-09 13:50:00,178.12,178.12,177.97,178.04,6408.0,174.9005,174.9005,174.7533,174.822,6408.0
2023-06-09 14:00:00,178.03,178.08,177.97,178.0,7179.0,174.8122,174.8613,174.7533,174.7827,7179.0
2023-06-09 14:10:00,177.97,178.01,177.74,177.74,3639.0,174.7533,174.7925,174.5274,174.5274,3639.0
2023-06-09 14:20:00,177.74,177.96,177.73,177.82,4022.0,174.5274,174.7434,174.5176,174.606,4022.0
2023-06-09 14:30:00,177.84,177.9,177.84,177.9,4057.0,174.6256,174.6845,174.6256,174.6845,4057.0
2023-06-09 14:40:00,177.93,177.96,177.89,177.95,4434.0,174.714,174.7434,174.6747,174.7336,4434.0
2023-06-09 14:50:00,178.0,178.01,177.75,177.76,4670.0,174.7827,174.7925,174.5372,174.5471,4670.0
2023-06-09 15:00:00,177.78,177.96,177.74,177.83,5578.0,174.5667,174.7434,174.5274,174.6158,5578.0
2023-06-09 15:10:00,177.82,178.09,177.82,178.04,6786.0,174.606,174.8711,174.606,174.822,6786.0
2023-06-09 15:20:00,178.04,178.05,177.88,178.0,9831.0,174.822,174.8318,174.6649,174.7827,9831.0
2023-06-09 15:30:00,178.0,178.15,177.86,177.88,20972.0,174.7827,174.93,174.6452,174.6649,20972.0
2023-06-09 15:40:00,177.91,177.96,177.81,177.89,14180.0,174.6943,174.7434,174.5962,174.6747,14180.0
2023-06-09 15:50:00,177.87,178.27,177.84,178.19,74996.0,174.6551,175.0478,174.6256,174.9693,74996.0
2023-06-12 09:30:00,178.16,178.59,177.9,178.22,18510.0,174.9398,175.3621,174.6845,174.9987,18510.0
2023-06-12 09:40:00,178.34,178.59,177.79,178.59,20521.0,175.1166,175.3621,174.5765,175.3621,20521.0
2023-06-12 09:50:00,178.26,178.28,177.63,177.74,17605.0,175.038,175.0577,174.4194,174.5274,17605.0
2023-06-12 10:00:00,177.83,177.89,177.42,177.43,5991.0,174.6158,174.6747,174.2132,174.223,5991.0
2023-06-12 10:10:00,177.54,177.69,177.22,177.62,9906.0,174.331,174.4783,174.0168,174.4096,9906.0
2023-06-12 10:20:00,177.67,177.79,177.61,177.66,6076.0,174.4587,174.5765,174.3998,174.4489,6076.0
2023-06-12 10:30:00,177.66,177.88,177.66,177.87,3024.0,174.4489,174.6649,174.4489,174.6551,3024.0
2023-06-12 10:40:00,177.9,178.03,177.74,178.03,5348.0,174.6845,174.8122,174.5274,174.8122,5348.0
2023-06-12 10:50:00,178.13,178.39,178.13,178.22,8254.0,174.9104,175.1657,174.9104,174.9987,8254.0
2023-06-12 11:00:00,178.28,178.35,178.07,178.19,4797.0,175.0577,175.1264,174.8515,174.9693,4797.0
2023-06-12 11:10:00,178.19,178.32,178.12,178.16,5138.0,174.9693,175.0969,174.9005,174.9398,5138.0
2023-06-12 11:20:00,178.11,178.48,178.09,178.45,7937.0,174.8907,175.254,174.8711,175.2246,7937.0
2023-06-12 11:30:00,178.48,178.77,178.47,178.67,6115.0,175.254,175.5388,175.2442,175.4406,6115.0
2023-06-12 11:40:00,178.74,179.05,178.73,178.95,6152.0,175.5093,175.8137,175.4995,175.7155,6152.0
2023-06-12 11:50:00,178.93,179.13,178.86,179.13,7898.0,175.6959,175.8923,175.6272,175.8923,7898.0
2023-06-12 12:00:00,179.08,179.18,179.0,179.13,5084.0,175.8432,175.9414,175.7646,175.8923,5084.0
2023-06-12 12:10:00,179.1,179.25,179.05,179.05,9473.0,175.8628,176.0101,175.8137,175.8137,9473.0
2023-06-12 12:20:00,179.07,179.14,179.01,179.1,8441.0,175.8334,175.9021,175.7745,175.8628,8441.0
2023-06-12 12:30:00,179.13,179.13,178.87,178.89,6765.0,175.8923,175.8923,175.637,175.6566,6765.0
2023-06-12 12:40:00,178.85,179.14,178.85,179.14,3203.0,175.6174,175.9021,175.6174,175.9021,3203.0
2023-06-12 12:50:00,179.13,179.15,178.91,178.97,2623.0,175.8923,175.9119,175.6763,175.7352,2623.0
2023-06-12 13:00:00,178.97,178.97,178.81,178.83,4763.0,175.7352,175.7352,175.5781,175.5977,4763.0
2023-06-12 13:10:00,178.82,178.85,178.82,178.84,4248.0,175.5879,175.6174,175.5879,175.6075,4248.0
2023-06-12 13:20:00,178.84,178.84,178.67,178.68,6279.0,175.6075,175.6075,175.4406,175.4504,6279.0
2023-06-12 13:30:00,178.69,178.76,178.52,178.52,11115.0,175.4602,175.529,175.2933,175.2933,11115.0
2023-06-12 13:40:00,178.53,178.59,178.32,178.59,3575.0,175.3031,175.3621,175.0969,175.3621,3575.0
2023-06-12 13:50:00,178.61,178.72,178.6,178.7,3208.0,175.3817,175.4897,175.3719,175.4701,3208.0
2023-06-12 14:00:00,178.75,178.88,178.75,178.78,7819.0,175.5192,175.6468,175.5192,175.5486,7819.0
2023-06-12 14:10:00,178.87,178.88,178.76,178.88,4583.0,175.637,175.6468,175.529,175.6468,4583.0
2023-06-12 14:20:00,178.83,178.89,178.82,178.84,2524.0,175.5977,175.6566,175.5879,175.6075,2524.0
2023-06-12 14:30:00,178.82,178.9,178.77,178.85,6247.0,175.5879,175.6664,175.5388,175.6174,6247.0
2023-06-12 14:40:00,178.85,178.99,178.85,178.91,8174.0,175.6174,175.7548,175.6174,175.6763,8174.0
2023-06-12 14:50:00,178.89,179.02,178.88,178.97,5534.0,175.6566,175.7843,175.6468,175.7352,5534.0
2023-06-12 15:00:00,178.99,179.06,178.94,178.96,7145.0,175.7548,175.8236,175.7057,175.7254,7145.0
2023-06-12 15:10:00,178.98,179.26,178.98,179.14,12129.0,175.745,176.0199,175.745,175.9021,12129.0
2023-06-12 15:20:00,179.12,179.31,179.06,179.22,10987.0,175.8825,176.069,175.8236,175.9807,10987.0
2023-06-12 15:30:00,179.23,179.31,179.17,179.28,15616.0,175.9905,176.069,175.9316,176.0396,15616.0
2023-06-12 15:40:00,179.28,179.38,178.96,178.98,14202.0,176.0396,176.1378,175.7254,175.745,14202.0
2023-06-12 15:50:00,179.0,179.35,178.94,179.33,75486.0,175.7646,176.1083,175.7057,176.0887,75486.0
2023-06-13 09:30:00,178.44,179.13,178.14,178.84,62512.0,175.2148,175.8923,174.9202,175.6075,62512.0
2023-06-13 09:40:00,178.86,179.06,178.38,178.87,35958.0,175.6272,175.8236,175.1558,175.637,35958.0
2023-06-13 09:50:00,178.87,179.23,178.53,178.94,24320.0,175.637,175.9905,175.3031,175.7057,24320.0
2023-06-13 10:00:00,179.02,179.02,178.41,178.78,16687.0,175.7843,175.7843,175.1853,175.5486,16687.0
2023-06-13 10:10:00,178.74,178.96,178.55,178.63,15151.0,175.5093,175.7254,175.3228,175.4013,15151.0
2023-06-13 10:20:00,178.63,178.8,178.52,178.77,13586.0,175.4013,175.5683,175.2933,175.5388,13586.0
2023-06-13 10:30:00,178.77,179.09,178.7,179.02,18322.0,175.5388,175.853,175.4701,175.7843,18322.0
2023-06-13 10:40:00,179.05,179.44,178.98,179.27,12114.0,175.8137,176.1967,175.745,176.0298,12114.0
2023-06-13 10:50:00,179.32,179.34,178.94,178.99,13965.0,176.0789,176.0985,175.7057,175.7548,13965.0
2023-06-13 11:00:00,179.02,179.09,178.8,179.01,11432.0,175.7843,175.853,175.5683,175.7745,11432.0
2023-06-13 11:10:00,178.96,179.21,178.93,179.11,10363.0,175.7254,175.9708,175.6959,175.8727,10363.0
2023-06-13 11:20:00,179.15,179.2,178.94,179.0,13325.0,175.9119,175.961,175.7057,175.7646,13325.0
2023-06-13 11:30:00,179.02,179.11,178.91,179.08,13413.0,175.7843,175.8727,175.6763,175.8432,13413.0
2023-06-13 11:40:00,179.1,179.4,178.97,179.39,11903.0,175.8628,176.1574,175.7352,176.1476,11903.0
2023-06-13 11:50:00,179.41,179.44,179.12,179.12,10706.0,176.1672,176.1967,175.8825,175.8825,10706.0
2023-06-13 12:00:00,179.12,179.3,179.12,179.23,9943.0,175.8825,176.0592,175.8825,175.9905,9943.0
2023-06-13 12:10:00,179.26,179.44,179.23,179.41,8652.0,176.0199,176.1967,175.9905,176.1672,8652.0
2023-06-13 12:20:00,179.41,179.79,179.38,179.76,8249.0,176.1672,176.5404,176.1378,176.5109,8249.0
2023-06-13 12:30:00,179.74,180.0,179.74,179.89,8159.0,176.4913,176.7466,176.4913,176.6386,8159.0
2023-06-13 12:40:00,179.9,179.94,179.67,179.89,8990.0,176.6484,176.6877,176.4225,176.6386,8990.0
2023-06-13 12:50:00,179.91,180.11,179.72,180.09,7836.0,176.6582,176.8546,176.4716,176.8349,7836.0
2023-06-13 13:00:00,180.08,180.11,180.0,180.09,6988.0,176.8251,176.8546,176.7466,176.8349,6988.0
2023-06-13 13:10:00,180.08,180.34,179.99,180.11,17483.0,176.8251,177.0804,176.7367,176.8546,17483.0
2023-06-13 13:20:00,180.09,180.37,180.09,180.13,7183.0,176.8349,177.1099,176.8349,176.8742,7183.0
2023-06-13 13:30:00,180.13,180.35,180.11,180.35,25722.0,176.8742,177.0902,176.8546,177.0902,25722.0
2023-06-13 13:40:00,180.43,180.56,180.2,180.45,24020.0,177.1688,177.2964,176.943,177.1884,24020.0
2023-06-13 13:50:00,180.45,180.49,180.03,180.15,6748.0,177.1884,177.2277,176.776,176.8939,6748.0
2023-06-13 14:00:00,180.15,180.29,180.0,180.02,8168.0,176.8939,177.0313,176.7466,176.7662,8168.0
2023-06-13 14:10:00,179.97,180.04,179.89,179.99,6812.0,176.7171,176.7858,176.6386,176.7367,6812.0
2023-06-13 14:20:00,179.99,180.01,179.87,179.91,8408.0,176.7367,176.7564,176.6189,176.6582,8408.0
2023-06-13 14:30:00,179.95,179.95,179.35,179.56,12623.0,176.6975,176.6975,176.1083,176.3145,12623.0
2023-06-13 14:40:00,179.56,179.56,179.18,179.2,5260.0,176.3145,176.3145,175.9414,175.961,5260.0
2023-06-13 14:50:00,179.25,179.64,179.25,179.51,12344.0,176.0101,176.3931,176.0101,176.2654,12344.0
2023-06-13 15:00:00,179.51,179.53,179.35,179.39,8771.0,176.2654,176.2851,176.1083,176.1476,8771.0
2023-06-13 15:10:00,179.44,179.53,179.42,179.42,7961.0,176.1967,176.2851,176.1771,176.1771,7961.0
2023-06-13 15:20:00,179.45,179.56,179.35,179.36,8475.0,176.2065,176.3145,176.1083,176.1181,8475.0
2023-06-13 15:30:00,179.38,179.39,179.21,179.24,19564.0,176.1378,176.1476,175.9708,176.0003,19564.0
2023-06-13 15:40:00,179.27,179.41,179.23,179.34,43246.0,176.0298,176.1672,175.9905,176.0985,43246.0
2023-06-13 15:50:00,179.36,179.8,179.29,179.8,121061.0,176.1181,176.5502,176.0494,176.5502,121061.0
2023-06-14 09:30:00,179.17,179.38,177.16,178.59,52858.0,175.9316,176.1378,173.9579,175.3621,52858.0
2023-06-14 09:40:00,178.82,180.0,178.82,180.0,16265.0,175.5879,176.7466,175.5879,176.7466,16265.0
2023-06-14 09:50:00,180.05,180.29,179.52,179.72,17332.0,176.7957,177.0313,176.2752,176.4716,17332.0
2023-06-14 10:00:00,179.73,180.1,179.55,179.58,20739.0,176.4814,176.8448,176.3047,176.3342,20739.0
2023-06-14 10:10:00,179.51,179.74,179.13,179.16,23923.0,176.2654,176.4913,175.8923,175.9217,23923.0
2023-06-14 10:20:00,179.07,179.45,179.06,179.3,10987.0,175.8334,176.2065,175.8236,176.0592,10987.0
2023-06-14 10:30:00,179.37,179.5,178.89,178.95,14985.0,176.128,176.2556,175.6566,175.7155,14985.0
2023-06-14 10:40:00,178.99,179.4,178.99,179.21,11833.0,175.7548,176.1574,175.7548,175.9708,11833.0
2023-06-14 10:50:00,179.21,179.25,178.82,178.89,13503.0,175.9708,176.0101,175.5879,175.6566,13503.0
2023-06-14 11:00:00,179.03,179.21,178.83,178.9,11722.0,175.7941,175.9708,175.5977,175.6664,11722.0
2023-06-14 11:10:00,178.84,179.25,178.81,179.25,6846.0,175.6075,176.0101,175.5781,176.0101,6846.0
2023-06-14 11:20:00,179.28,179.56,179.28,179.53,7464.0,176.0396,176.3145,176.0396,176.2851,7464.0
2023-06-14 11:30:00,179.53,179.59,179.41,179.42,6292.0,176.2851,176.344,176.1672,176.1771,6292.0
2023-06-14 11:40:00,179.39,179.8,179.25,179.71,10302.0,176.1476,176.5502,176.0101,176.4618,10302.0
2023-06-14 11:50:00,179.77,179.86,179.63,179.85,5226.0,176.5207,176.6091,176.3833,176.5993,5226.0
2023-06-14 12:00:00,179.83,180.17,179.77,179.79,10912.0,176.5796,176.9135,176.5207,176.5404,10912.0
2023-06-14 12:10:00,179.72,179.78,179.58,179.77,7460.0,176.4716,176.5305,176.3342,176.5207,7460.0
2023-06-14 12:20:00,179.77,180.0,179.67,180.0,8132.0,176.5207,176.7466,176.4225,176.7466,8132.0
2023-06-14 12:30:00,180.08,180.08,179.78,179.84,4027.0,176.8251,176.8251,176.5305,176.5895,4027.0
2023-06-14 12:40:00,179.96,179.98,179.62,179.63,4989.0,176.7073,176.7269,176.3734,176.3833,4989.0
2023-06-14 12:50:00,179.62,179.62,179.29,179.3,6405.0,176.3734,176.3734,176.0494,176.0592,6405.0
2023-06-14 13:00:00,179.32,179.4,179.14,179.21,9234.0,176.0789,176.1574,175.9021,175.9708,9234.0
2023-06-14 13:10:00,179.21,179.29,179.11,179.22,16041.0,175.9708,176.0494,175.8727,175.9807,16041.0
2023-06-14 13:20:00,179.19,179.58,179.17,179.37,6312.0,175.9512,176.3342,175.9316,176.128,6312.0
2023-06-14 13:30:00,179.41,179.41,179.11,179.16,8879.0,176.1672,176.1672,175.8727,175.9217,8879.0
2023-06-14 13:40:00,179.24,179.28,179.09,179.16,21201.0,176.0003,176.0396,175.853,175.9217,21201.0
2023-06-14 13:50:00,179.14,179.43,179.1,179.43,5904.0,175.9021,176.1869,175.8628,176.1869,5904.0
2023-06-14 14:00:00,179.25,179.27,178.7,178.83,15637.0,176.0101,176.0298,175.4701,175.5977,15637.0
2023-06-14 14:10:00,178.81,178.81,178.65,178.65,5590.0,175.5781,175.5781,175.421,175.421,5590.0
2023-06-14 14:20:00,178.72,178.72,178.3,178.58,12192.0,175.4897,175.4897,175.0773,175.3522,12192.0
2023-06-14 14:30:00,178.54,178.63,178.4,178.59,8770.0,175.313,175.4013,175.1755,175.3621,8770.0
2023-06-14 14:40:00,178.61,178.89,178.38,178.69,8639.0,175.3817,175.6566,175.1558,175.4602,8639.0
2023-06-14 14:50:00,178.68,178.94,178.62,178.84,8608.0,175.4504,175.7057,175.3915,175.6075,8608.0
2023-06-14 15:00:00,178.85,179.34,178.85,179.27,11525.0,175.6174,176.0985,175.6174,176.0298,11525.0
2023-06-14 15:10:00,179.27,179.33,178.9,178.98,16123.0,176.0298,176.0887,175.6664,175.745,16123.0
2023-06-14 15:20:00,178.95,179.14,178.91,178.97,9647.0,175.7155,175.9021,175.6763,175.7352,9647.0
2023-06-14 15:30:00,178.99,179.12,178.78,178.98,12619.0,175.7548,175.8825,175.5486,175.745,12619.0
2023-06-14 15:40:00,179.01,179.02,178.57,178.65,25986.0,175.7745,175.7843,175.3424,175.421,25986.0
2023-06-14 15:50:00,178.61,179.03,178.55,179.01,94159.0,175.3817,175.7941,175.3228,175.7745,94159.0
2023-06-15 09:30:00,179.58,179.68,178.55,178.86,30213.0,176.3342,176.4324,175.3228,175.6272,30213.0
2023-06-15 09:40:00,178.96,180.21,178.95,179.87,18392.0,175.7254,176.9528,175.7155,176.6189,18392.0
2023-06-15 09:50:00,179.77,180.89,179.7,180.73,6122.0,176.5207,177.6205,176.452,177.4634,6122.0
2023-06-15 10:00:00,180.77,180.79,180.17,180.19,11864.0,177.5026,177.5223,176.9135,176.9331,11864.0
2023-06-15 10:10:00,180.25,180.46,179.99,180.46,14891.0,176.992,177.1983,176.7367,177.1983,14891.0
2023-06-15 10:20:00,180.48,180.54,180.13,180.27,7911.0,177.2179,177.2768,176.8742,177.0117,7911.0
2023-06-15 10:30:00,180.36,180.45,180.18,180.34,9854.0,177.1001,177.1884,176.9233,177.0804,9854.0
2023-06-15 10:40:00,180.26,180.33,180.15,180.26,2885.0,177.0019,177.0706,176.8939,177.0019,2885.0
2023-06-15 10:50:00,180.28,180.55,180.22,180.52,17894.0,177.0215,177.2866,176.9626,177.2572,17894.0
2023-06-15 11:00:00,180.5,180.74,180.45,180.51,11683.0,177.2375,177.4732,177.1884,177.2473,11683.0
2023-06-15 11:10:00,180.52,180.53,180.19,180.4,5976.0,177.2572,177.267,176.9331,177.1393,5976.0
2023-06-15 11:20:00,180.39,180.44,180.2,180.28,12038.0,177.1295,177.1786,176.943,177.0215,12038.0
2023-06-15 11:30:00,180.25,180.88,180.25,180.87,40711.0,176.992,177.6107,176.992,177.6008,40711.0
2023-06-15 11:40:00,180.87,181.15,180.77,181.05,8436.0,177.6008,177.8758,177.5026,177.7776,8436.0
2023-06-15 11:50:00,181.21,181.48,181.17,181.48,9529.0,177.9347,178.1998,177.8954,178.1998,9529.0
2023-06-15 12:00:00,181.45,181.67,181.33,181.41,7428.0,178.1704,178.3864,178.0525,178.1311,7428.0
2023-06-15 12:10:00,181.44,181.66,181.32,181.65,3523.0,178.1605,178.3766,178.0427,178.3667,3523.0
2023-06-15 12:20:00,181.69,181.7,181.35,181.59,10749.0,178.406,178.4158,178.0722,178.3078,10749.0
2023-06-15 12:30:00,181.63,181.65,181.37,181.41,9403.0,178.3471,178.3667,178.0918,178.1311,9403.0
2023-06-15 12:40:00,181.4,181.52,181.4,181.41,4674.0,178.1213,178.2391,178.1213,178.1311,4674.0
2023-06-15 12:50:00,181.45,181.55,181.32,181.44,6740.0,178.1704,178.2686,178.0427,178.1605,6740.0
2023-06-15 13:00:00,181.45,181.47,181.12,181.14,4866.0,178.1704,178.19,177.8463,177.866,4866.0
2023-06-15 13:10:00,181.17,181.2,180.88,181.03,12224.0,177.8954,177.9249,177.6107,177.7579,12224.0
2023-06-15 13:20:00,181.0,181.24,180.96,181.2,4104.0,177.7285,177.9642,177.6892,177.9249,4104.0
2023-06-15 13:30:00,181.22,181.37,181.16,181.23,7666.0,177.9445,178.0918,177.8856,177.9543,7666.0
2023-06-15 13:40:00,181.22,181.38,181.17,181.35,7734.0,177.9445,178.1016,177.8954,178.0722,7734.0
2023-06-15 13:50:00,181.34,181.53,181.32,181.39,5759.0,178.0623,178.2489,178.0427,178.1114,5759.0
2023-06-15 14:00:00,181.45,181.49,181.08,181.09,5497.0,178.1704,178.2096,177.807,177.8169,5497.0
2023-06-15 14:10:00,181.07,181.47,181.07,181.4,103959.0,177.7972,178.19,177.7972,178.1213,103959.0
2023-06-15 14:20:00,181.44,181.68,181.44,181.46,6535.0,178.1605,178.3962,178.1605,178.1802,6535.0
2023-06-15 14:30:00,181.43,181.56,181.38,181.47,5913.0,178.1507,178.2784,178.1016,178.19,5913.0
2023-06-15 14:40:00,181.48,181.52,181.34,181.47,13397.0,178.1998,178.2391,178.0623,178.19,13397.0
2023-06-15 14:50:00,181.46,181.78,181.46,181.75,5296.0,178.1802,178.4944,178.1802,178.4649,5296.0
2023-06-15 15:00:00,181.8,181.96,181.7,181.84,12968.0,178.514,178.6711,178.4158,178.5533,12968.0
2023-06-15 15:10:00,181.86,182.0,181.86,181.97,10395.0,178.5729,178.7104,178.5729,178.681,10395.0
2023-06-15 15:20:00,181.98,182.1,181.9,182.1,19766.0,178.6908,178.8086,178.6122,178.8086,19766.0
2023-06-15 15:30:00,182.2,182.2,181.83,181.83,12361.0,178.9068,178.9068,178.5435,178.5435,12361.0
2023-06-15 15:40:00,181.77,181.93,181.65,181.78,25990.0,178.4846,178.6417,178.3667,178.4944,25990.0
2023-06-15 15:50:00,181.79,181.96,181.69,181.89,69411.0,178.5042,178.6711,178.406,178.6024,69411.0
2023-06-16 09:30:00,181.2,182.59,181.2,181.6,294214.0,177.9249,179.2898,177.9249,178.3176,294214.0
2023-06-16 09:40:00,181.6,181.73,180.52,181.41,78714.0,178.3176,178.4453,177.2572,178.1311,78714.0
2023-06-16 09:50:00,181.54,182.54,181.14,182.46,32806.0,178.2587,179.2407,177.866,179.1621,32806.0
2023-06-16 10:00:00,181.89,182.11,181.56,181.84,25221.0,178.6024,178.8184,178.2784,178.5533,25221.0
2023-06-16 10:10:00,181.87,182.07,181.75,181.95,23756.0,178.5828,178.7792,178.4649,178.6613,23756.0
2023-06-16 10:20:00,181.96,181.99,181.61,181.74,10401.0,178.6711,178.7006,178.3275,178.4551,10401.0
2023-06-16 10:30:00,181.75,182.03,181.61,181.91,13995.0,178.4649,178.7399,178.3275,178.622,13995.0
2023-06-16 10:40:00,181.83,182.02,181.73,181.92,20126.0,178.5435,178.7301,178.4453,178.6319,20126.0
2023-06-16 10:50:00,181.95,182.35,181.89,182.33,13863.0,178.6613,179.0541,178.6024,179.0345,13863.0
2023-06-16 11:00:00,182.26,182.54,182.03,182.41,8727.0,178.9657,179.2407,178.7399,179.113,8727.0
2023-06-16 11:10:00,182.41,182.82,182.41,182.69,8334.0,179.113,179.5156,179.113,179.3879,8334.0
2023-06-16 11:20:00,182.7,182.81,182.59,182.69,10701.0,179.3978,179.5058,179.2898,179.3879,10701.0
2023-06-16 11:30:00,182.75,182.77,182.47,182.48,7191.0,179.4469,179.4665,179.1719,179.1817,7191.0
2023-06-16 11:40:00,182.5,182.58,182.39,182.47,16096.0,179.2014,179.2799,179.0934,179.1719,16096.0
2023-06-16 11:50:00,182.34,182.55,182.33,182.46,13944.0,179.0443,179.2505,179.0345,179.1621,13944.0
2023-06-16 12:00:00,182.47,182.54,182.3,182.43,11055.0,179.1719,179.2407,179.005,179.1326,11055.0
2023-06-16 12:10:00,182.38,182.51,182.15,182.39,8056.0,179.0835,179.2112,178.8577,179.0934,8056.0
2023-06-16 12:20:00,182.28,182.55,182.23,182.45,26219.0,178.9854,179.2505,178.9363,179.1523,26219.0
2023-06-16 12:30:00,182.46,182.54,182.37,182.49,14366.0,179.1621,179.2407,179.0737,179.1916,14366.0
2023-06-16 12:40:00,182.48,182.55,182.19,182.2,15221.0,179.1817,179.2505,178.897,178.9068,15221.0
2023-06-16 12:50:00,182.17,182.23,181.96,181.96,9494.0,178.8773,178.9363,178.6711,178.6711,9494.0
2023-06-16 13:00:00,181.98,182.1,181.93,181.93,6775.0,178.6908,178.8086,178.6417,178.6417,6775.0
2023-06-16 13:10:00,181.96,182.54,181.95,182.49,12339.0,178.6711,179.2407,178.6613,179.1916,12339.0
2023-06-16 13:20:00,182.48,182.62,182.37,182.58,28057.0,179.1817,179.3192,179.0737,179.2799,28057.0
2023-06-16 13:30:00,182.59,182.65,182.43,182.57,13328.0,179.2898,179.3487,179.1326,179.2701,13328.0
2023-06-16 13:40:00,182.56,182.65,182.44,182.64,5801.0,179.2603,179.3487,179.1425,179.3388,5801.0
2023-06-16 13:50:00,182.68,182.87,182.64,182.79,5996.0,179.3781,179.5647,179.3388,179.4861,5996.0
2023-06-16 14:00:00,182.81,183.27,182.81,183.22,10520.0,179.5058,179.9575,179.5058,179.9084,10520.0
2023-06-16 14:10:00,183.22,183.26,182.97,182.97,5598.0,179.9084,179.9476,179.6629,179.6629,5598.0
2023-06-16 14:20:00,182.96,183.44,182.93,183.39,19050.0,179.6531,180.1244,179.6236,180.0753,19050.0
2023-06-16 14:30:00,183.38,183.43,182.95,182.98,17379.0,180.0655,180.1146,179.6432,179.6727,17379.0
2023-06-16 14:40:00,183.01,183.07,182.87,183.05,8566.0,179.7022,179.7611,179.5647,179.7414,8566.0
2023-06-16 14:50:00,183.01,183.02,182.87,182.95,10001.0,179.7022,179.712,179.5647,179.6432,10001.0
2023-06-16 15:00:00,182.91,183.23,182.87,183.02,13225.0,179.604,179.9182,179.5647,179.712,13225.0
2023-06-16 15:10:00,182.97,183.03,182.86,182.91,9427.0,179.6629,179.7218,179.5549,179.604,9427.0
2023-06-16 15:20:00,182.9,183.04,182.74,182.74,12826.0,179.5942,179.7316,179.437,179.437,12826.0
2023-06-16 15:30:00,182.77,182.99,182.72,182.75,18592.0,179.4665,179.6825,179.4174,179.4469,18592.0
2023-06-16 15:40:00,182.77,182.86,182.55,182.86,48395.0,179.4665,179.5549,179.2505,179.5549,48395.0
2023-06-16 15:50:00,182.88,183.25,182.77,183.01,165596.0,179.5745,179.9378,179.4665,179.7022,165596.0
2023-06-20 09:30:00,183.18,183.76,183.01,183.63,19988.0,179.8691,180.4386,179.7022,180.311,19988.0
2023-06-20 09:40:00,183.56,184.53,183.26,184.53,8813.0,180.2422,181.1947,179.9476,181.1947,8813.0
2023-06-20 09:50:00,184.53,184.53,183.29,184.2,12675.0,181.1947,181.1947,179.9771,180.8707,12675.0
2023-06-20 10:00:00,184.15,184.15,183.32,183.79,8738.0,180.8216,180.8216,180.0066,180.4681,8738.0
2023-06-20 10:10:00,183.78,184.29,183.71,184.28,9820.0,180.4582,180.959,180.3895,180.9492,9820.0
2023-06-20 10:20:00,184.24,184.45,184.07,184.39,15820.0,180.9099,181.1161,180.743,181.0572,15820.0
2023-06-20 10:30:00,184.38,184.66,184.06,184.66,13770.0,181.0474,181.3223,180.7332,181.3223,13770.0
2023-06-20 10:40:00,184.63,184.84,184.43,184.65,18294.0,181.2929,181.4991,181.0965,181.3125,18294.0
2023-06-20 10:50:00,184.66,184.8,184.52,184.74,15738.0,181.3223,181.4598,181.1849,181.4009,15738.0
2023-06-20 11:00:00,184.68,184.77,184.34,184.64,12623.0,181.342,181.4304,181.0081,181.3027,12623.0
2023-06-20 11:10:00,184.58,184.76,184.56,184.65,8059.0,181.2438,181.4205,181.2241,181.3125,8059.0
2023-06-20 11:20:00,184.63,184.63,184.46,184.55,13333.0,181.2929,181.2929,181.126,181.2143,13333.0
2023-06-20 11:30:00,184.55,184.75,184.53,184.62,15462.0,181.2143,181.4107,181.1947,181.2831,15462.0
2023-06-20 11:40:00,184.63,184.84,184.6,184.75,20693.0,181.2929,181.4991,181.2634,181.4107,20693.0
2023-06-20 11:50:00,184.77,184.77,184.59,184.61,13243.0,181.4304,181.4304,181.2536,181.2732,13243.0
2023-06-20 12:00:00,184.61,184.68,184.44,184.51,22357.0,181.2732,181.342,181.1063,181.1751,22357.0
2023-06-20 12:10:00,184.53,184.56,184.35,184.56,10686.0,181.1947,181.2241,181.0179,181.2241,10686.0
2023-06-20 12:20:00,184.61,184.78,184.52,184.53,13538.0,181.2732,181.4402,181.1849,181.1947,13538.0
2023-06-20 12:30:00,184.57,184.79,184.52,184.68,12596.0,181.234,181.45,181.1849,181.342,12596.0
2023-06-20 12:40:00,184.72,184.84,184.69,184.76,18492.0,181.3813,181.4991,181.3518,181.4205,18492.0
2023-06-20 12:50:00,184.72,184.79,184.68,184.68,13601.0,181.3813,181.45,181.342,181.342,13601.0
2023-06-20 13:00:00,184.7,184.81,184.58,184.7,11502.0,181.3616,181.4696,181.2438,181.3616,11502.0
2023-06-20 13:10:00,184.73,184.76,184.45,184.62,11509.0,181.3911,181.4205,181.1161,181.2831,11509.0
2023-06-20 13:20:00,184.63,184.73,184.56,184.73,8824.0,181.2929,181.3911,181.2241,181.3911,8824.0
2023-06-20 13:30:00,184.79,184.88,184.73,184.75,6318.0,181.45,181.5384,181.3911,181.4107,6318.0
2023-06-20 13:40:00,184.72,184.93,184.71,184.87,6597.0,181.3813,181.5875,181.3714,181.5285,6597.0
2023-06-20 13:50:00,184.87,184.89,184.64,184.7,6320.0,181.5285,181.5482,181.3027,181.3616,6320.0
2023-06-20 14:00:00,184.7,184.76,184.62,184.63,6354.0,181.3616,181.4205,181.2831,181.2929,6354.0
2023-06-20 14:10:00,184.64,184.76,184.54,184.67,7587.0,181.3027,181.4205,181.2045,181.3322,7587.0
2023-06-20 14:20:00,184.69,184.84,184.69,184.79,8723.0,181.3518,181.4991,181.3518,181.45,8723.0
2023-06-20 14:30:00,184.77,185.04,184.76,185.03,15935.0,181.4304,181.6955,181.4205,181.6857,15935.0
2023-06-20 14:40:00,185.02,185.03,184.84,184.98,5716.0,181.6758,181.6857,181.4991,181.6366,5716.0
2023-06-20 14:50:00,184.95,185.03,184.84,184.86,10600.0,181.6071,181.6857,181.4991,181.5187,10600.0
2023-06-20 15:00:00,184.84,185.02,184.8,184.89,8965.0,181.4991,181.6758,181.4598,181.5482,8965.0
2023-06-20 15:10:00,184.88,184.91,184.65,184.71,15403.0,181.5384,181.5678,181.3125,181.3714,15403.0
2023-06-20 15:20:00,184.72,184.75,184.66,184.75,11961.0,181.3813,181.4107,181.3223,181.4107,11961.0
2023-06-20 15:30:00,184.77,184.84,184.45,184.55,26020.0,181.4304,181.4991,181.1161,181.2143,26020.0
2023-06-20 15:40:00,184.55,184.55,184.23,184.25,30691.0,181.2143,181.2143,180.9001,180.9197,30691.0
2023-06-20 15:50:00,184.26,184.64,184.22,184.5,100484.0,180.9296,181.3027,180.8903,181.1652,100484.0
2023-06-21 09:30:00,185.47,185.62,185.0,185.25,39095.0,182.1177,182.265,181.6562,181.9017,39095.0
2023-06-21 09:40:00,185.3,185.86,185.14,185.74,65799.0,181.9508,182.5006,181.7937,182.3828,65799.0
2023-06-21 09:50:00,185.72,185.78,185.36,185.75,15733.0,182.3632,182.4221,182.0097,182.3926,15733.0
2023-06-21 10:00:00,185.74,186.3,185.6,186.11,35828.0,182.3828,182.9327,182.2453,182.7461,35828.0
2023-06-21 10:10:00,186.13,186.21,185.68,186.16,18935.0,182.7658,182.8443,182.3239,182.7952,18935.0
2023-06-21 10:20:00,186.15,186.18,185.87,186.07,13404.0,182.7854,182.8149,182.5105,182.7069,13404.0
2023-06-21 10:30:00,186.1,186.24,185.92,185.97,10221.0,182.7363,182.8738,182.5596,182.6087,10221.0
2023-06-21 10:40:00,185.96,186.3,185.96,186.27,12030.0,182.5988,182.9327,182.5988,182.9032,12030.0
2023-06-21 10:50:00,186.29,186.35,186.07,186.22,15303.0,182.9229,182.9818,182.7069,182.8541,15303.0
2023-06-21 11:00:00,186.26,186.4,186.06,186.38,13064.0,182.8934,183.0309,182.697,183.0113,13064.0
2023-06-21 11:10:00,186.34,186.79,186.31,186.64,13196.0,182.972,183.4138,182.9425,183.2666,13196.0
2023-06-21 11:20:00,186.64,186.79,186.4,186.6,11979.0,183.2666,183.4138,183.0309,183.2273,11979.0
2023-06-21 11:30:00,186.61,186.65,186.33,186.43,12118.0,183.2371,183.2764,182.9622,183.0603,12118.0
2023-06-21 11:40:00,186.39,186.48,186.27,186.37,9671.0,183.0211,183.1094,182.9032,183.0014,9671.0
2023-06-21 11:50:00,186.36,186.36,186.17,186.36,8637.0,182.9916,182.9916,182.805,182.9916,8637.0
2023-06-21 12:00:00,186.35,186.62,186.35,186.62,8306.0,182.9818,183.2469,182.9818,183.2469,8306.0
2023-06-21 12:10:00,186.66,186.74,186.55,186.57,7822.0,183.2862,183.3647,183.1782,183.1978,7822.0
2023-06-21 12:20:00,186.55,186.63,186.37,186.54,9651.0,183.1782,183.2567,183.0014,183.1684,9651.0
2023-06-21 12:30:00,186.58,186.68,186.44,186.59,9814.0,183.2076,183.3058,183.0702,183.2175,9814.0
2023-06-21 12:40:00,186.64,186.76,186.32,186.46,11321.0,183.2666,183.3844,182.9523,183.0898,11321.0
2023-06-21 12:50:00,186.46,186.48,186.23,186.31,10519.0,183.0898,183.1094,182.864,182.9425,10519.0
2023-06-21 13:00:00,186.35,186.42,186.17,186.42,8753.0,182.9818,183.0505,182.805,183.0505,8753.0
2023-06-21 13:10:00,186.38,186.38,186.21,186.27,7303.0,183.0113,183.0113,182.8443,182.9032,7303.0
2023-06-21 13:20:00,186.27,186.32,186.06,186.13,9922.0,182.9032,182.9523,182.697,182.7658,9922.0
2023-06-21 13:30:00,186.1,186.12,185.88,186.04,11092.0,182.7363,182.7559,182.5203,182.6774,11092.0
2023-06-21 13:40:00,186.1,186.12,185.85,185.85,9543.0,182.7363,182.7559,182.4908,182.4908,9543.0
2023-06-21 13:50:00,185.88,185.96,185.66,185.7,10726.0,182.5203,182.5988,182.3043,182.3435,10726.0
2023-06-21 14:00:00,185.7,185.92,185.61,185.89,10740.0,182.3435,182.5596,182.2552,182.5301,10740.0
2023-06-21 14:10:00,185.87,185.95,185.79,185.88,11515.0,182.5105,182.589,182.4319,182.5203,11515.0
2023-06-21 14:20:00,185.94,185.99,185.84,185.99,12969.0,182.5792,182.6283,182.481,182.6283,12969.0
2023-06-21 14:30:00,185.98,186.01,185.83,185.89,13498.0,182.6185,182.6479,182.4712,182.5301,13498.0
2023-06-21 14:40:00,185.91,186.0,185.81,185.87,13124.0,182.5497,182.6381,182.4516,182.5105,13124.0
2023-06-21 14:50:00,185.86,185.91,185.68,185.72,15929.0,182.5006,182.5497,182.3239,182.3632,15929.0
2023-06-21 15:00:00,185.69,185.78,185.63,185.71,15846.0,182.3337,182.4221,182.2748,182.3534,15846.0
2023-06-21 15:10:00,185.71,185.83,185.52,185.55,21665.0,182.3534,182.4712,182.1668,182.1963,21665.0
2023-06-21 15:20:00,185.51,185.58,185.14,185.17,21011.0,182.157,182.2257,181.7937,181.8231,21011.0
2023-06-21 15:30:00,185.17,185.4,185.14,185.23,22904.0,181.8231,182.049,181.7937,181.882,22904.0
2023-06-21 15:40:00,185.22,185.5,185.17,185.46,30565.0,181.8722,182.1472,181.8231,182.1079,30565.0
2023-06-21 15:50:00,185.5,185.88,185.45,185.81,114365.0,182.1472,182.5203,182.0981,182.4516,114365.0
2023-06-22 09:30:00,186.2,186.61,185.1,186.33,38422.0,182.8345,183.2371,181.7544,182.9622,38422.0
2023-06-22 09:40:00,186.1,187.26,186.1,187.1,25529.0,182.7363,183.8753,182.7363,183.7182,25529.0
2023-06-22 09:50:00,187.03,187.34,186.95,187.24,20504.0,183.6495,183.9539,183.5709,183.8557,20504.0
2023-06-22 10:00:00,187.24,187.24,186.62,187.03,20060.0,183.8557,183.8557,183.2469,183.6495,20060.0
2023-06-22 10:10:00,187.05,187.41,186.62,186.69,17592.0,183.6691,184.0226,183.2469,183.3156,17592.0
2023-06-22 10:20:00,186.77,186.82,186.37,186.38,11227.0,183.3942,183.4433,183.0014,183.0113,11227.0
2023-06-22 10:30:00,186.37,186.5,186.19,186.28,24111.0,183.0014,183.1291,182.8247,182.9131,24111.0
2023-06-22 10:40:00,186.22,186.22,185.77,185.78,9009.0,182.8541,182.8541,182.4123,182.4221,9009.0
2023-06-22 10:50:00,185.85,185.93,185.69,185.9,14316.0,182.4908,182.5694,182.3337,182.5399,14316.0
2023-06-22 11:00:00,185.92,186.02,185.79,185.88,14748.0,182.5596,182.6578,182.4319,182.5203,14748.0
2023-06-22 11:10:00,185.89,186.1,185.84,186.03,18211.0,182.5301,182.7363,182.481,182.6676,18211.0
2023-06-22 11:20:00,186.09,186.37,186.04,186.29,14045.0,182.7265,183.0014,182.6774,182.9229,14045.0
2023-06-22 11:30:00,186.3,186.4,186.12,186.18,10162.0,182.9327,183.0309,182.7559,182.8149,10162.0
2023-06-22 11:40:00,186.25,186.46,186.12,186.44,7559.0,182.8836,183.0898,182.7559,183.0702,7559.0
2023-06-22 11:50:00,186.43,186.82,186.43,186.78,12009.0,183.0603,183.4433,183.0603,183.404,12009.0
2023-06-22 12:00:00,186.76,186.82,186.55,186.71,9172.0,183.3844,183.4433,183.1782,183.3353,9172.0
2023-06-22 12:10:00,186.73,186.96,186.73,186.74,11123.0,183.3549,183.5808,183.3549,183.3647,11123.0
2023-06-22 12:20:00,186.73,186.91,186.72,186.86,11773.0,183.3549,183.5317,183.3451,183.4826,11773.0
2023-06-22 12:30:00,186.85,186.85,186.69,186.75,9256.0,183.4728,183.4728,183.3156,183.3746,9256.0
2023-06-22 12:40:00,186.72,186.74,186.6,186.65,10992.0,183.3451,183.3647,183.2273,183.2764,10992.0
2023-06-22 12:50:00,186.65,186.8,186.56,186.77,8992.0,183.2764,183.4237,183.188,183.3942,8992.0
2023-06-22 13:00:00,186.77,186.97,186.73,186.91,9030.0,183.3942,183.5906,183.3549,183.5317,9030.0
2023-06-22 13:10:00,186.87,186.89,186.76,186.87,9909.0,183.4924,183.512,183.3844,183.4924,9909.0
2023-06-22 13:20:00,186.84,186.9,186.75,186.87,35931.0,183.4629,183.5219,183.3746,183.4924,35931.0
2023-06-22 13:30:00,186.85,187.06,186.84,187.04,16489.0,183.4728,183.679,183.4629,183.6593,16489.0
2023-06-22 13:40:00,187.06,187.39,187.06,187.35,8981.0,183.679,184.003,183.679,183.9637,8981.0
2023-06-22 13:50:00,187.31,187.48,187.31,187.42,7601.0,183.9244,184.0914,183.9244,184.0325,7601.0
2023-06-22 14:00:00,187.44,187.49,187.32,187.45,10655.0,184.0521,184.1012,183.9343,184.0619,10655.0
2023-06-22 14:10:00,187.44,187.6,187.38,187.42,13444.0,184.0521,184.2092,183.9932,184.0325,13444.0
2023-06-22 14:20:00,187.44,187.58,187.39,187.57,10987.0,184.0521,184.1896,184.003,184.1797,10987.0
2023-06-22 14:30:00,187.56,187.64,187.47,187.54,11331.0,184.1699,184.2485,184.0815,184.1503,11331.0
2023-06-22 14:40:00,187.56,187.61,187.45,187.52,17929.0,184.1699,184.219,184.0619,184.1306,17929.0
2023-06-22 14:50:00,187.52,187.6,187.32,187.59,15942.0,184.1306,184.2092,183.9343,184.1994,15942.0
2023-06-22 15:00:00,187.66,187.67,187.44,187.45,20877.0,184.2681,184.2779,184.0521,184.0619,20877.0
2023-06-22 15:10:00,187.44,187.65,187.41,187.59,24139.0,184.0521,184.2583,184.0226,184.1994,24139.0
2023-06-22 15:20:00,187.59,187.62,187.47,187.48,30328.0,184.1994,184.2288,184.0815,184.0914,30328.0
2023-06-22 15:30:00,187.48,187.48,186.9,187.29,86762.0,184.0914,184.0914,183.5219,183.9048,86762.0
2023-06-22 15:40:00,187.3,187.54,187.17,187.52,46776.0,183.9146,184.1503,183.787,184.1306,46776.0
2023-06-22 15:50:00,187.54,187.88,187.54,187.88,132203.0,184.1503,184.4841,184.1503,184.4841,132203.0
2023-06-23 09:30:00,188.19,188.5,186.96,187.17,23800.0,184.7885,185.0929,183.5808,183.787,23800.0
2023-06-23 09:40:00,187.12,187.45,186.85,187.21,11568.0,183.7379,184.0619,183.4728,183.8262,11568.0
2023-06-23 09:50:00,187.3,187.52,186.94,187.37,11189.0,183.9146,184.1306,183.5611,183.9834,11189.0
2023-06-23 10:00:00,187.49,187.71,187.44,187.5,28644.0,184.1012,184.3172,184.0521,184.111,28644.0
2023-06-23 10:10:00,187.57,187.62,187.25,187.58,18325.0,184.1797,184.2288,183.8655,184.1896,18325.0
2023-06-23 10:20:00,187.59,188.12,187.58,188.12,25770.0,184.1994,184.7198,184.1896,184.7198,25770.0
2023-06-23 10:30:00,188.09,188.1,187.91,188.09,10251.0,184.6903,184.7002,184.5136,184.6903,10251.0
2023-06-23 10:40:00,188.06,188.63,188.04,188.41,46710.0,184.6609,185.2206,184.6412,185.0046,46710.0
2023-06-23 10:50:00,188.39,188.42,187.87,188.25,14668.0,184.9849,185.0144,184.4743,184.8475,14668.0
2023-06-23 11:00:00,188.31,188.51,188.26,188.41,24535.0,184.9064,185.1028,184.8573,185.0046,24535.0
2023-06-23 11:10:00,188.41,188.68,188.38,188.56,24948.0,185.0046,185.2697,184.9751,185.1518,24948.0
2023-06-23 11:20:00,188.55,188.58,188.34,188.55,16882.0,185.142,185.1715,184.9358,185.142,16882.0
2023-06-23 11:30:00,188.54,188.61,188.39,188.6,17059.0,185.1322,185.2009,184.9849,185.1911,17059.0
2023-06-23 11:40:00,188.61,188.69,188.56,188.61,13247.0,185.2009,185.2795,185.1518,185.2009,13247.0
2023-06-23 11:50:00,188.57,188.57,188.35,188.49,18658.0,185.1617,185.1617,184.9456,185.0831,18658.0
2023-06-23 12:00:00,188.46,188.73,188.45,188.73,22369.0,185.0537,185.3188,185.0438,185.3188,22369.0
2023-06-23 12:10:00,188.75,188.75,188.49,188.51,8081.0,185.3384,185.3384,185.0831,185.1028,8081.0
2023-06-23 12:20:00,188.48,188.66,188.46,188.61,9631.0,185.0733,185.25,185.0537,185.2009,9631.0
2023-06-23 12:30:00,188.64,188.67,188.37,188.37,6024.0,185.2304,185.2599,184.9653,184.9653,6024.0
2023-06-23 12:40:00,188.35,188.57,188.33,188.46,7523.0,184.9456,185.1617,184.926,185.0537,7523.0
2023-06-23 12:50:00,188.43,188.47,188.2,188.2,4838.0,185.0242,185.0635,184.7984,184.7984,4838.0
2023-06-23 13:00:00,188.19,188.19,187.89,188.0,7332.0,184.7885,184.7885,184.494,184.602,7332.0
2023-06-23 13:10:00,188.03,188.32,188.02,188.08,7519.0,184.6314,184.9162,184.6216,184.6805,7519.0
2023-06-23 13:20:00,188.07,188.21,188.06,188.16,9921.0,184.6707,184.8082,184.6609,184.7591,9921.0
2023-06-23 13:30:00,188.17,188.28,188.07,188.15,11079.0,184.7689,184.8769,184.6707,184.7493,11079.0
2023-06-23 13:40:00,188.13,188.2,188.13,188.14,10090.0,184.7296,184.7984,184.7296,184.7394,10090.0
2023-06-23 13:50:00,188.18,188.35,188.14,188.15,14083.0,184.7787,184.9456,184.7394,184.7493,14083.0
2023-06-23 14:00:00,188.14,188.32,188.08,188.24,14851.0,184.7394,184.9162,184.6805,184.8376,14851.0
2023-06-23 14:10:00,188.24,188.29,188.13,188.25,16902.0,184.8376,184.8867,184.7296,184.8475,16902.0
2023-06-23 14:20:00,188.25,188.31,188.12,188.15,15187.0,184.8475,184.9064,184.7198,184.7493,15187.0
2023-06-23 14:30:00,188.12,188.31,188.09,188.16,16558.0,184.7198,184.9064,184.6903,184.7591,16558.0
2023-06-23 14:40:00,188.12,188.2,188.02,188.08,12444.0,184.7198,184.7984,184.6216,184.6805,12444.0
2023-06-23 14:50:00,188.05,188.2,188.05,188.2,12156.0,184.6511,184.7984,184.6511,184.7984,12156.0
2023-06-23 15:00:00,188.21,188.25,188.08,188.23,8602.0,184.8082,184.8475,184.6805,184.8278,8602.0
2023-06-23 15:10:00,188.2,188.32,188.19,188.26,15456.0,184.7984,184.9162,184.7885,184.8573,15456.0
2023-06-23 15:20:00,188.25,188.39,188.22,188.34,24457.0,184.8475,184.9849,184.818,184.9358,24457.0
2023-06-23 15:30:00,188.32,188.32,188.0,188.18,24003.0,184.9162,184.9162,184.602,184.7787,24003.0
2023-06-23 15:40:00,188.19,188.2,188.04,188.1,32411.0,184.7885,184.7984,184.6412,184.7002,32411.0
2023-06-23 15:50:00,188.08,188.26,187.64,187.73,136557.0,184.6805,184.8573,184.2485,184.3368,136557.0
2023-06-26 09:30:00,187.4,187.52,186.44,187.52,21889.0,184.0128,184.1306,183.0702,184.1306,21889.0
2023-06-26 09:40:00,187.5,188.13,187.5,187.87,13241.0,184.111,184.7296,184.111,184.4743,13241.0
2023-06-26 09:50:00,187.93,187.94,187.2,187.79,12203.0,184.5332,184.5431,183.8164,184.3958,12203.0
2023-06-26 10:00:00,187.67,187.69,187.49,187.49,16533.0,184.2779,184.2976,184.1012,184.1012,16533.0
2023-06-26 10:10:00,187.49,187.51,187.0,187.04,22381.0,184.1012,184.1208,183.62,183.6593,22381.0
2023-06-26 10:20:00,187.08,187.25,186.97,187.15,11272.0,183.6986,183.8655,183.5906,183.7673,11272.0
2023-06-26 10:30:00,187.17,187.42,187.09,187.12,21934.0,183.787,184.0325,183.7084,183.7379,21934.0
2023-06-26 10:40:00,187.1,187.19,186.96,187.12,15945.0,183.7182,183.8066,183.5808,183.7379,15945.0
2023-06-26 10:50:00,187.07,187.07,186.51,186.66,14931.0,183.6888,183.6888,183.1389,183.2862,14931.0
2023-06-26 11:00:00,186.68,186.83,186.63,186.81,12992.0,183.3058,183.4531,183.2567,183.4335,12992.0
2023-06-26 11:10:00,186.84,187.09,186.8,187.05,12790.0,183.4629,183.7084,183.4237,183.6691,12790.0
2023-06-26 11:20:00,187.07,187.15,186.75,186.93,15028.0,183.6888,183.7673,183.3746,183.5513,15028.0
2023-06-26 11:30:00,186.96,187.01,186.79,186.96,16292.0,183.5808,183.6299,183.4138,183.5808,16292.0
2023-06-26 11:40:00,186.94,187.11,186.81,187.11,11729.0,183.5611,183.7281,183.4335,183.7281,11729.0
2023-06-26 11:50:00,187.1,187.15,186.98,187.13,16849.0,183.7182,183.7673,183.6004,183.7477,16849.0
2023-06-26 12:00:00,187.14,187.28,187.02,187.28,15775.0,183.7575,183.895,183.6397,183.895,15775.0
2023-06-26 12:10:00,187.32,187.41,187.2,187.38,15785.0,183.9343,184.0226,183.8164,183.9932,15785.0
2023-06-26 12:20:00,187.41,187.67,187.41,187.63,13271.0,184.0226,184.2779,184.0226,184.2387,13271.0
2023-06-26 12:30:00,187.62,187.67,187.51,187.61,7430.0,184.2288,184.2779,184.1208,184.219,7430.0
2023-06-26 12:40:00,187.63,187.9,187.62,187.8,7723.0,184.2387,184.5038,184.2288,184.4056,7723.0
2023-06-26 12:50:00,187.77,187.83,187.71,187.8,7018.0,184.3761,184.435,184.3172,184.4056,7018.0
2023-06-26 13:00:00,187.78,187.81,187.64,187.75,10769.0,184.3859,184.4154,184.2485,184.3565,10769.0
2023-06-26 13:10:00,187.73,187.84,187.69,187.83,11772.0,184.3368,184.4449,184.2976,184.435,11772.0
2023-06-26 13:20:00,187.82,187.9,187.69,187.81,12811.0,184.4252,184.5038,184.2976,184.4154,12811.0
2023-06-26 13:30:00,187.82,187.9,187.69,187.87,12990.0,184.4252,184.5038,184.2976,184.4743,12990.0
2023-06-26 13:40:00,187.86,188.1,187.86,188.01,9503.0,184.4645,184.7002,184.4645,184.6118,9503.0
2023-06-26 13:50:00,188.0,188.1,187.93,188.01,16224.0,184.602,184.7002,184.5332,184.6118,16224.0
2023-06-26 14:00:00,188.01,188.01,187.7,187.71,10103.0,184.6118,184.6118,184.3074,184.3172,10103.0
2023-06-26 14:10:00,187.73,187.78,187.53,187.53,13749.0,184.3368,184.3859,184.1405,184.1405,13749.0
2023-06-26 14:20:00,187.53,187.71,187.53,187.66,13150.0,184.1405,184.3172,184.1405,184.2681,13150.0
2023-06-26 14:30:00,187.69,187.9,187.68,187.9,17322.0,184.2976,184.5038,184.2878,184.5038,17322.0
2023-06-26 14:40:00,187.92,188.17,187.92,188.02,13536.0,184.5234,184.7689,184.5234,184.6216,13536.0
2023-06-26 14:50:00,188.01,188.12,187.99,188.02,14907.0,184.6118,184.7198,184.5922,184.6216,14907.0
2023-06-26 15:00:00,188.02,188.12,187.98,188.0,18804.0,184.6216,184.7198,184.5823,184.602,18804.0
2023-06-26 15:10:00,188.02,188.13,187.88,187.9,22065.0,184.6216,184.7296,184.4841,184.5038,22065.0
2023-06-26 15:20:00,187.9,187.95,187.76,187.87,28993.0,184.5038,184.5529,184.3663,184.4743,28993.0
2023-06-26 15:30:00,187.87,188.08,187.81,188.03,20890.0,184.4743,184.6805,184.4154,184.6314,20890.0
2023-06-26 15:40:00,188.05,188.28,187.92,188.05,31713.0,184.6511,184.8769,184.5234,184.6511,31713.0
2023-06-26 15:50:00,188.03,188.11,187.7,187.82,92755.0,184.6314,184.71,184.3074,184.4252,92755.0
2023-06-27 09:30:00,185.04,187.13,183.67,187.0,34495.0,181.6955,183.7477,180.3502,183.62,34495.0
2023-06-27 09:40:00,187.06,187.17,186.48,186.79,15929.0,183.679,183.787,183.1094,183.4138,15929.0
2023-06-27 09:50:00,186.81,186.92,186.38,186.39,18676.0,183.4335,183.5415,183.0113,183.0211,18676.0
2023-06-27 10:00:00,186.34,186.89,186.3,186.89,21888.0,182.972,183.512,182.9327,183.512,21888.0
2023-06-27 10:10:00,186.77,187.56,186.77,187.21,25732.0,183.3942,184.1699,183.3942,183.8262,25732.0
2023-06-27 10:20:00,187.23,187.46,187.16,187.45,11326.0,183.8459,184.0717,183.7772,184.0619,11326.0
2023-06-27 10:30:00,187.43,188.03,187.34,188.03,13732.0,184.0423,184.6314,183.9539,184.6314,13732.0
2023-06-27 10:40:00,188.0,188.47,187.95,188.32,16626.0,184.602,185.0635,184.5529,184.9162,16626.0
2023-06-27 10:50:00,188.35,188.37,188.03,188.08,12473.0,184.9456,184.9653,184.6314,184.6805,12473.0
2023-06-27 11:00:00,188.0,188.18,187.98,188.14,12825.0,184.602,184.7787,184.5823,184.7394,12825.0
2023-06-27 11:10:00,188.15,188.39,188.08,188.3,12118.0,184.7493,184.9849,184.6805,184.8965,12118.0
2023-06-27 11:20:00,188.36,188.36,188.0,188.12,9165.0,184.9555,184.9555,184.602,184.7198,9165.0
2023-06-27 11:30:00,188.12,188.26,188.07,188.24,12439.0,184.7198,184.8573,184.6707,184.8376,12439.0
2023-06-27 11:40:00,188.24,188.45,188.23,188.35,11296.0,184.8376,185.0438,184.8278,184.9456,11296.0
2023-06-27 11:50:00,188.35,188.52,188.29,188.36,10227.0,184.9456,185.1126,184.8867,184.9555,10227.0
2023-06-27 12:00:00,188.42,188.56,188.33,188.52,10288.0,185.0144,185.1518,184.926,185.1126,10288.0
2023-06-27 12:10:00,188.54,188.62,188.4,188.42,8885.0,185.1322,185.2108,184.9947,185.0144,8885.0
2023-06-27 12:20:00,188.44,188.78,188.39,188.62,13758.0,185.034,185.3679,184.9849,185.2108,13758.0
2023-06-27 12:30:00,188.59,188.71,188.47,188.67,7156.0,185.1813,185.2991,185.0635,185.2599,7156.0
2023-06-27 12:40:00,188.66,188.73,188.54,188.59,9032.0,185.25,185.3188,185.1322,185.1813,9032.0
2023-06-27 12:50:00,188.62,188.69,188.49,188.57,10037.0,185.2108,185.2795,185.0831,185.1617,10037.0
2023-06-27 13:00:00,188.62,188.74,188.62,188.66,9248.0,185.2108,185.3286,185.2108,185.25,9248.0
2023-06-27 13:10:00,188.69,188.98,188.66,188.88,11704.0,185.2795,185.5643,185.25,185.4661,11704.0
2023-06-27 13:20:00,188.85,188.9,188.73,188.74,10106.0,185.4366,185.4857,185.3188,185.3286,10106.0
2023-06-27 13:30:00,188.76,188.84,188.66,188.66,8749.0,185.3482,185.4268,185.25,185.25,8749.0
2023-06-27 13:40:00,188.66,189.0,188.66,189.0,8363.0,185.25,185.5839,185.25,185.5839,8363.0
2023-06-27 13:50:00,189.05,189.05,188.79,188.84,7979.0,185.633,185.633,185.3777,185.4268,7979.0
2023-06-27 14:00:00,188.81,188.95,188.81,188.92,10696.0,185.3973,185.5348,185.3973,185.5053,10696.0
2023-06-27 14:10:00,188.91,188.93,188.6,188.6,16985.0,185.4955,185.5152,185.1911,185.1911,16985.0
2023-06-27 14:20:00,188.59,188.74,188.53,188.53,18368.0,185.1813,185.3286,185.1224,185.1224,18368.0
2023-06-27 14:30:00,188.55,188.69,188.52,188.54,13474.0,185.142,185.2795,185.1126,185.1322,13474.0
2023-06-27 14:40:00,188.54,188.61,188.5,188.51,13294.0,185.1322,185.2009,185.0929,185.1028,13294.0
2023-06-27 14:50:00,188.56,188.61,188.51,188.57,9979.0,185.1518,185.2009,185.1028,185.1617,9979.0
2023-06-27 15:00:00,188.55,188.71,188.55,188.71,13847.0,185.142,185.2991,185.142,185.2991,13847.0
2023-06-27 15:10:00,188.67,188.69,188.31,188.4,18956.0,185.2599,185.2795,184.9064,184.9947,18956.0
2023-06-27 15:20:00,188.38,188.76,188.38,188.73,24130.0,184.9751,185.3482,184.9751,185.3188,24130.0
2023-06-27 15:30:00,188.74,189.1,188.74,188.98,23936.0,185.3286,185.6821,185.3286,185.5643,23936.0
2023-06-27 15:40:00,188.98,189.0,188.74,188.78,30264.0,185.5643,185.5839,185.3286,185.3679,30264.0
2023-06-27 15:50:00,188.76,188.97,188.65,188.76,93636.0,185.3482,185.5544,185.2402,185.3482,93636.0
2023-06-28 09:30:00,188.77,189.69,188.69,189.58,23142.0,185.3581,186.2614,185.2795,186.1534,23142.0
2023-06-28 09:40:00,189.49,189.95,189.37,189.94,19175.0,186.065,186.5167,185.9472,186.5069,19175.0
2023-06-28 09:50:00,189.96,189.99,189.37,189.74,13481.0,186.5265,186.556,185.9472,186.3105,13481.0
2023-06-28 10:00:00,189.74,189.74,189.35,189.46,9709.0,186.3105,186.3105,185.9276,186.0356,9709.0
2023-06-28 10:10:00,189.45,189.54,189.34,189.39,9360.0,186.0258,186.1141,185.9177,185.9668,9360.0
2023-06-28 10:20:00,189.34,189.4,189.07,189.08,7855.0,185.9177,185.9767,185.6526,185.6624,7855.0
2023-06-28 10:30:00,189.0,189.45,189.0,189.25,12253.0,185.5839,186.0258,185.5839,185.8294,12253.0
2023-06-28 10:40:00,189.28,189.33,189.13,189.18,9635.0,185.8588,185.9079,185.7115,185.7606,9635.0
2023-06-28 10:50:00,189.28,189.33,188.99,189.15,6837.0,185.8588,185.9079,185.5741,185.7312,6837.0
2023-06-28 11:00:00,189.16,189.31,189.12,189.22,4235.0,185.741,185.8883,185.7017,185.7999,4235.0
2023-06-28 11:10:00,189.16,189.59,189.16,189.59,7687.0,185.741,186.1632,185.741,186.1632,7687.0
2023-06-28 11:20:00,189.59,189.8,189.54,189.76,10001.0,186.1632,186.3694,186.1141,186.3302,10001.0
2023-06-28 11:30:00,189.8,189.86,189.7,189.79,9362.0,186.3694,186.4284,186.2712,186.3596,9362.0
2023-06-28 11:40:00,189.84,189.96,189.65,189.72,5691.0,186.4087,186.5265,186.2221,186.2909,5691.0
2023-06-28 11:50:00,189.7,189.83,189.68,189.81,7699.0,186.2712,186.3989,186.2516,186.3793,7699.0
2023-06-28 12:00:00,189.85,189.97,189.81,189.9,7169.0,186.4185,186.5364,186.3793,186.4676,7169.0
2023-06-28 12:10:00,189.9,190.0,189.75,189.75,9800.0,186.4676,186.5658,186.3203,186.3203,9800.0
2023-06-28 12:20:00,189.78,190.0,189.77,189.98,7457.0,186.3498,186.5658,186.34,186.5462,7457.0
2023-06-28 12:30:00,190.01,190.2,189.89,190.14,11710.0,186.5756,186.7622,186.4578,186.7033,11710.0
2023-06-28 12:40:00,190.11,190.18,189.98,190.05,5859.0,186.6738,186.7426,186.5462,186.6149,5859.0
2023-06-28 12:50:00,190.09,190.09,189.76,189.84,3859.0,186.6542,186.6542,186.3302,186.4087,3859.0
2023-06-28 13:00:00,189.81,189.81,189.68,189.69,3534.0,186.3793,186.3793,186.2516,186.2614,3534.0
2023-06-28 13:10:00,189.68,189.86,189.68,189.83,4494.0,186.2516,186.4284,186.2516,186.3989,4494.0
2023-06-28 13:20:00,189.81,190.0,189.77,189.98,8245.0,186.3793,186.5658,186.34,186.5462,8245.0
2023-06-28 13:30:00,190.02,190.23,190.0,190.23,15873.0,186.5855,186.7917,186.5658,186.7917,15873.0
2023-06-28 13:40:00,190.24,190.24,190.13,190.21,17367.0,186.8015,186.8015,186.6935,186.772,17367.0
2023-06-28 13:50:00,190.21,190.26,190.08,190.1,20639.0,186.772,186.8211,186.6444,186.664,20639.0
2023-06-28 14:00:00,190.08,190.09,189.64,189.69,6228.0,186.6444,186.6542,186.2123,186.2614,6228.0
2023-06-28 14:10:00,189.69,189.76,189.59,189.67,7671.0,186.2614,186.3302,186.1632,186.2418,7671.0
2023-06-28 14:20:00,189.68,189.75,189.61,189.74,4613.0,186.2516,186.3203,186.1829,186.3105,4613.0
2023-06-28 14:30:00,189.74,189.74,189.43,189.44,18304.0,186.3105,186.3105,186.0061,186.0159,18304.0
2023-06-28 14:40:00,189.46,189.87,189.41,189.79,12956.0,186.0356,186.4382,185.9865,186.3596,12956.0
2023-06-28 14:50:00,189.79,189.8,189.67,189.77,10487.0,186.3596,186.3694,186.2418,186.34,10487.0
2023-06-28 15:00:00,189.79,189.86,189.71,189.8,4333.0,186.3596,186.4284,186.2811,186.3694,4333.0
2023-06-28 15:10:00,189.84,189.87,189.77,189.78,5583.0,186.4087,186.4382,186.34,186.3498,5583.0
2023-06-28 15:20:00,189.8,189.92,189.77,189.77,13243.0,186.3694,186.4873,186.34,186.34,13243.0
2023-06-28 15:30:00,189.79,189.96,189.72,189.72,18118.0,186.3596,186.5265,186.2909,186.2909,18118.0
2023-06-28 15:40:00,189.71,189.8,189.64,189.79,19007.0,186.2811,186.3694,186.2123,186.3596,19007.0
2023-06-28 15:50:00,189.73,189.9,189.5,189.78,79585.0,186.3007,186.4676,186.0749,186.3498,79585.0
2023-06-29 09:30:00,189.48,189.93,189.32,189.75,12530.0,186.0552,186.4971,185.8981,186.3203,12530.0
2023-06-29 09:40:00,189.75,189.9,189.2,189.2,5412.0,186.3203,186.4676,185.7803,185.7803,5412.0
2023-06-29 09:50:00,189.16,189.88,189.16,189.75,4406.0,185.741,186.448,185.741,186.3203,4406.0
2023-06-29 10:00:00,189.64,189.87,189.6,189.71,7239.0,186.2123,186.4382,186.1731,186.2811,7239.0
2023-06-29 10:10:00,189.84,190.16,189.8,189.91,70166.0,186.4087,186.7229,186.3694,186.4774,70166.0
2023-06-29 10:20:00,190.0,190.5,190.0,190.34,5066.0,186.5658,187.0568,186.5658,186.8997,5066.0
2023-06-29 10:30:00,190.31,190.54,190.22,190.54,7575.0,186.8702,187.0961,186.7818,187.0961,7575.0
2023-06-29 10:40:00,190.59,190.79,190.56,190.77,4665.0,187.1452,187.3415,187.1157,187.3219,4665.0
2023-06-29 10:50:00,190.81,190.89,190.5,190.5,4992.0,187.3612,187.4397,187.0568,187.0568,4992.0
2023-06-29 11:00:00,190.62,191.06,190.62,190.85,6138.0,187.1746,187.6067,187.1746,187.4005,6138.0
2023-06-29 11:10:00,190.81,191.08,190.78,190.98,5523.0,187.3612,187.6263,187.3317,187.5281,5523.0
2023-06-29 11:20:00,190.99,191.49,190.99,191.33,7878.0,187.5379,188.0289,187.5379,187.8718,7878.0
2023-06-29 11:30:00,191.25,191.35,191.22,191.34,2120.0,187.7932,187.8914,187.7638,187.8816,2120.0
2023-06-29 11:40:00,191.37,191.5,191.28,191.33,5153.0,187.9111,188.0387,187.8227,187.8718,5153.0
2023-06-29 11:50:00,191.3,191.36,191.06,191.16,4570.0,187.8423,187.9012,187.6067,187.7049,4570.0
2023-06-29 12:00:00,191.17,191.22,191.04,191.17,3988.0,187.7147,187.7638,187.587,187.7147,3988.0
2023-06-29 12:10:00,191.22,191.46,191.22,191.46,2790.0,187.7638,187.9994,187.7638,187.9994,2790.0
2023-06-29 12:20:00,191.49,191.56,191.39,191.4,4257.0,188.0289,188.0976,187.9307,187.9405,4257.0
2023-06-29 12:30:00,191.41,191.68,191.35,191.66,5264.0,187.9503,188.2155,187.8914,188.1958,5264.0
2023-06-29 12:40:00,191.67,191.76,191.63,191.65,3874.0,188.2056,188.294,188.1664,188.186,3874.0
2023-06-29 12:50:00,191.65,191.7,191.22,191.25,8356.0,188.186,188.2351,187.7638,187.7932,8356.0
2023-06-29 13:00:00,191.25,191.34,191.11,191.24,7342.0,187.7932,187.8816,187.6558,187.7834,7342.0
2023-06-29 13:10:00,191.24,191.45,191.2,191.25,4037.0,187.7834,187.9896,187.7441,187.7932,4037.0
2023-06-29 13:20:00,191.22,191.22,191.08,191.11,3328.0,187.7638,187.7638,187.6263,187.6558,3328.0
2023-06-29 13:30:00,191.13,191.21,191.06,191.09,5217.0,187.6754,187.754,187.6067,187.6361,5217.0
2023-06-29 13:40:00,191.07,191.23,191.01,191.08,4914.0,187.6165,187.7736,187.5576,187.6263,4914.0
2023-06-29 13:50:00,191.03,191.18,190.98,191.09,7118.0,187.5772,187.7245,187.5281,187.6361,7118.0
2023-06-29 14:00:00,191.13,191.2,190.95,191.17,7074.0,187.6754,187.7441,187.4986,187.7147,7074.0
2023-06-29 14:10:00,191.09,191.19,190.89,191.0,14953.0,187.6361,187.7343,187.4397,187.5477,14953.0
2023-06-29 14:20:00,190.99,191.11,190.81,190.84,5137.0,187.5379,187.6558,187.3612,187.3906,5137.0
2023-06-29 14:30:00,190.85,190.89,190.71,190.77,5899.0,187.4005,187.4397,187.263,187.3219,5899.0
2023-06-29 14:40:00,190.75,190.83,190.65,190.68,10416.0,187.3023,187.3808,187.2041,187.2335,10416.0
2023-06-29 14:50:00,190.68,190.76,190.62,190.71,11547.0,187.2335,187.3121,187.1746,187.263,11547.0
2023-06-29 15:00:00,190.67,190.74,190.54,190.63,18244.0,187.2237,187.2924,187.0961,187.1844,18244.0
2023-06-29 15:10:00,190.6,190.72,190.52,190.66,11378.0,187.155,187.2728,187.0764,187.2139,11378.0
2023-06-29 15:20:00,190.67,190.75,190.62,190.72,21504.0,187.2237,187.3023,187.1746,187.2728,21504.0
2023-06-29 15:30:00,190.74,190.88,190.37,190.38,17985.0,187.2924,187.4299,186.9291,186.939,17985.0
2023-06-29 15:40:00,190.36,190.56,190.13,190.22,32086.0,186.9193,187.1157,186.6935,186.7818,32086.0
2023-06-29 15:50:00,190.21,190.55,190.21,190.52,79464.0,186.772,187.1059,186.772,187.0764,79464.0
2023-06-30 09:30:00,191.21,191.36,190.59,191.11,16120.0,187.754,187.9012,187.1452,187.6558,16120.0
2023-06-30 09:40:00,191.25,191.44,190.4,190.79,13880.0,187.7932,187.9798,186.9586,187.3415,13880.0
2023-06-30 09:50:00,190.73,191.01,190.01,190.4,18905.0,187.2826,187.5576,186.5756,186.9586,18905.0
2023-06-30 10:00:00,190.47,191.1,190.47,191.06,22488.0,187.0273,187.6459,187.0273,187.6067,22488.0
2023-06-30 10:10:00,191.07,191.25,190.81,191.08,37707.0,187.6165,187.7932,187.3612,187.6263,37707.0
2023-06-30 10:20:00,191.27,191.63,191.26,191.4,4666.0,187.8129,188.1664,187.803,187.9405,4666.0
2023-06-30 10:30:00,191.44,191.44,191.0,191.22,8668.0,187.9798,187.9798,187.5477,187.7638,8668.0
2023-06-30 10:40:00,191.24,191.43,191.17,191.41,10950.0,187.7834,187.97,187.7147,187.9503,10950.0
2023-06-30 10:50:00,191.45,191.8,191.44,191.65,5263.0,187.9896,188.3333,187.9798,188.186,5263.0
2023-06-30 11:00:00,191.68,191.88,191.67,191.75,5756.0,188.2155,188.4118,188.2056,188.2842,5756.0
2023-06-30 11:10:00,191.7,191.8,191.51,191.74,4805.0,188.2351,188.3333,188.0485,188.2744,4805.0
2023-06-30 11:20:00,191.8,191.91,191.65,191.91,6430.0,188.3333,188.4413,188.186,188.4413,6430.0
2023-06-30 11:30:00,191.91,191.94,191.5,191.62,8618.0,188.4413,188.4708,188.0387,188.1565,8618.0
2023-06-30 11:40:00,191.63,191.91,191.6,191.88,9324.0,188.1664,188.4413,188.1369,188.4118,9324.0
2023-06-30 11:50:00,191.89,192.17,191.82,192.17,9473.0,188.4217,188.6966,188.3529,188.6966,9473.0
2023-06-30 12:00:00,192.19,192.37,192.15,192.27,13632.0,188.7162,188.893,188.677,188.7948,13632.0
2023-06-30 12:10:00,192.3,192.51,192.25,192.49,5544.0,188.8242,189.0305,188.7752,189.0108,5544.0
2023-06-30 12:20:00,192.5,192.6,192.42,192.48,25053.0,189.0206,189.1188,188.9421,189.001,25053.0
2023-06-30 12:30:00,192.44,192.51,192.23,192.31,12203.0,188.9617,189.0305,188.7555,188.8341,12203.0
2023-06-30 12:40:00,192.31,192.33,192.05,192.33,12751.0,188.8341,188.8537,188.5788,188.8537,12751.0
2023-06-30 12:50:00,192.34,192.48,192.32,192.48,12502.0,188.8635,189.001,188.8439,189.001,12502.0
2023-06-30 13:00:00,192.43,192.58,192.39,192.41,13494.0,188.9519,189.0992,188.9126,188.9323,13494.0
2023-06-30 13:10:00,192.41,192.55,192.15,192.19,16907.0,188.9323,189.0697,188.677,188.7162,16907.0
2023-06-30 13:20:00,192.19,192.39,192.16,192.37,10219.0,188.7162,188.9126,188.6868,188.893,10219.0
2023-06-30 13:30:00,192.39,192.7,192.36,192.49,11616.0,188.9126,189.217,188.8832,189.0108,11616.0
2023-06-30 13:40:00,192.49,192.57,192.33,192.37,7064.0,189.0108,189.0894,188.8537,188.893,7064.0
2023-06-30 13:50:00,192.36,192.51,192.26,192.51,9554.0,188.8832,189.0305,188.785,189.0305,9554.0
2023-06-30 14:00:00,192.58,192.94,192.58,192.89,13305.0,189.0992,189.4527,189.0992,189.4036,13305.0
2023-06-30 14:10:00,192.91,192.93,192.68,192.83,14423.0,189.4232,189.4429,189.1974,189.3447,14423.0
2023-06-30 14:20:00,192.84,193.13,192.84,193.04,19988.0,189.3545,189.6392,189.3545,189.5509,19988.0
2023-06-30 14:30:00,193.11,193.37,192.96,193.35,12724.0,189.6196,189.8749,189.4723,189.8553,12724.0
2023-06-30 14:40:00,193.34,193.44,193.24,193.39,12287.0,189.8455,189.9436,189.7473,189.8945,12287.0
2023-06-30 14:50:00,193.4,193.43,193.12,193.12,9867.0,189.9044,189.9338,189.6294,189.6294,9867.0
2023-06-30 15:00:00,193.14,193.3,193.01,193.03,14773.0,189.6491,189.8062,189.5214,189.5411,14773.0
2023-06-30 15:10:00,193.02,193.02,192.6,192.7,31643.0,189.5312,189.5312,189.1188,189.217,31643.0
2023-06-30 15:20:00,192.72,192.85,192.54,192.85,17535.0,189.2367,189.3643,189.0599,189.3643,17535.0
2023-06-30 15:30:00,192.82,192.82,192.57,192.57,24523.0,189.3348,189.3348,189.0894,189.0894,24523.0
2023-06-30 15:40:00,192.58,192.74,192.39,192.52,36180.0,189.0992,189.2563,188.9126,189.0403,36180.0
2023-06-30 15:50:00,192.56,192.71,192.2,192.43,143979.0,189.0795,189.2268,188.7261,188.9519,143979.0
2023-07-03 09:30:00,191.29,191.29,189.41,189.99,38472.0,187.8325,187.8325,185.9865,186.556,38472.0
2023-07-03 09:40:00,189.99,190.29,189.17,189.77,19744.0,186.556,186.8506,185.7508,186.34,19744.0
2023-07-03 09:50:00,189.75,190.4,189.5,190.06,14440.0,186.3203,186.9586,186.0749,186.6247,14440.0
2023-07-03 10:00:00,190.17,190.71,189.83,190.57,38138.0,186.7327,187.263,186.3989,187.1255,38138.0
2023-07-03 10:10:00,190.56,190.56,189.87,190.1,19360.0,187.1157,187.1157,186.4382,186.664,19360.0
2023-07-03 10:20:00,190.12,190.33,189.55,190.33,15440.0,186.6837,186.8899,186.124,186.8899,15440.0
2023-07-03 10:30:00,190.4,190.82,190.4,190.65,10647.0,186.9586,187.371,186.9586,187.2041,10647.0
2023-07-03 10:40:00,190.67,190.71,190.27,190.61,10729.0,187.2237,187.263,186.8309,187.1648,10729.0
2023-07-03 10:50:00,190.58,190.58,190.19,190.47,10965.0,187.1353,187.1353,186.7524,187.0273,10965.0
2023-07-03 11:00:00,190.47,190.55,190.29,190.45,16116.0,187.0273,187.1059,186.8506,187.0077,16116.0
2023-07-03 11:10:00,190.43,190.73,190.13,190.17,9085.0,186.988,187.2826,186.6935,186.7327,9085.0
2023-07-03 11:20:00,190.19,190.45,190.19,190.43,10246.0,186.7524,187.0077,186.7524,186.988,10246.0
2023-07-03 11:30:00,190.38,190.38,190.05,190.16,11939.0,186.939,186.939,186.6149,186.7229,11939.0
2023-07-03 11:40:00,190.14,190.26,190.11,190.13,9209.0,186.7033,186.8211,186.6738,186.6935,9209.0
2023-07-03 11:50:00,190.1,190.21,189.95,190.02,13409.0,186.664,186.772,186.5167,186.5855,13409.0
2023-07-03 12:00:00,190.04,190.26,190.01,190.14,13135.0,186.6051,186.8211,186.5756,186.7033,13135.0
2023-07-03 12:10:00,190.14,190.16,189.84,189.99,7965.0,186.7033,186.7229,186.4087,186.556,7965.0
2023-07-03 12:20:00,189.97,190.27,189.88,190.27,15099.0,186.5364,186.8309,186.448,186.8309,15099.0
2023-07-03 12:30:00,190.23,190.63,190.17,190.59,18189.0,186.7917,187.1844,186.7327,187.1452,18189.0
2023-07-03 12:40:00,190.6,190.99,190.48,190.86,19985.0,187.155,187.5379,187.0371,187.4103,19985.0
2023-07-03 12:50:00,190.87,190.9,190.54,190.85,47701.0,187.4201,187.4496,187.0961,187.4005,47701.0
2023-07-05 09:30:00,191.39,191.81,190.49,190.49,23910.0,187.9307,188.3431,187.047,187.047,23910.0
2023-07-05 09:40:00,190.62,191.41,190.21,191.31,18107.0,187.1746,187.9503,186.772,187.8521,18107.0
2023-07-05 09:50:00,191.37,191.43,190.94,191.37,18084.0,187.9111,187.97,187.4888,187.9111,18084.0
2023-07-05 10:00:00,191.23,191.28,190.73,191.14,6254.0,187.7736,187.8227,187.2826,187.6852,6254.0
2023-07-05 10:10:00,191.14,191.25,190.88,190.98,8224.0,187.6852,187.7932,187.4299,187.5281,8224.0
2023-07-05 10:20:00,190.93,191.11,190.82,191.09,6842.0,187.479,187.6558,187.371,187.6361,6842.0
2023-07-05 10:30:00,191.06,191.19,190.91,191.11,7287.0,187.6067,187.7343,187.4594,187.6558,7287.0
2023-07-05 10:40:00,191.09,191.34,191.09,191.22,11052.0,187.6361,187.8816,187.6361,187.7638,11052.0
2023-07-05 10:50:00,191.24,191.42,191.15,191.3,9616.0,187.7834,187.9602,187.695,187.8423,9616.0
2023-07-05 11:00:00,191.31,191.34,191.17,191.2,13794.0,187.8521,187.8816,187.7147,187.7441,13794.0
2023-07-05 11:10:00,191.22,191.28,191.11,191.27,5251.0,187.7638,187.8227,187.6558,187.8129,5251.0
2023-07-05 11:20:00,191.24,191.28,191.08,191.12,14370.0,187.7834,187.8227,187.6263,187.6656,14370.0
2023-07-05 11:30:00,191.11,191.11,190.91,191.02,10151.0,187.6558,187.6558,187.4594,187.5674,10151.0
2023-07-05 11:40:00,191.01,191.02,190.84,190.98,11024.0,187.5576,187.5674,187.3906,187.5281,11024.0
2023-07-05 11:50:00,190.98,191.02,190.72,190.75,13173.0,187.5281,187.5674,187.2728,187.3023,13173.0
2023-07-05 12:00:00,190.75,190.83,190.64,190.64,7789.0,187.3023,187.3808,187.1943,187.1943,7789.0
2023-07-05 12:10:00,190.63,190.63,190.33,190.47,21447.0,187.1844,187.1844,186.8899,187.0273,21447.0
2023-07-05 12:20:00,190.47,190.59,190.4,190.42,7640.0,187.0273,187.1452,186.9586,186.9782,7640.0
2023-07-05 12:30:00,190.42,190.43,189.95,190.11,18815.0,186.9782,186.988,186.5167,186.6738,18815.0
2023-07-05 12:40:00,190.11,190.49,190.11,190.47,13370.0,186.6738,187.047,186.6738,187.0273,13370.0
2023-07-05 12:50:00,190.47,190.48,190.38,190.43,5225.0,187.0273,187.0371,186.939,186.988,5225.0
2023-07-05 13:00:00,190.44,190.55,190.44,190.48,5800.0,186.9979,187.1059,186.9979,187.0371,5800.0
2023-07-05 13:10:00,190.48,190.54,190.39,190.5,5515.0,187.0371,187.0961,186.9488,187.0568,5515.0
2023-07-05 13:20:00,190.49,190.54,190.23,190.29,7974.0,187.047,187.0961,186.7917,186.8506,7974.0
2023-07-05 13:30:00,190.32,190.38,190.12,190.12,6873.0,186.88,186.939,186.6837,186.6837,6873.0
2023-07-05 13:40:00,190.11,190.24,190.1,190.23,7363.0,186.6738,186.8015,186.664,186.7917,7363.0
2023-07-05 13:50:00,190.27,190.41,190.18,190.18,4452.0,186.8309,186.9684,186.7426,186.7426,4452.0
2023-07-05 14:00:00,190.19,190.34,190.15,190.26,9235.0,186.7524,186.8997,186.7131,186.8211,9235.0
2023-07-05 14:10:00,190.24,190.29,190.12,190.21,5495.0,186.8015,186.8506,186.6837,186.772,5495.0
2023-07-05 14:20:00,190.19,190.43,190.18,190.4,5630.0,186.7524,186.988,186.7426,186.9586,5630.0
2023-07-05 14:30:00,190.34,190.42,190.31,190.36,10433.0,186.8997,186.9782,186.8702,186.9193,10433.0
2023-07-05 14:40:00,190.32,190.43,190.3,190.35,6201.0,186.88,186.988,186.8604,186.9095,6201.0
2023-07-05 14:50:00,190.35,190.55,190.35,190.52,6159.0,186.9095,187.1059,186.9095,187.0764,6159.0
2023-07-05 15:00:00,190.52,190.61,190.41,190.53,18802.0,187.0764,187.1648,186.9684,187.0862,18802.0
2023-07-05 15:10:00,190.54,190.61,190.5,190.53,15471.0,187.0961,187.1648,187.0568,187.0862,15471.0
2023-07-05 15:20:00,190.54,190.61,190.48,190.56,12904.0,187.0961,187.1648,187.0371,187.1157,12904.0
2023-07-05 15:30:00,190.58,190.61,190.48,190.58,10430.0,187.1353,187.1648,187.0371,187.1353,10430.0
2023-07-05 15:40:00,190.55,190.62,190.48,190.59,29800.0,187.1059,187.1746,187.0371,187.1452,29800.0
2023-07-05 15:50:00,190.58,190.66,190.41,190.65,77098.0,187.1353,187.2139,186.9684,187.2041,77098.0
2023-07-06 09:30:00,190.44,191.18,190.13,190.98,28386.0,186.9979,187.7245,186.6935,187.5281,28386.0
2023-07-06 09:40:00,191.07,191.29,190.85,190.85,7019.0,187.6165,187.8325,187.4005,187.4005,7019.0
2023-07-06 09:50:00,190.83,191.48,190.77,191.33,5591.0,187.3808,188.0191,187.3219,187.8718,5591.0
2023-07-06 10:00:00,191.17,191.43,191.16,191.37,14734.0,187.7147,187.97,187.7049,187.9111,14734.0
2023-07-06 10:10:00,191.34,191.84,191.33,191.77,7580.0,187.8816,188.3726,187.8718,188.3038,7580.0
2023-07-06 10:20:00,191.77,191.77,190.86,191.03,10487.0,188.3038,188.3038,187.4103,187.5772,10487.0
2023-07-06 10:30:00,191.03,191.31,190.9,191.12,6198.0,187.5772,187.8521,187.4496,187.6656,6198.0
2023-07-06 10:40:00,191.05,191.34,191.05,191.27,13309.0,187.5968,187.8816,187.5968,187.8129,13309.0
2023-07-06 10:50:00,191.34,191.69,191.26,191.49,10595.0,187.8816,188.2253,187.803,188.0289,10595.0
2023-07-06 11:00:00,191.48,191.51,191.3,191.4,4406.0,188.0191,188.0485,187.8423,187.9405,4406.0
2023-07-06 11:10:00,191.3,191.6,191.25,191.56,5091.0,187.8423,188.1369,187.7932,188.0976,5091.0
2023-07-06 11:20:00,191.53,191.57,191.42,191.49,10255.0,188.0682,188.1074,187.9602,188.0289,10255.0
2023-07-06 11:30:00,191.46,191.56,191.29,191.35,4550.0,187.9994,188.0976,187.8325,187.8914,4550.0
2023-07-06 11:40:00,191.32,191.47,191.14,191.45,4346.0,187.862,188.0093,187.6852,187.9896,4346.0
2023-07-06 11:50:00,191.43,191.62,191.26,191.57,7889.0,187.97,188.1565,187.803,188.1074,7889.0
2023-07-06 12:00:00,191.57,191.84,191.46,191.7,6943.0,188.1074,188.3726,187.9994,188.2351,6943.0
2023-07-06 12:10:00,191.67,191.9,191.62,191.86,4871.0,188.2056,188.4315,188.1565,188.3922,4871.0
2023-07-06 12:20:00,191.83,191.84,191.6,191.82,3732.0,188.3627,188.3726,188.1369,188.3529,3732.0
2023-07-06 12:30:00,191.84,191.84,191.46,191.48,3258.0,188.3726,188.3726,187.9994,188.0191,3258.0
2023-07-06 12:40:00,191.49,191.7,191.4,191.59,4299.0,188.0289,188.2351,187.9405,188.1271,4299.0
2023-07-06 12:50:00,191.52,191.58,191.4,191.43,5166.0,188.0583,188.1173,187.9405,187.97,5166.0
2023-07-06 13:00:00,191.44,191.54,191.37,191.5,6608.0,187.9798,188.078,187.9111,188.0387,6608.0
2023-07-06 13:10:00,191.52,191.65,191.48,191.61,6085.0,188.0583,188.186,188.0191,188.1467,6085.0
2023-07-06 13:20:00,191.58,191.8,191.46,191.8,4315.0,188.1173,188.3333,187.9994,188.3333,4315.0
2023-07-06 13:30:00,191.81,191.95,191.79,191.8,8112.0,188.3431,188.4806,188.3235,188.3333,8112.0
2023-07-06 13:40:00,191.8,191.82,191.66,191.74,5518.0,188.3333,188.3529,188.1958,188.2744,5518.0
2023-07-06 13:50:00,191.73,191.74,191.63,191.69,6144.0,188.2646,188.2744,188.1664,188.2253,6144.0
2023-07-06 14:00:00,191.72,191.81,191.48,191.52,7962.0,188.2547,188.3431,188.0191,188.0583,7962.0
2023-07-06 14:10:00,191.5,191.66,191.5,191.66,6007.0,188.0387,188.1958,188.0387,188.1958,6007.0
2023-07-06 14:20:00,191.69,191.7,191.58,191.67,3136.0,188.2253,188.2351,188.1173,188.2056,3136.0
2023-07-06 14:30:00,191.7,192.05,191.7,192.05,5702.0,188.2351,188.5788,188.2351,188.5788,5702.0
2023-07-06 14:40:00,192.03,192.19,191.92,191.92,10444.0,188.5591,188.7162,188.4511,188.4511,10444.0
2023-07-06 14:50:00,191.88,191.99,191.86,191.99,6120.0,188.4118,188.5199,188.3922,188.5199,6120.0
2023-07-06 15:00:00,192.02,192.02,191.78,191.78,15847.0,188.5493,188.5493,188.3136,188.3136,15847.0
2023-07-06 15:10:00,191.76,191.85,191.66,191.85,10233.0,188.294,188.3824,188.1958,188.3824,10233.0
2023-07-06 15:20:00,191.83,191.85,191.62,191.74,11978.0,188.3627,188.3824,188.1565,188.2744,11978.0
2023-07-06 15:30:00,191.77,192.09,191.6,192.06,30944.0,188.3038,188.618,188.1369,188.5886,30944.0
2023-07-06 15:40:00,192.11,192.23,191.96,192.2,72220.0,188.6377,188.7555,188.4904,188.7261,72220.0
2023-07-06 15:50:00,192.2,192.28,191.9,192.19,173153.0,188.7261,188.8046,188.4315,188.7162,173153.0
2023-07-07 09:30:00,191.45,192.02,191.01,191.45,43145.0,187.9896,188.5493,187.5576,187.9896,43145.0
2023-07-07 09:40:00,191.46,192.01,191.41,191.77,15449.0,187.9994,188.5395,187.9503,188.3038,15449.0
2023-07-07 09:50:00,191.78,192.06,191.65,191.95,7121.0,188.3136,188.5886,188.186,188.4806,7121.0
2023-07-07 10:00:00,192.03,192.4,191.78,192.24,4260.0,188.5591,188.9224,188.3136,188.7653,4260.0
2023-07-07 10:10:00,192.29,192.29,191.96,192.14,3962.0,188.8144,188.8144,188.4904,188.6671,3962.0
2023-07-07 10:20:00,192.09,192.09,191.69,192.0,3438.0,188.618,188.618,188.2253,188.5297,3438.0
2023-07-07 10:30:00,191.98,192.32,191.97,192.25,10362.0,188.51,188.8439,188.5002,188.7752,10362.0
2023-07-07 10:40:00,192.34,192.34,192.17,192.18,1141.0,188.8635,188.8635,188.6966,188.7064,1141.0
2023-07-07 10:50:00,192.16,192.23,192.08,192.1,10306.0,188.6868,188.7555,188.6082,188.6279,10306.0
2023-07-07 11:00:00,192.12,192.12,191.87,191.87,13296.0,188.6475,188.6475,188.402,188.402,13296.0
2023-07-07 11:10:00,191.82,192.08,191.82,191.96,88790.0,188.3529,188.6082,188.3529,188.4904,88790.0
2023-07-07 11:20:00,191.95,192.24,191.92,191.98,8186.0,188.4806,188.7653,188.4511,188.51,8186.0
2023-07-07 11:30:00,191.95,192.12,191.89,192.09,6657.0,188.4806,188.6475,188.4217,188.618,6657.0
2023-07-07 11:40:00,192.04,192.1,191.94,191.95,4780.0,188.5689,188.6279,188.4708,188.4806,4780.0
2023-07-07 11:50:00,191.95,192.01,191.73,191.95,76875.0,188.4806,188.5395,188.2646,188.4806,76875.0
2023-07-07 12:00:00,191.9,192.01,191.86,191.96,7286.0,188.4315,188.5395,188.3922,188.4904,7286.0
2023-07-07 12:10:00,192.02,192.06,191.88,192.01,8330.0,188.5493,188.5886,188.4118,188.5395,8330.0
2023-07-07 12:20:00,192.03,192.32,191.92,192.31,50223.0,188.5591,188.8439,188.4511,188.8341,50223.0
2023-07-07 12:30:00,192.3,192.73,192.23,192.73,12911.0,188.8242,189.2465,188.7555,189.2465,12911.0
2023-07-07 12:40:00,192.72,192.94,192.33,192.34,18670.0,189.2367,189.4527,188.8537,188.8635,18670.0
2023-07-07 12:50:00,192.3,192.48,192.24,192.48,9850.0,188.8242,189.001,188.7653,189.001,9850.0
2023-07-07 13:00:00,192.48,192.53,192.32,192.36,7111.0,189.001,189.0501,188.8439,188.8832,7111.0
2023-07-07 13:10:00,192.34,192.67,192.34,192.62,7314.0,188.8635,189.1876,188.8635,189.1385,7314.0
2023-07-07 13:20:00,192.62,192.78,192.35,192.42,7565.0,189.1385,189.2956,188.8733,188.9421,7565.0
2023-07-07 13:30:00,192.39,192.49,191.91,192.05,19352.0,188.9126,189.0108,188.4413,188.5788,19352.0
2023-07-07 13:40:00,192.05,192.3,192.05,192.16,8083.0,188.5788,188.8242,188.5788,188.6868,8083.0
2023-07-07 13:50:00,192.09,192.14,191.94,192.06,7345.0,188.618,188.6671,188.4708,188.5886,7345.0
2023-07-07 14:00:00,192.05,192.2,192.02,192.08,17769.0,188.5788,188.7261,188.5493,188.6082,17769.0
2023-07-07 14:10:00,192.11,192.11,191.86,191.91,9893.0,188.6377,188.6377,188.3922,188.4413,9893.0
2023-07-07 14:20:00,191.85,191.94,191.81,191.91,12114.0,188.3824,188.4708,188.3431,188.4413,12114.0
2023-07-07 14:30:00,191.91,191.92,191.65,191.75,9903.0,188.4413,188.4511,188.186,188.2842,9903.0
2023-07-07 14:40:00,191.75,191.91,191.73,191.85,8959.0,188.2842,188.4413,188.2646,188.3824,8959.0
2023-07-07 14:50:00,191.84,191.93,191.63,191.68,6705.0,188.3726,188.4609,188.1664,188.2155,6705.0
2023-07-07 15:00:00,191.67,191.75,191.5,191.5,7942.0,188.2056,188.2842,188.0387,188.0387,7942.0
2023-07-07 15:10:00,191.48,191.57,191.05,191.08,13092.0,188.0191,188.1074,187.5968,187.6263,13092.0
2023-07-07 15:20:00,191.08,191.1,190.96,190.97,9048.0,187.6263,187.6459,187.5085,187.5183,9048.0
2023-07-07 15:30:00,190.99,191.07,190.85,190.87,17770.0,187.5379,187.6165,187.4005,187.4201,17770.0
2023-07-07 15:40:00,190.81,191.0,190.62,190.69,38170.0,187.3612,187.5477,187.1746,187.2433,38170.0
2023-07-07 15:50:00,190.61,191.02,190.45,190.84,149343.0,187.1648,187.5674,187.0077,187.3906,149343.0
2023-07-10 09:30:00,191.42,192.41,191.05,192.12,19552.0,187.9602,188.9323,187.5968,188.6475,19552.0
2023-07-10 09:40:00,192.23,192.88,192.22,192.77,8192.0,188.7555,189.3938,188.7457,189.2858,8192.0
2023-07-10 09:50:00,192.73,192.77,192.23,192.45,6938.0,189.2465,189.2858,188.7555,188.9715,6938.0
2023-07-10 10:00:00,192.42,192.51,191.97,191.97,5438.0,188.9421,189.0305,188.5002,188.5002,5438.0
2023-07-10 10:10:00,192.03,192.63,191.98,192.63,10579.0,188.5591,189.1483,188.51,189.1483,10579.0
2023-07-10 10:20:00,192.5,192.71,192.37,192.68,7450.0,189.0206,189.2268,188.893,189.1974,7450.0
2023-07-10 10:30:00,192.62,192.69,192.29,192.29,4590.0,189.1385,189.2072,188.8144,188.8144,4590.0
2023-07-10 10:40:00,192.28,192.28,192.01,192.03,5506.0,188.8046,188.8046,188.5395,188.5591,5506.0
2023-07-10 10:50:00,192.03,192.32,191.89,191.96,5545.0,188.5591,188.8439,188.4217,188.4904,5545.0
2023-07-10 11:00:00,192.0,192.01,191.75,191.84,4015.0,188.5297,188.5395,188.2842,188.3726,4015.0
2023-07-10 11:10:00,191.84,191.93,191.71,191.93,7309.0,188.3726,188.4609,188.2449,188.4609,7309.0
2023-07-10 11:20:00,191.93,192.63,191.93,192.54,10000.0,188.4609,189.1483,188.4609,189.0599,10000.0
2023-07-10 11:30:00,192.52,192.59,192.4,192.4,8542.0,189.0403,189.109,188.9224,188.9224,8542.0
2023-07-10 11:40:00,192.42,192.65,192.4,192.45,6571.0,188.9421,189.1679,188.9224,188.9715,6571.0
2023-07-10 11:50:00,192.45,192.58,192.32,192.33,10472.0,188.9715,189.0992,188.8439,188.8537,10472.0
2023-07-10 12:00:00,192.39,192.68,192.37,192.68,29065.0,188.9126,189.1974,188.893,189.1974,29065.0
2023-07-10 12:10:00,192.68,192.76,192.54,192.69,5415.0,189.1974,189.2759,189.0599,189.2072,5415.0
2023-07-10 12:20:00,192.73,192.77,192.59,192.61,3611.0,189.2465,189.2858,189.109,189.1286,3611.0
2023-07-10 12:30:00,192.64,192.67,192.55,192.65,4825.0,189.1581,189.1876,189.0697,189.1679,4825.0
2023-07-10 12:40:00,192.61,192.76,192.55,192.76,3803.0,189.1286,189.2759,189.0697,189.2759,3803.0
2023-07-10 12:50:00,192.77,192.77,192.43,192.46,5182.0,189.2858,189.2858,188.9519,188.9814,5182.0
2023-07-10 13:00:00,192.48,192.59,192.46,192.47,2833.0,189.001,189.109,188.9814,188.9912,2833.0
2023-07-10 13:10:00,192.47,192.71,192.43,192.66,3003.0,188.9912,189.2268,188.9519,189.1777,3003.0
2023-07-10 13:20:00,192.65,192.77,192.64,192.75,3518.0,189.1679,189.2858,189.1581,189.2661,3518.0
2023-07-10 13:30:00,192.76,192.9,192.58,192.66,12882.0,189.2759,189.4134,189.0992,189.1777,12882.0
2023-07-10 13:40:00,192.64,192.79,192.64,192.66,5169.0,189.1581,189.3054,189.1581,189.1777,5169.0
2023-07-10 13:50:00,192.61,192.74,192.6,192.64,6338.0,189.1286,189.2563,189.1188,189.1581,6338.0
2023-07-10 14:00:00,192.61,192.64,192.49,192.59,16876.0,189.1286,189.1581,189.0108,189.109,16876.0
2023-07-10 14:10:00,192.59,192.71,192.51,192.7,4423.0,189.109,189.2268,189.0305,189.217,4423.0
2023-07-10 14:20:00,192.7,192.75,192.6,192.62,5664.0,189.217,189.2661,189.1188,189.1385,5664.0
2023-07-10 14:30:00,192.62,192.65,192.56,192.62,4480.0,189.1385,189.1679,189.0795,189.1385,4480.0
2023-07-10 14:40:00,192.61,192.63,192.48,192.5,4848.0,189.1286,189.1483,189.001,189.0206,4848.0
2023-07-10 14:50:00,192.52,192.59,192.47,192.52,6124.0,189.0403,189.109,188.9912,189.0403,6124.0
2023-07-10 15:00:00,192.5,192.58,192.5,192.52,4446.0,189.0206,189.0992,189.0206,189.0403,4446.0
2023-07-10 15:10:00,192.49,192.58,192.43,192.43,6049.0,189.0108,189.0992,188.9519,188.9519,6049.0
2023-07-10 15:20:00,192.42,192.52,192.4,192.52,8493.0,188.9421,189.0403,188.9224,189.0403,8493.0
2023-07-10 15:30:00,192.52,192.66,192.47,192.66,16100.0,189.0403,189.1777,188.9912,189.1777,16100.0
2023-07-10 15:40:00,192.68,192.72,192.38,192.43,21441.0,189.1974,189.2367,188.9028,188.9519,21441.0
2023-07-10 15:50:00,192.42,192.83,192.2,192.83,107783.0,188.9421,189.3447,188.7261,189.3447,107783.0
2023-07-11 09:30:00,192.87,193.19,192.49,193.01,28707.0,189.3839,189.6982,189.0108,189.5214,28707.0
2023-07-11 09:40:00,193.06,193.62,193.06,193.5,5128.0,189.5705,190.1204,189.5705,190.0026,5128.0
2023-07-11 09:50:00,193.46,193.49,192.95,193.49,1709.0,189.9633,189.9927,189.4625,189.9927,1709.0
2023-07-11 10:00:00,193.58,193.83,193.3,193.78,6021.0,190.0811,190.3266,189.8062,190.2775,6021.0
2023-07-11 10:10:00,193.67,193.74,193.48,193.48,6209.0,190.1695,190.2382,189.9829,189.9829,6209.0
2023-07-11 10:20:00,193.52,193.82,193.44,193.68,4258.0,190.0222,190.3168,189.9436,190.1793,4258.0
2023-07-11 10:30:00,193.64,193.72,193.23,193.33,3054.0,190.14,190.2186,189.7374,189.8356,3054.0
2023-07-11 10:40:00,193.27,193.41,193.17,193.31,3873.0,189.7767,189.9142,189.6785,189.816,3873.0
2023-07-11 10:50:00,193.36,193.44,193.29,193.31,2895.0,189.8651,189.9436,189.7964,189.816,2895.0
2023-07-11 11:00:00,193.14,193.14,192.9,193.06,4053.0,189.6491,189.6491,189.4134,189.5705,4053.0
2023-07-11 11:10:00,193.14,193.35,193.13,193.34,2628.0,189.6491,189.8553,189.6392,189.8455,2628.0
2023-07-11 11:20:00,193.31,193.38,193.2,193.34,3187.0,189.816,189.8847,189.708,189.8455,3187.0
2023-07-11 11:30:00,193.26,193.27,193.16,193.16,2537.0,189.7669,189.7767,189.6687,189.6687,2537.0
2023-07-11 11:40:00,193.14,193.28,193.13,193.27,2071.0,189.6491,189.7865,189.6392,189.7767,2071.0
2023-07-11 11:50:00,193.33,193.34,193.26,193.28,1422.0,189.8356,189.8455,189.7669,189.7865,1422.0
2023-07-11 12:00:00,193.25,193.35,193.1,193.12,2504.0,189.7571,189.8553,189.6098,189.6294,2504.0
2023-07-11 12:10:00,193.11,193.24,193.01,193.21,3533.0,189.6196,189.7473,189.5214,189.7178,3533.0
2023-07-11 12:20:00,193.15,193.15,192.81,192.84,2865.0,189.6589,189.6589,189.325,189.3545,2865.0
2023-07-11 12:30:00,192.79,192.86,192.73,192.74,2816.0,189.3054,189.3741,189.2465,189.2563,2816.0
2023-07-11 12:40:00,192.74,192.78,192.56,192.61,1970.0,189.2563,189.2956,189.0795,189.1286,1970.0
2023-07-11 12:50:00,192.65,192.86,192.6,192.6,4359.0,189.1679,189.3741,189.1188,189.1188,4359.0
2023-07-11 13:00:00,192.61,192.74,192.59,192.7,2774.0,189.1286,189.2563,189.109,189.217,2774.0
2023-07-11 13:10:00,192.66,192.68,192.59,192.65,1925.0,189.1777,189.1974,189.109,189.1679,1925.0
2023-07-11 13:20:00,192.63,192.65,192.5,192.64,1837.0,189.1483,189.1679,189.0206,189.1581,1837.0
2023-07-11 13:30:00,192.63,192.7,192.1,192.32,23764.0,189.1483,189.217,188.6279,188.8439,23764.0
2023-07-11 13:40:00,192.28,192.44,192.25,192.31,2734.0,188.8046,188.9617,188.7752,188.8341,2734.0
2023-07-11 13:50:00,192.31,192.37,192.2,192.21,5331.0,188.8341,188.893,188.7261,188.7359,5331.0
2023-07-11 14:00:00,192.23,192.65,192.23,192.65,3944.0,188.7555,189.1679,188.7555,189.1679,3944.0
2023-07-11 14:10:00,192.59,192.68,192.54,192.62,5749.0,189.109,189.1974,189.0599,189.1385,5749.0
2023-07-11 14:20:00,192.62,192.92,192.55,192.92,3716.0,189.1385,189.433,189.0697,189.433,3716.0
2023-07-11 14:30:00,192.92,192.96,192.73,192.73,5380.0,189.433,189.4723,189.2465,189.2465,5380.0
2023-07-11 14:40:00,192.74,192.8,192.67,192.8,5303.0,189.2563,189.3152,189.1876,189.3152,5303.0
2023-07-11 14:50:00,192.81,193.01,192.75,193.0,6453.0,189.325,189.5214,189.2661,189.5116,6453.0
2023-07-11 15:00:00,193.03,193.06,192.67,192.76,5417.0,189.5411,189.5705,189.1876,189.2759,5417.0
2023-07-11 15:10:00,192.73,192.73,192.47,192.61,7531.0,189.2465,189.2465,188.9912,189.1286,7531.0
2023-07-11 15:20:00,192.62,192.85,192.59,192.81,6870.0,189.1385,189.3643,189.109,189.325,6870.0
2023-07-11 15:30:00,192.8,193.09,192.8,192.98,8792.0,189.3152,189.6,189.3152,189.492,8792.0
2023-07-11 15:40:00,192.99,193.28,192.86,193.28,20512.0,189.5018,189.7865,189.3741,189.7865,20512.0
2023-07-11 15:50:00,193.38,193.4,193.1,193.22,55919.0,189.8847,189.9044,189.6098,189.7276,55919.0
2023-07-12 09:30:00,192.04,192.31,190.98,191.9,21653.0,188.5689,188.8341,187.5281,188.4315,21653.0
2023-07-12 09:40:00,192.03,192.03,190.67,191.83,12433.0,188.5591,188.5591,187.2237,188.3627,12433.0
2023-07-12 09:50:00,192.16,192.16,191.73,192.08,4186.0,188.6868,188.6868,188.2646,188.6082,4186.0
2023-07-12 10:00:00,192.02,192.37,191.85,192.37,7984.0,188.5493,188.893,188.3824,188.893,7984.0
2023-07-12 10:10:00,192.24,192.65,192.23,192.52,8218.0,188.7653,189.1679,188.7555,189.0403,8218.0
2023-07-12 10:20:00,192.62,192.78,192.44,192.75,8793.0,189.1385,189.2956,188.9617,189.2661,8793.0
2023-07-12 10:30:00,192.7,192.76,192.49,192.64,15485.0,189.217,189.2759,189.0108,189.1581,15485.0
2023-07-12 10:40:00,192.64,192.84,192.5,192.71,3458.0,189.1581,189.3545,189.0206,189.2268,3458.0
2023-07-12 10:50:00,192.71,192.89,192.58,192.81,4735.0,189.2268,189.4036,189.0992,189.325,4735.0
2023-07-12 11:00:00,192.67,192.95,192.66,192.86,2850.0,189.1876,189.4625,189.1777,189.3741,2850.0
2023-07-12 11:10:00,192.91,192.96,192.76,192.96,10479.0,189.4232,189.4723,189.2759,189.4723,10479.0
2023-07-12 11:20:00,193.08,193.26,192.95,193.06,7556.0,189.5902,189.7669,189.4625,189.5705,7556.0
2023-07-12 11:30:00,193.02,193.22,192.96,193.17,9604.0,189.5312,189.7276,189.4723,189.6785,9604.0
2023-07-12 11:40:00,193.15,193.3,193.0,193.19,5864.0,189.6589,189.8062,189.5116,189.6982,5864.0
2023-07-12 11:50:00,193.19,193.2,193.05,193.07,5271.0,189.6982,189.708,189.5607,189.5803,5271.0
2023-07-12 12:00:00,193.04,193.16,192.67,192.68,88499.0,189.5509,189.6687,189.1876,189.1974,88499.0
2023-07-12 12:10:00,192.59,192.94,192.47,192.47,34102.0,189.109,189.4527,188.9912,188.9912,34102.0
2023-07-12 12:20:00,192.46,192.55,192.26,192.28,14013.0,188.9814,189.0697,188.785,188.8046,14013.0
2023-07-12 12:30:00,192.23,192.28,191.89,191.92,11953.0,188.7555,188.8046,188.4217,188.4511,11953.0
2023-07-12 12:40:00,191.93,192.01,191.75,191.93,11058.0,188.4609,188.5395,188.2842,188.4609,11058.0
2023-07-12 12:50:00,191.91,192.06,191.82,191.86,26214.0,188.4413,188.5886,188.3529,188.3922,26214.0
2023-07-12 13:00:00,191.9,192.1,191.86,192.1,9666.0,188.4315,188.6279,188.3922,188.6279,9666.0
2023-07-12 13:10:00,192.07,192.07,191.9,191.9,7793.0,188.5984,188.5984,188.4315,188.4315,7793.0
2023-07-12 13:20:00,191.89,192.16,191.77,192.06,36863.0,188.4217,188.6868,188.3038,188.5886,36863.0
2023-07-12 13:30:00,192.06,192.11,191.65,191.86,13167.0,188.5886,188.6377,188.186,188.3922,13167.0
2023-07-12 13:40:00,191.86,191.87,191.58,191.7,8690.0,188.3922,188.402,188.1173,188.2351,8690.0
2023-07-12 13:50:00,191.73,191.75,191.5,191.5,16533.0,188.2646,188.2842,188.0387,188.0387,16533.0
2023-07-12 14:00:00,191.55,191.55,191.05,191.21,27386.0,188.0878,188.0878,187.5968,187.754,27386.0
2023-07-12 14:10:00,191.17,191.27,190.89,190.91,24277.0,187.7147,187.8129,187.4397,187.4594,24277.0
2023-07-12 14:20:00,190.92,191.07,190.92,190.99,6872.0,187.4692,187.6165,187.4692,187.5379,6872.0
2023-07-12 14:30:00,191.04,191.06,190.9,190.97,7810.0,187.587,187.6067,187.4496,187.5183,7810.0
2023-07-12 14:40:00,190.98,191.02,190.89,190.94,7362.0,187.5281,187.5674,187.4397,187.4888,7362.0
2023-07-12 14:50:00,190.9,190.94,190.66,190.69,8838.0,187.4496,187.4888,187.2139,187.2433,8838.0
2023-07-12 15:00:00,190.69,190.99,190.64,190.99,6203.0,187.2433,187.5379,187.1943,187.5379,6203.0
2023-07-12 15:10:00,190.96,191.25,190.9,191.02,44035.0,187.5085,187.7932,187.4496,187.5674,44035.0
2023-07-12 15:20:00,190.99,191.04,190.85,190.9,11204.0,187.5379,187.587,187.4005,187.4496,11204.0
2023-07-12 15:30:00,190.89,190.96,190.67,190.84,46678.0,187.4397,187.5085,187.2237,187.3906,46678.0
2023-07-12 15:40:00,190.82,190.82,190.59,190.69,32183.0,187.371,187.371,187.1452,187.2433,32183.0
2023-07-12 15:50:00,190.67,190.83,190.46,190.81,111281.0,187.2237,187.3808,187.0175,187.3612,111281.0
2023-07-13 09:30:00,190.9,191.85,190.9,191.46,33981.0,187.4496,188.3824,187.4496,187.9994,33981.0
2023-07-13 09:40:00,191.36,192.31,191.36,192.31,7514.0,187.9012,188.8341,187.9012,188.8341,7514.0
2023-07-13 09:50:00,192.41,192.63,192.01,192.57,7333.0,188.9323,189.1483,188.5395,189.0894,7333.0
2023-07-13 10:00:00,192.66,192.78,192.51,192.61,6441.0,189.1777,189.2956,189.0305,189.1286,6441.0
2023-07-13 10:10:00,192.54,192.57,192.02,192.13,14811.0,189.0599,189.0894,188.5493,188.6573,14811.0
2023-07-13 10:20:00,192.13,192.2,191.81,192.05,34363.0,188.6573,188.7261,188.3431,188.5788,34363.0
2023-07-13 10:30:00,192.1,192.27,191.84,192.24,13934.0,188.6279,188.7948,188.3726,188.7653,13934.0
2023-07-13 10:40:00,192.23,192.27,191.74,191.79,60382.0,188.7555,188.7948,188.2744,188.3235,60382.0
2023-07-13 10:50:00,191.63,191.71,191.31,191.46,5056.0,188.1664,188.2449,187.8521,187.9994,5056.0
2023-07-13 11:00:00,191.54,192.14,191.49,192.06,77930.0,188.078,188.6671,188.0289,188.5886,77930.0
2023-07-13 11:10:00,192.14,192.76,192.06,192.69,61253.0,188.6671,189.2759,188.5886,189.2072,61253.0
2023-07-13 11:20:00,192.73,192.78,192.38,192.62,25403.0,189.2465,189.2956,188.9028,189.1385,25403.0
2023-07-13 11:30:00,192.65,192.77,192.5,192.69,11700.0,189.1679,189.2858,189.0206,189.2072,11700.0
2023-07-13 11:40:00,192.67,192.81,192.64,192.71,19758.0,189.1876,189.325,189.1581,189.2268,19758.0
2023-07-13 11:50:00,192.69,192.69,192.46,192.53,7070.0,189.2072,189.2072,188.9814,189.0501,7070.0
2023-07-13 12:00:00,192.56,192.56,192.16,192.18,24654.0,189.0795,189.0795,188.6868,188.7064,24654.0
2023-07-13 12:10:00,192.18,192.18,191.7,191.8,10617.0,188.7064,188.7064,188.2351,188.3333,10617.0
2023-07-13 12:20:00,191.79,191.96,191.76,191.82,10505.0,188.3235,188.4904,188.294,188.3529,10505.0
2023-07-13 12:30:00,191.93,192.09,191.73,191.98,11835.0,188.4609,188.618,188.2646,188.51,11835.0
2023-07-13 12:40:00,191.95,192.0,191.94,191.98,3124.0,188.4806,188.5297,188.4708,188.51,3124.0
2023-07-13 12:50:00,192.01,192.13,191.75,191.78,6841.0,188.5395,188.6573,188.2842,188.3136,6841.0
2023-07-13 13:00:00,191.78,191.86,191.74,191.8,3261.0,188.3136,188.3922,188.2744,188.3333,3261.0
2023-07-13 13:10:00,191.78,192.02,191.78,192.02,6913.0,188.3136,188.5493,188.3136,188.5493,6913.0
2023-07-13 13:20:00,192.02,192.02,191.67,191.67,5934.0,188.5493,188.5493,188.2056,188.2056,5934.0
2023-07-13 13:30:00,191.62,191.82,191.54,191.6,4726.0,188.1565,188.3529,188.078,188.1369,4726.0
2023-07-13 13:40:00,191.63,191.81,191.57,191.8,3774.0,188.1664,188.3431,188.1074,188.3333,3774.0
2023-07-13 13:50:00,191.82,191.86,191.78,191.82,3954.0,188.3529,188.3922,188.3136,188.3529,3954.0
2023-07-13 14:00:00,191.84,192.03,191.79,191.91,6497.0,188.3726,188.5591,188.3235,188.4413,6497.0
2023-07-13 14:10:00,191.95,192.0,191.86,191.94,3275.0,188.4806,188.5297,188.3922,188.4708,3275.0
2023-07-13 14:20:00,191.95,191.96,191.71,191.74,5791.0,188.4806,188.4904,188.2449,188.2744,5791.0
2023-07-13 14:30:00,191.74,192.03,191.72,191.83,6093.0,188.2744,188.5591,188.2547,188.3627,6093.0
2023-07-13 14:40:00,191.84,192.02,191.82,191.82,4359.0,188.3726,188.5493,188.3529,188.3529,4359.0
2023-07-13 14:50:00,191.87,191.99,191.84,191.92,5218.0,188.402,188.5199,188.3726,188.4511,5218.0
2023-07-13 15:00:00,191.94,192.0,191.83,191.83,4816.0,188.4708,188.5297,188.3627,188.3627,4816.0
2023-07-13 15:10:00,191.84,192.02,191.84,191.96,10192.0,188.3726,188.5493,188.3726,188.4904,10192.0
2023-07-13 15:20:00,191.97,192.0,191.83,191.99,5975.0,188.5002,188.5297,188.3627,188.5199,5975.0
2023-07-13 15:30:00,191.96,192.01,191.59,191.63,12112.0,188.4904,188.5395,188.1271,188.1664,12112.0
2023-07-13 15:40:00,191.62,191.65,191.47,191.48,17380.0,188.1565,188.186,188.0093,188.0191,17380.0
2023-07-13 15:50:00,191.5,191.51,191.14,191.25,68785.0,188.0387,188.0485,187.6852,187.7932,68785.0
2023-07-14 09:30:00,191.95,192.51,191.81,192.47,18458.0,188.4806,189.0305,188.3431,188.9912,18458.0
2023-07-14 09:40:00,192.37,192.5,192.14,192.21,6788.0,188.893,189.0206,188.6671,188.7359,6788.0
2023-07-14 09:50:00,192.27,192.44,192.0,192.24,8755.0,188.7948,188.9617,188.5297,188.7653,8755.0
2023-07-14 10:00:00,192.14,192.25,191.39,191.39,6448.0,188.6671,188.7752,187.9307,187.9307,6448.0
2023-07-14 10:10:00,191.44,191.89,191.44,191.66,7118.0,187.9798,188.4217,187.9798,188.1958,7118.0
2023-07-14 10:20:00,191.57,192.24,191.49,192.14,4841.0,188.1074,188.7653,188.0289,188.6671,4841.0
2023-07-14 10:30:00,192.06,192.33,191.92,191.92,6987.0,188.5886,188.8537,188.4511,188.4511,6987.0
2023-07-14 10:40:00,191.86,192.09,191.79,192.09,3002.0,188.3922,188.618,188.3235,188.618,3002.0
2023-07-14 10:50:00,192.06,192.07,191.84,192.05,16182.0,188.5886,188.5984,188.3726,188.5788,16182.0
2023-07-14 11:00:00,191.94,191.94,191.75,191.91,2081.0,188.4708,188.4708,188.2842,188.4413,2081.0
2023-07-14 11:10:00,191.83,191.83,191.58,191.59,4588.0,188.3627,188.3627,188.1173,188.1271,4588.0
2023-07-14 11:20:00,191.65,191.82,191.51,191.75,5661.0,188.186,188.3529,188.0485,188.2842,5661.0
2023-07-14 11:30:00,191.83,191.94,191.73,191.75,3077.0,188.3627,188.4708,188.2646,188.2842,3077.0
2023-07-14 11:40:00,191.78,191.85,191.39,191.51,8438.0,188.3136,188.3824,187.9307,188.0485,8438.0
2023-07-14 11:50:00,191.45,191.46,191.17,191.17,4481.0,187.9896,187.9994,187.7147,187.7147,4481.0
2023-07-14 12:00:00,191.18,191.45,191.17,191.44,5517.0,187.7245,187.9896,187.7147,187.9798,5517.0
2023-07-14 12:10:00,191.44,191.54,191.32,191.5,8370.0,187.9798,188.078,187.862,188.0387,8370.0
2023-07-14 12:20:00,191.47,191.59,191.3,191.3,13035.0,188.0093,188.1271,187.8423,187.8423,13035.0
2023-07-14 12:30:00,191.27,191.51,191.22,191.36,6107.0,187.8129,188.0485,187.7638,187.9012,6107.0
2023-07-14 12:40:00,191.48,191.51,191.38,191.51,5871.0,188.0191,188.0485,187.9209,188.0485,5871.0
2023-07-14 12:50:00,191.51,191.79,191.5,191.73,3200.0,188.0485,188.3235,188.0387,188.2646,3200.0
2023-07-14 13:00:00,191.73,191.83,191.57,191.62,3138.0,188.2646,188.3627,188.1074,188.1565,3138.0
2023-07-14 13:10:00,191.57,191.71,191.51,191.67,2901.0,188.1074,188.2449,188.0485,188.2056,2901.0
2023-07-14 13:20:00,191.69,191.81,191.48,191.63,3300.0,188.2253,188.3431,188.0191,188.1664,3300.0
2023-07-14 13:30:00,191.62,191.78,191.59,191.72,3373.0,188.1565,188.3136,188.1271,188.2547,3373.0
2023-07-14 13:40:00,191.74,191.79,191.7,191.7,4739.0,188.2744,188.3235,188.2351,188.2351,4739.0
2023-07-14 13:50:00,191.72,191.87,191.63,191.71,4395.0,188.2547,188.402,188.1664,188.2449,4395.0
2023-07-14 14:00:00,191.78,191.84,191.7,191.79,3636.0,188.3136,188.3726,188.2351,188.3235,3636.0
2023-07-14 14:10:00,191.78,191.93,191.78,191.85,3856.0,188.3136,188.4609,188.3136,188.3824,3856.0
2023-07-14 14:20:00,191.82,191.95,191.76,191.92,4218.0,188.3529,188.4806,188.294,188.4511,4218.0
2023-07-14 14:30:00,191.91,191.91,191.77,191.86,3621.0,188.4413,188.4413,188.3038,188.3922,3621.0
2023-07-14 14:40:00,191.89,191.95,191.81,191.81,3884.0,188.4217,188.4806,188.3431,188.3431,3884.0
2023-07-14 14:50:00,191.81,191.81,191.57,191.67,4575.0,188.3431,188.3431,188.1074,188.2056,4575.0
2023-07-14 15:00:00,191.65,191.65,191.45,191.53,6974.0,188.186,188.186,187.9896,188.0682,6974.0
2023-07-14 15:10:00,191.52,191.67,191.48,191.64,7037.0,188.0583,188.2056,188.0191,188.1762,7037.0
2023-07-14 15:20:00,191.63,191.64,191.54,191.58,7712.0,188.1664,188.1762,188.078,188.1173,7712.0
2023-07-14 15:30:00,191.59,191.63,191.24,191.28,16389.0,188.1271,188.1664,187.7834,187.8227,16389.0
2023-07-14 15:40:00,191.28,191.28,191.02,191.16,20794.0,187.8227,187.8227,187.5674,187.7049,20794.0
2023-07-14 15:50:00,191.14,191.44,191.12,191.44,59681.0,187.6852,187.9798,187.6656,187.9798,59681.0
2023-07-17 09:30:00,191.61,191.82,191.09,191.39,12705.0,188.1467,188.3529,187.6361,187.9307,12705.0
2023-07-17 09:40:00,191.39,192.1,191.3,191.86,9456.0,187.9307,188.6279,187.8423,188.3922,9456.0
2023-07-17 09:50:00,191.76,192.38,191.63,192.28,3558.0,188.294,188.9028,188.1664,188.8046,3558.0
2023-07-17 10:00:00,192.15,192.35,192.01,192.34,3149.0,188.677,188.8733,188.5395,188.8635,3149.0
2023-07-17 10:10:00,192.26,192.26,191.91,192.17,4690.0,188.785,188.785,188.4413,188.6966,4690.0
2023-07-17 10:20:00,192.29,192.42,192.11,192.31,3831.0,188.8144,188.9421,188.6377,188.8341,3831.0
2023-07-17 10:30:00,192.34,192.41,192.01,192.22,3052.0,188.8635,188.9323,188.5395,188.7457,3052.0
2023-07-17 10:40:00,192.15,192.25,192.0,192.01,4370.0,188.677,188.7752,188.5297,188.5395,4370.0
2023-07-17 10:50:00,192.02,192.02,191.73,191.74,2725.0,188.5493,188.5493,188.2646,188.2744,2725.0
2023-07-17 11:00:00,191.79,192.01,191.79,191.95,6176.0,188.3235,188.5395,188.3235,188.4806,6176.0
2023-07-17 11:10:00,191.95,192.06,191.89,192.02,3245.0,188.4806,188.5886,188.4217,188.5493,3245.0
2023-07-17 11:20:00,192.12,192.16,191.99,192.08,3200.0,188.6475,188.6868,188.5199,188.6082,3200.0
2023-07-17 11:30:00,192.08,192.21,192.03,192.21,4372.0,188.6082,188.7359,188.5591,188.7359,4372.0
2023-07-17 11:40:00,192.13,192.17,191.85,191.95,1974.0,188.6573,188.6966,188.3824,188.4806,1974.0
2023-07-17 11:50:00,191.85,191.85,191.7,191.81,2212.0,188.3824,188.3824,188.2351,188.3431,2212.0
2023-07-17 12:00:00,191.82,191.92,191.76,191.76,2027.0,188.3529,188.4511,188.294,188.294,2027.0
2023-07-17 12:10:00,191.81,192.02,191.8,191.89,4079.0,188.3431,188.5493,188.3333,188.4217,4079.0
2023-07-17 12:20:00,191.87,192.08,191.86,192.04,1484.0,188.402,188.6082,188.3922,188.5689,1484.0
2023-07-17 12:30:00,192.02,192.16,191.97,192.16,6448.0,188.5493,188.6868,188.5002,188.6868,6448.0
2023-07-17 12:40:00,192.18,192.22,191.87,191.95,3883.0,188.7064,188.7457,188.402,188.4806,3883.0
2023-07-17 12:50:00,191.91,191.99,191.8,191.99,5440.0,188.4413,188.5199,188.3333,188.5199,5440.0
2023-07-17 13:00:00,192.07,192.15,191.98,192.01,2303.0,188.5984,188.677,188.51,188.5395,2303.0
2023-07-17 13:10:00,191.96,192.22,191.93,192.16,2617.0,188.4904,188.7457,188.4609,188.6868,2617.0
2023-07-17 13:20:00,192.2,192.25,192.16,192.21,2435.0,188.7261,188.7752,188.6868,188.7359,2435.0
2023-07-17 13:30:00,192.21,192.22,192.09,192.2,2445.0,188.7359,188.7457,188.618,188.7261,2445.0
2023-07-17 13:40:00,192.16,192.23,192.11,192.14,2401.0,188.6868,188.7555,188.6377,188.6671,2401.0
2023-07-17 13:50:00,192.12,192.15,191.74,191.83,5486.0,188.6475,188.677,188.2744,188.3627,5486.0
2023-07-17 14:00:00,191.86,191.96,191.81,191.96,1411.0,188.3922,188.4904,188.3431,188.4904,1411.0
2023-07-17 14:10:00,191.94,192.06,191.93,192.01,1210.0,188.4708,188.5886,188.4609,188.5395,1210.0
2023-07-17 14:20:00,192.06,192.14,191.99,192.09,2273.0,188.5886,188.6671,188.5199,188.618,2273.0
2023-07-17 14:30:00,192.07,192.24,191.97,191.97,3661.0,188.5984,188.7653,188.5002,188.5002,3661.0
2023-07-17 14:40:00,191.97,191.98,191.84,191.89,1205.0,188.5002,188.51,188.3726,188.4217,1205.0
2023-07-17 14:50:00,191.9,191.96,191.81,191.84,3808.0,188.4315,188.4904,188.3431,188.3726,3808.0
2023-07-17 15:00:00,191.77,192.07,191.75,192.07,5996.0,188.3038,188.5984,188.2842,188.5984,5996.0
2023-07-17 15:10:00,192.15,192.34,192.1,192.27,8238.0,188.677,188.8635,188.6279,188.7948,8238.0
2023-07-17 15:20:00,192.28,192.29,192.05,192.06,3914.0,188.8046,188.8144,188.5788,188.5886,3914.0
2023-07-17 15:30:00,192.05,192.16,191.89,191.95,9745.0,188.5788,188.6868,188.4217,188.4806,9745.0
2023-07-17 15:40:00,191.95,192.03,191.88,191.97,14832.0,188.4806,188.5591,188.4118,188.5002,14832.0
2023-07-17 15:50:00,191.96,192.15,191.89,192.13,60946.0,188.4904,188.677,188.4217,188.6573,60946.0
2023-07-18 09:30:00,192.33,192.92,192.06,192.21,24581.0,188.8537,189.433,188.5886,188.7359,24581.0
2023-07-18 09:40:00,192.48,193.06,192.34,192.91,10809.0,189.001,189.5705,188.8635,189.4232,10809.0
2023-07-18 09:50:00,192.9,193.21,192.7,192.84,5053.0,189.4134,189.7178,189.217,189.3545,5053.0
2023-07-18 10:00:00,192.75,193.12,192.75,192.98,5828.0,189.2661,189.6294,189.2661,189.492,5828.0
2023-07-18 10:10:00,193.0,193.0,192.59,192.62,5106.0,189.5116,189.5116,189.109,189.1385,5106.0
2023-07-18 10:20:00,192.54,192.88,192.54,192.88,4936.0,189.0599,189.3938,189.0599,189.3938,4936.0
2023-07-18 10:30:00,192.9,192.99,192.8,192.87,5116.0,189.4134,189.5018,189.3152,189.3839,5116.0
2023-07-18 10:40:00,192.91,192.91,192.75,192.83,3406.0,189.4232,189.4232,189.2661,189.3447,3406.0
2023-07-18 10:50:00,192.79,193.32,192.79,193.19,10953.0,189.3054,189.8258,189.3054,189.6982,10953.0
2023-07-18 11:00:00,193.13,193.22,193.04,193.08,16419.0,189.6392,189.7276,189.5509,189.5902,16419.0
2023-07-18 11:10:00,193.07,193.13,192.95,193.05,6161.0,189.5803,189.6392,189.4625,189.5607,6161.0
2023-07-18 11:20:00,193.18,193.27,193.17,193.24,2550.0,189.6883,189.7767,189.6785,189.7473,2550.0
2023-07-18 11:30:00,193.2,193.39,193.04,193.39,8507.0,189.708,189.8945,189.5509,189.8945,8507.0
2023-07-18 11:40:00,193.34,193.36,193.21,193.35,25460.0,189.8455,189.8651,189.7178,189.8553,25460.0
2023-07-18 11:50:00,193.4,193.4,193.01,193.02,9723.0,189.9044,189.9044,189.5214,189.5312,9723.0
2023-07-18 12:00:00,193.04,193.08,192.55,192.68,5825.0,189.5509,189.5902,189.0697,189.1974,5825.0
2023-07-18 12:10:00,192.62,192.63,192.52,192.52,2552.0,189.1385,189.1483,189.0403,189.0403,2552.0
2023-07-18 12:20:00,192.51,192.57,192.32,192.42,7399.0,189.0305,189.0894,188.8439,188.9421,7399.0
2023-07-18 12:30:00,192.37,192.45,192.36,192.38,2210.0,188.893,188.9715,188.8832,188.9028,2210.0
2023-07-18 12:40:00,192.43,192.53,192.21,192.27,5208.0,188.9519,189.0501,188.7359,188.7948,5208.0
2023-07-18 12:50:00,192.28,192.5,192.28,192.4,4125.0,188.8046,189.0206,188.8046,188.9224,4125.0
2023-07-18 13:00:00,192.37,192.51,192.25,192.5,3356.0,188.893,189.0305,188.7752,189.0206,3356.0
2023-07-18 13:10:00,192.47,192.5,192.34,192.47,3743.0,188.9912,189.0206,188.8635,188.9912,3743.0
2023-07-18 13:20:00,192.42,192.49,192.36,192.45,2841.0,188.9421,189.0108,188.8832,188.9715,2841.0
2023-07-18 13:30:00,192.47,192.48,192.2,192.38,7548.0,188.9912,189.001,188.7261,188.9028,7548.0
2023-07-18 13:40:00,192.4,192.4,192.24,192.39,5638.0,188.9224,188.9224,188.7653,188.9126,5638.0
2023-07-18 13:50:00,192.41,192.59,192.41,192.5,7015.0,188.9323,189.109,188.9323,189.0206,7015.0
2023-07-18 14:00:00,192.46,192.65,192.46,192.63,4599.0,188.9814,189.1679,188.9814,189.1483,4599.0
2023-07-18 14:10:00,192.63,192.81,192.53,192.73,9624.0,189.1483,189.325,189.0501,189.2465,9624.0
2023-07-18 14:20:00,192.73,192.83,192.57,192.83,3890.0,189.2465,189.3447,189.0894,189.3447,3890.0
2023-07-18 14:30:00,192.83,192.86,192.53,192.63,5859.0,189.3447,189.3741,189.0501,189.1483,5859.0
2023-07-18 14:40:00,192.68,192.68,192.59,192.64,5680.0,189.1974,189.1974,189.109,189.1581,5680.0
2023-07-18 14:50:00,192.65,192.65,192.54,192.59,2997.0,189.1679,189.1679,189.0599,189.109,2997.0
2023-07-18 15:00:00,192.62,192.65,192.45,192.63,9140.0,189.1385,189.1679,188.9715,189.1483,9140.0
2023-07-18 15:10:00,192.71,192.98,192.67,192.89,17471.0,189.2268,189.492,189.1876,189.4036,17471.0
2023-07-18 15:20:00,192.94,193.17,192.93,192.96,21713.0,189.4527,189.6785,189.4429,189.4723,21713.0
2023-07-18 15:30:00,192.92,192.95,192.4,192.49,24718.0,189.433,189.4625,188.9224,189.0108,24718.0
2023-07-18 15:40:00,192.52,192.52,192.32,192.37,31358.0,189.0403,189.0403,188.8439,188.893,31358.0
2023-07-18 15:50:00,192.4,192.61,192.35,192.39,64577.0,188.9224,189.1286,188.8733,188.9126,64577.0
2023-07-19 09:30:00,192.41,192.79,192.13,192.35,24218.0,188.9323,189.3054,188.6573,188.8733,24218.0
2023-07-19 09:40:00,192.43,192.74,191.87,191.99,21242.0,188.9519,189.2563,188.402,188.5199,21242.0
2023-07-19 09:50:00,191.97,192.45,191.97,192.14,3721.0,188.5002,188.9715,188.5002,188.6671,3721.0
2023-07-19 10:00:00,192.16,192.47,192.01,192.34,18023.0,188.6868,188.9912,188.5395,188.8635,18023.0
2023-07-19 10:10:00,192.38,192.75,192.38,192.56,24578.0,188.9028,189.2661,188.9028,189.0795,24578.0
2023-07-19 10:20:00,192.58,192.63,191.7,191.78,30810.0,189.0992,189.1483,188.2351,188.3136,30810.0
2023-07-19 10:30:00,191.7,191.79,190.74,190.79,24410.0,188.2351,188.3235,187.2924,187.3415,24410.0
2023-07-19 10:40:00,190.74,190.82,190.08,190.17,8829.0,187.2924,187.371,186.6444,186.7327,8829.0
2023-07-19 10:50:00,190.29,190.33,189.11,189.45,29504.0,186.8506,186.8899,185.6919,186.0258,29504.0
2023-07-19 11:00:00,189.54,189.79,189.42,189.53,16556.0,186.1141,186.3596,185.9963,186.1043,16556.0
2023-07-19 11:10:00,189.6,189.65,189.25,189.65,24071.0,186.1731,186.2221,185.8294,186.2221,24071.0
2023-07-19 11:20:00,189.7,190.0,189.54,190.0,6920.0,186.2712,186.5658,186.1141,186.5658,6920.0
2023-07-19 11:30:00,190.05,190.14,189.86,190.09,9347.0,186.6149,186.7033,186.4284,186.6542,9347.0
2023-07-19 11:40:00,190.09,190.17,190.03,190.06,4557.0,186.6542,186.7327,186.5953,186.6247,4557.0
2023-07-19 11:50:00,190.07,190.38,190.05,190.37,12557.0,186.6346,186.939,186.6149,186.9291,12557.0
2023-07-19 12:00:00,190.36,190.36,190.07,190.16,14634.0,186.9193,186.9193,186.6346,186.7229,14634.0
2023-07-19 12:10:00,190.21,190.41,190.15,190.36,14122.0,186.772,186.9684,186.7131,186.9193,14122.0
2023-07-19 12:20:00,190.4,190.66,190.33,190.63,6326.0,186.9586,187.2139,186.8899,187.1844,6326.0
2023-07-19 12:30:00,190.63,190.64,190.47,190.56,5249.0,187.1844,187.1943,187.0273,187.1157,5249.0
2023-07-19 12:40:00,190.56,190.57,190.39,190.47,16744.0,187.1157,187.1255,186.9488,187.0273,16744.0
2023-07-19 12:50:00,190.47,190.47,190.36,190.39,5905.0,187.0273,187.0273,186.9193,186.9488,5905.0
2023-07-19 13:00:00,190.37,190.39,190.21,190.24,4907.0,186.9291,186.9488,186.772,186.8015,4907.0
2023-07-19 13:10:00,190.28,190.66,190.27,190.66,7810.0,186.8408,187.2139,186.8309,187.2139,7810.0
2023-07-19 13:20:00,190.71,190.8,190.51,190.79,5594.0,187.263,187.3514,187.0666,187.3415,5594.0
2023-07-19 13:30:00,190.72,190.79,190.6,190.76,8575.0,187.2728,187.3415,187.155,187.3121,8575.0
2023-07-19 13:40:00,190.83,190.92,190.73,190.78,3751.0,187.3808,187.4692,187.2826,187.3317,3751.0
2023-07-19 13:50:00,190.82,191.0,190.69,190.95,7348.0,187.371,187.5477,187.2433,187.4986,7348.0
2023-07-19 14:00:00,191.0,191.07,190.9,190.94,6505.0,187.5477,187.6165,187.4496,187.4888,6505.0
2023-07-19 14:10:00,190.94,190.98,190.69,190.95,18921.0,187.4888,187.5281,187.2433,187.4986,18921.0
2023-07-19 14:20:00,190.95,191.35,190.95,191.28,7791.0,187.4986,187.8914,187.4986,187.8227,7791.0
2023-07-19 14:30:00,191.28,191.37,191.15,191.2,11958.0,187.8227,187.9111,187.695,187.7441,11958.0
2023-07-19 14:40:00,191.21,191.41,191.2,191.37,7475.0,187.754,187.9503,187.7441,187.9111,7475.0
2023-07-19 14:50:00,191.41,191.57,191.32,191.54,8113.0,187.9503,188.1074,187.862,188.078,8113.0
2023-07-19 15:00:00,191.58,191.68,191.53,191.68,5781.0,188.1173,188.2155,188.0682,188.2155,5781.0
2023-07-19 15:10:00,191.64,191.68,191.43,191.55,7831.0,188.1762,188.2155,187.97,188.0878,7831.0
2023-07-19 15:20:00,191.55,191.64,191.44,191.51,7325.0,188.0878,188.1762,187.9798,188.0485,7325.0
2023-07-19 15:30:00,191.49,191.89,191.39,191.81,14807.0,188.0289,188.4217,187.9307,188.3431,14807.0
2023-07-19 15:40:00,191.82,192.02,191.8,191.95,22022.0,188.3529,188.5493,188.3333,188.4806,22022.0
2023-07-19 15:50:00,191.98,192.15,191.84,191.89,81820.0,188.51,188.677,188.3726,188.4217,81820.0
2023-07-20 09:30:00,193.08,193.25,192.42,192.66,53809.0,189.5902,189.7571,188.9421,189.1777,53809.0
2023-07-20 09:40:00,192.64,192.83,192.56,192.64,5268.0,189.1581,189.3447,189.0795,189.1581,5268.0
2023-07-20 09:50:00,192.57,192.64,192.31,192.31,5467.0,189.0894,189.1581,188.8341,188.8341,5467.0
2023-07-20 10:00:00,192.32,192.73,192.32,192.54,2540.0,188.8439,189.2465,188.8439,189.0599,2540.0
2023-07-20 10:10:00,192.56,192.57,191.76,192.0,7430.0,189.0795,189.0894,188.294,188.5297,7430.0
2023-07-20 10:20:00,192.02,192.43,191.97,192.3,3545.0,188.5493,188.9519,188.5002,188.8242,3545.0
2023-07-20 10:30:00,192.26,192.63,192.1,192.59,4667.0,188.785,189.1483,188.6279,189.109,4667.0
2023-07-20 10:40:00,192.58,192.68,192.38,192.41,7943.0,189.0992,189.1974,188.9028,188.9323,7943.0
2023-07-20 10:50:00,192.41,192.61,192.35,192.46,12785.0,188.9323,189.1286,188.8733,188.9814,12785.0
2023-07-20 11:00:00,192.46,192.7,192.46,192.53,5958.0,188.9814,189.217,188.9814,189.0501,5958.0
2023-07-20 11:10:00,192.48,192.48,192.14,192.15,7944.0,189.001,189.001,188.6671,188.677,7944.0
2023-07-20 11:20:00,192.09,192.52,192.09,192.47,4766.0,188.618,189.0403,188.618,188.9912,4766.0
2023-07-20 11:30:00,192.58,192.66,192.34,192.65,3453.0,189.0992,189.1777,188.8635,189.1679,3453.0
2023-07-20 11:40:00,192.65,192.84,192.54,192.72,3834.0,189.1679,189.3545,189.0599,189.2367,3834.0
2023-07-20 11:50:00,192.67,192.86,192.67,192.84,6407.0,189.1876,189.3741,189.1876,189.3545,6407.0
2023-07-20 12:00:00,192.86,192.89,192.4,192.47,6878.0,189.3741,189.4036,188.9224,188.9912,6878.0
2023-07-20 12:10:00,192.47,192.72,192.24,192.72,11190.0,188.9912,189.2367,188.7653,189.2367,11190.0
2023-07-20 12:20:00,192.77,192.87,192.69,192.77,3354.0,189.2858,189.3839,189.2072,189.2858,3354.0
2023-07-20 12:30:00,192.82,193.06,192.79,193.02,4728.0,189.3348,189.5705,189.3054,189.5312,4728.0
2023-07-20 12:40:00,193.02,193.13,193.01,193.06,1845.0,189.5312,189.6392,189.5214,189.5705,1845.0
2023-07-20 12:50:00,193.0,193.0,192.69,192.96,5299.0,189.5116,189.5116,189.2072,189.4723,5299.0
2023-07-20 13:00:00,192.96,193.08,192.88,192.96,3971.0,189.4723,189.5902,189.3938,189.4723,3971.0
2023-07-20 13:10:00,192.92,193.15,192.86,193.14,3705.0,189.433,189.6589,189.3741,189.6491,3705.0
2023-07-20 13:20:00,193.18,193.51,193.18,193.51,3618.0,189.6883,190.0124,189.6883,190.0124,3618.0
2023-07-20 13:30:00,193.5,193.62,193.21,193.41,7803.0,190.0026,190.1204,189.7178,189.9142,7803.0
2023-07-20 13:40:00,193.47,193.55,193.41,193.47,2577.0,189.9731,190.0517,189.9142,189.9731,2577.0
2023-07-20 13:50:00,193.54,193.77,193.51,193.75,5140.0,190.0418,190.2677,190.0124,190.248,5140.0
2023-07-20 14:00:00,193.75,193.75,193.32,193.37,6216.0,190.248,190.248,189.8258,189.8749,6216.0
2023-07-20 14:10:00,193.36,193.37,193.02,193.24,15847.0,189.8651,189.8749,189.5312,189.7473,15847.0
2023-07-20 14:20:00,193.41,193.63,193.32,193.39,3739.0,189.9142,190.1302,189.8258,189.8945,3739.0
2023-07-20 14:30:00,193.48,193.76,193.45,193.76,5029.0,189.9829,190.2579,189.9535,190.2579,5029.0
2023-07-20 14:40:00,193.79,193.83,193.66,193.77,4390.0,190.2873,190.3266,190.1597,190.2677,4390.0
2023-07-20 14:50:00,193.75,193.78,193.55,193.67,7592.0,190.248,190.2775,190.0517,190.1695,7592.0
2023-07-20 15:00:00,193.68,193.83,193.65,193.74,8370.0,190.1793,190.3266,190.1498,190.2382,8370.0
2023-07-20 15:10:00,193.71,193.71,193.29,193.31,8903.0,190.2088,190.2088,189.7964,189.816,8903.0
2023-07-20 15:20:00,193.36,193.43,193.18,193.25,7955.0,189.8651,189.9338,189.6883,189.7571,7955.0
2023-07-20 15:30:00,193.27,193.36,193.0,193.21,19412.0,189.7767,189.8651,189.5116,189.7178,19412.0
2023-07-20 15:40:00,193.21,193.3,193.04,193.19,21986.0,189.7178,189.8062,189.5509,189.6982,21986.0
2023-07-20 15:50:00,193.17,193.46,193.1,193.41,82214.0,189.6785,189.9633,189.6098,189.9142,82214.0
2023-07-21 09:30:00,193.5,193.77,192.93,193.57,21396.0,190.0026,190.2677,189.4429,190.0713,21396.0
2023-07-21 09:40:00,193.71,194.0,193.19,193.85,9150.0,190.2088,190.4935,189.6982,190.3462,9150.0
2023-07-21 09:50:00,193.88,193.92,193.56,193.69,2832.0,190.3757,190.415,190.0615,190.1891,2832.0
2023-07-21 10:00:00,193.76,194.19,193.7,194.01,8169.0,190.2579,190.6801,190.1989,190.5033,8169.0
2023-07-21 10:10:00,193.99,194.14,193.73,194.13,3560.0,190.4837,190.631,190.2284,190.6212,3560.0
2023-07-21 10:20:00,194.24,194.38,194.16,194.35,6017.0,190.7292,190.8667,190.6506,190.8372,6017.0
2023-07-21 10:30:00,194.38,194.38,193.89,194.12,2756.0,190.8667,190.8667,190.3855,190.6114,2756.0
2023-07-21 10:40:00,194.14,194.45,194.04,194.11,2846.0,190.631,190.9354,190.5328,190.6015,2846.0
2023-07-21 10:50:00,194.14,194.21,194.0,194.18,5441.0,190.631,190.6997,190.4935,190.6703,5441.0
2023-07-21 11:00:00,194.13,194.62,194.12,194.41,11756.0,190.6212,191.1023,190.6114,190.8961,11756.0
2023-07-21 11:10:00,194.45,194.54,194.3,194.5,8051.0,190.9354,191.0238,190.7881,190.9845,8051.0
2023-07-21 11:20:00,194.53,194.54,194.14,194.23,5368.0,191.0139,191.0238,190.631,190.7194,5368.0
2023-07-21 11:30:00,194.25,194.54,194.25,194.39,2960.0,190.739,191.0238,190.739,190.8765,2960.0
2023-07-21 11:40:00,194.36,194.38,194.13,194.21,8981.0,190.847,190.8667,190.6212,190.6997,8981.0
2023-07-21 11:50:00,194.17,194.23,194.09,194.09,9491.0,190.6604,190.7194,190.5819,190.5819,9491.0
2023-07-21 12:00:00,194.1,194.79,193.95,194.78,20846.0,190.5917,191.2692,190.4444,191.2594,20846.0
2023-07-21 12:10:00,194.75,194.78,194.4,194.45,7421.0,191.23,191.2594,190.8863,190.9354,7421.0
2023-07-21 12:20:00,194.5,194.75,194.47,194.69,3428.0,190.9845,191.23,190.955,191.1711,3428.0
2023-07-21 12:30:00,194.68,194.73,194.5,194.67,3932.0,191.1612,191.2103,190.9845,191.1514,3932.0
2023-07-21 12:40:00,194.63,194.63,194.14,194.14,8052.0,191.1121,191.1121,190.631,190.631,8052.0
2023-07-21 12:50:00,194.07,194.14,193.92,194.08,1877.0,190.5623,190.631,190.415,190.5721,1877.0
2023-07-21 13:00:00,194.1,194.1,193.92,193.97,4603.0,190.5917,190.5917,190.415,190.4641,4603.0
2023-07-21 13:10:00,193.93,193.98,193.79,193.89,4262.0,190.4248,190.4739,190.2873,190.3855,4262.0
2023-07-21 13:20:00,193.9,194.0,193.82,193.91,5248.0,190.3953,190.4935,190.3168,190.4051,5248.0
2023-07-21 13:30:00,193.88,193.88,193.68,193.68,4241.0,190.3757,190.3757,190.1793,190.1793,4241.0
2023-07-21 13:40:00,193.74,193.74,193.55,193.55,8307.0,190.2382,190.2382,190.0517,190.0517,8307.0
2023-07-21 13:50:00,193.58,193.6,193.31,193.35,11366.0,190.0811,190.1008,189.816,189.8553,11366.0
2023-07-21 14:00:00,193.33,193.59,193.18,193.46,18776.0,189.8356,190.0909,189.6883,189.9633,18776.0
2023-07-21 14:10:00,193.43,193.62,193.37,193.41,10662.0,189.9338,190.1204,189.8749,189.9142,10662.0
2023-07-21 14:20:00,193.47,193.51,193.25,193.29,5686.0,189.9731,190.0124,189.7571,189.7964,5686.0
2023-07-21 14:30:00,193.32,193.37,193.12,193.12,9473.0,189.8258,189.8749,189.6294,189.6294,9473.0
2023-07-21 14:40:00,193.14,193.38,193.11,193.36,7817.0,189.6491,189.8847,189.6196,189.8651,7817.0
2023-07-21 14:50:00,193.38,193.42,193.13,193.14,16234.0,189.8847,189.924,189.6392,189.6491,16234.0
2023-07-21 15:00:00,193.2,193.25,193.05,193.06,13792.0,189.708,189.7571,189.5607,189.5705,13792.0
2023-07-21 15:10:00,193.05,193.16,192.97,193.02,10314.0,189.5607,189.6687,189.4821,189.5312,10314.0
2023-07-21 15:20:00,193.0,193.08,192.75,192.79,12483.0,189.5116,189.5902,189.2661,189.3054,12483.0
2023-07-21 15:30:00,192.79,192.97,192.73,192.92,32613.0,189.3054,189.4821,189.2465,189.433,32613.0
2023-07-21 15:40:00,192.92,192.97,192.69,192.84,42697.0,189.433,189.4821,189.2072,189.3545,42697.0
2023-07-21 15:50:00,192.84,193.06,192.38,192.61,155428.0,189.3545,189.5705,188.9028,189.1286,155428.0
2023-07-24 09:30:00,193.0,193.24,192.07,192.81,16586.0,189.5116,189.7473,188.5984,189.325,16586.0
2023-07-24 09:40:00,192.62,193.21,192.62,192.92,3751.0,189.1385,189.7178,189.1385,189.433,3751.0
2023-07-24 09:50:00,193.02,193.39,193.02,193.31,4362.0,189.5312,189.8945,189.5312,189.816,4362.0
2023-07-24 10:00:00,193.38,193.55,192.95,193.18,8455.0,189.8847,190.0517,189.4625,189.6883,8455.0
2023-07-24 10:10:00,193.22,193.22,192.8,192.81,10088.0,189.7276,189.7276,189.3152,189.325,10088.0
2023-07-24 10:20:00,192.79,192.87,192.49,192.49,5269.0,189.3054,189.3839,189.0108,189.0108,5269.0
2023-07-24 10:30:00,192.49,192.85,192.49,192.75,6669.0,189.0108,189.3643,189.0108,189.2661,6669.0
2023-07-24 10:40:00,192.82,192.94,192.74,192.84,5687.0,189.3348,189.4527,189.2563,189.3545,5687.0
2023-07-24 10:50:00,192.77,192.86,192.75,192.78,1688.0,189.2858,189.3741,189.2661,189.2956,1688.0
2023-07-24 11:00:00,192.83,192.9,192.76,192.83,4513.0,189.3447,189.4134,189.2759,189.3447,4513.0
2023-07-24 11:10:00,192.88,192.88,192.39,192.42,13296.0,189.3938,189.3938,188.9126,188.9421,13296.0
2023-07-24 11:20:00,192.42,192.66,192.36,192.39,7026.0,188.9421,189.1777,188.8832,188.9126,7026.0
2023-07-24 11:30:00,192.44,192.44,192.23,192.25,7815.0,188.9617,188.9617,188.7555,188.7752,7815.0
2023-07-24 11:40:00,192.25,192.34,192.24,192.28,3847.0,188.7752,188.8635,188.7653,188.8046,3847.0
2023-07-24 11:50:00,192.29,192.3,191.96,192.03,6547.0,188.8144,188.8242,188.4904,188.5591,6547.0
2023-07-24 12:00:00,192.05,192.14,191.88,191.95,4208.0,188.5788,188.6671,188.4118,188.4806,4208.0
2023-07-24 12:10:00,191.94,192.15,191.94,192.15,3370.0,188.4708,188.677,188.4708,188.677,3370.0
2023-07-24 12:20:00,192.02,192.03,191.87,191.93,4981.0,188.5493,188.5591,188.402,188.4609,4981.0
2023-07-24 12:30:00,191.96,191.96,191.85,191.91,1734.0,188.4904,188.4904,188.3824,188.4413,1734.0
2023-07-24 12:40:00,191.92,191.93,191.81,191.87,3628.0,188.4511,188.4609,188.3431,188.402,3628.0
2023-07-24 12:50:00,191.84,191.88,191.69,191.76,3853.0,188.3726,188.4118,188.2253,188.294,3853.0
2023-07-24 13:00:00,191.75,191.76,191.51,191.51,1891.0,188.2842,188.294,188.0485,188.0485,1891.0
2023-07-24 13:10:00,191.5,191.56,191.32,191.46,8474.0,188.0387,188.0976,187.862,187.9994,8474.0
2023-07-24 13:20:00,191.44,191.62,191.35,191.62,9269.0,187.9798,188.1565,187.8914,188.1565,9269.0
2023-07-24 13:30:00,191.65,191.71,191.53,191.67,6282.0,188.186,188.2449,188.0682,188.2056,6282.0
2023-07-24 13:40:00,191.63,191.69,191.6,191.6,3422.0,188.1664,188.2253,188.1369,188.1369,3422.0
2023-07-24 13:50:00,191.58,191.61,191.38,191.51,10014.0,188.1173,188.1467,187.9209,188.0485,10014.0
2023-07-24 14:00:00,191.5,191.66,191.49,191.62,17187.0,188.0387,188.1958,188.0289,188.1565,17187.0
2023-07-24 14:10:00,191.58,191.66,191.2,191.21,12337.0,188.1173,188.1958,187.7441,187.754,12337.0
2023-07-24 14:20:00,191.28,191.39,191.17,191.17,10618.0,187.8227,187.9307,187.7147,187.7147,10618.0
2023-07-24 14:30:00,191.17,191.25,191.13,191.2,7560.0,187.7147,187.7932,187.6754,187.7441,7560.0
2023-07-24 14:40:00,191.21,191.26,191.04,191.25,23186.0,187.754,187.803,187.587,187.7932,23186.0
2023-07-24 14:50:00,191.22,191.44,191.17,191.44,5933.0,187.7638,187.9798,187.7147,187.9798,5933.0
2023-07-24 15:00:00,191.41,191.55,191.18,191.2,9258.0,187.9503,188.0878,187.7245,187.7441,9258.0
2023-07-24 15:10:00,191.17,191.24,191.11,191.24,31436.0,187.7147,187.7834,187.6558,187.7834,31436.0
2023-07-24 15:20:00,191.2,191.23,190.92,190.94,33033.0,187.7441,187.7736,187.4692,187.4888,33033.0
2023-07-24 15:30:00,190.94,191.27,190.93,191.09,35515.0,187.4888,187.8129,187.479,187.6361,35515.0
2023-07-24 15:40:00,191.07,191.38,191.02,191.23,79211.0,187.6165,187.9209,187.5674,187.7736,79211.0
2023-07-24 15:50:00,191.22,191.46,190.98,191.45,137278.0,187.7638,187.9994,187.5281,187.9896,137278.0
2023-07-25 09:30:00,190.86,191.69,190.06,190.42,13212.0,187.4103,188.2253,186.6247,186.9782,13212.0
2023-07-25 09:40:00,190.59,190.66,190.18,190.41,3654.0,187.1452,187.2139,186.7426,186.9684,3654.0
2023-07-25 09:50:00,190.4,190.97,190.33,190.96,11289.0,186.9586,187.5183,186.8899,187.5085,11289.0
2023-07-25 10:00:00,190.98,191.13,190.48,191.01,11870.0,187.5281,187.6754,187.0371,187.5576,11870.0
2023-07-25 10:10:00,191.0,191.34,190.93,190.94,17450.0,187.5477,187.8816,187.479,187.4888,17450.0
2023-07-25 10:20:00,190.95,190.95,190.59,190.87,8555.0,187.4986,187.4986,187.1452,187.4201,8555.0
2023-07-25 10:30:00,190.86,191.12,190.77,191.12,6374.0,187.4103,187.6656,187.3219,187.6656,6374.0
2023-07-25 10:40:00,191.05,191.25,190.96,191.14,11641.0,187.5968,187.7932,187.5085,187.6852,11641.0
2023-07-25 10:50:00,191.13,191.24,191.02,191.22,9194.0,187.6754,187.7834,187.5674,187.7638,9194.0
2023-07-25 11:00:00,191.21,191.23,191.04,191.13,16155.0,187.754,187.7736,187.587,187.6754,16155.0
2023-07-25 11:10:00,191.19,191.19,190.82,190.82,5518.0,187.7343,187.7343,187.371,187.371,5518.0
2023-07-25 11:20:00,190.86,191.17,190.83,190.99,29472.0,187.4103,187.7147,187.3808,187.5379,29472.0
2023-07-25 11:30:00,191.05,191.16,190.95,191.07,5927.0,187.5968,187.7049,187.4986,187.6165,5927.0
2023-07-25 11:40:00,191.12,191.2,191.02,191.17,9357.0,187.6656,187.7441,187.5674,187.7147,9357.0
2023-07-25 11:50:00,191.09,191.17,191.03,191.17,6770.0,187.6361,187.7147,187.5772,187.7147,6770.0
2023-07-25 12:00:00,191.21,191.22,191.05,191.14,7310.0,187.754,187.7638,187.5968,187.6852,7310.0
2023-07-25 12:10:00,191.14,191.17,190.99,191.0,6389.0,187.6852,187.7147,187.5379,187.5477,6389.0
2023-07-25 12:20:00,191.03,191.12,190.97,190.99,4896.0,187.5772,187.6656,187.5183,187.5379,4896.0
2023-07-25 12:30:00,190.92,191.04,190.86,190.86,4391.0,187.4692,187.587,187.4103,187.4103,4391.0
2023-07-25 12:40:00,190.89,191.09,190.89,191.03,6718.0,187.4397,187.6361,187.4397,187.5772,6718.0
2023-07-25 12:50:00,191.01,191.08,191.0,191.04,4034.0,187.5576,187.6263,187.5477,187.587,4034.0
2023-07-25 13:00:00,191.05,191.1,190.94,191.04,5794.0,187.5968,187.6459,187.4888,187.587,5794.0
2023-07-25 13:10:00,191.05,191.21,191.01,191.1,5678.0,187.5968,187.754,187.5576,187.6459,5678.0
2023-07-25 13:20:00,191.16,191.16,190.93,190.95,5011.0,187.7049,187.7049,187.479,187.4986,5011.0
2023-07-25 13:30:00,190.94,191.32,190.87,191.15,12223.0,187.4888,187.862,187.4201,187.695,12223.0
2023-07-25 13:40:00,191.2,191.38,191.13,191.25,17645.0,187.7441,187.9209,187.6754,187.7932,17645.0
2023-07-25 13:50:00,191.21,191.22,190.82,190.82,4660.0,187.754,187.7638,187.371,187.371,4660.0
2023-07-25 14:00:00,190.85,191.06,190.84,191.03,15347.0,187.4005,187.6067,187.3906,187.5772,15347.0
2023-07-25 14:10:00,191.02,191.04,190.91,190.93,20646.0,187.5674,187.587,187.4594,187.479,20646.0
2023-07-25 14:20:00,190.89,190.96,190.67,190.83,5470.0,187.4397,187.5085,187.2237,187.3808,5470.0
2023-07-25 14:30:00,190.84,191.09,190.83,191.08,4495.0,187.3906,187.6361,187.3808,187.6263,4495.0
2023-07-25 14:40:00,191.15,191.47,191.07,191.45,4543.0,187.695,188.0093,187.6165,187.9896,4543.0
2023-07-25 14:50:00,191.5,191.5,191.25,191.26,7410.0,188.0387,188.0387,187.7932,187.803,7410.0
2023-07-25 15:00:00,191.28,191.3,191.09,191.24,7326.0,187.8227,187.8423,187.6361,187.7834,7326.0
2023-07-25 15:10:00,191.27,191.38,191.19,191.3,6487.0,187.8129,187.9209,187.7343,187.8423,6487.0
2023-07-25 15:20:00,191.37,191.5,191.37,191.48,8147.0,187.9111,188.0387,187.9111,188.0191,8147.0
2023-07-25 15:30:00,191.51,191.99,191.48,191.89,29350.0,188.0485,188.5199,188.0191,188.4217,29350.0
2023-07-25 15:40:00,191.94,191.96,191.62,191.73,30952.0,188.4708,188.4904,188.1565,188.2646,30952.0
2023-07-25 15:50:00,191.83,192.07,191.74,191.91,109658.0,188.3627,188.5984,188.2744,188.4413,109658.0
2023-07-26 09:30:00,190.91,191.53,190.62,190.94,16681.0,187.4594,188.0682,187.1746,187.4888,16681.0
2023-07-26 09:40:00,190.88,190.95,190.35,190.49,2796.0,187.4299,187.4986,186.9095,187.047,2796.0
2023-07-26 09:50:00,190.43,190.43,189.52,189.52,6804.0,186.988,186.988,186.0945,186.0945,6804.0
2023-07-26 10:00:00,189.51,190.26,189.51,189.67,16953.0,186.0847,186.8211,186.0847,186.2418,16953.0
2023-07-26 10:10:00,189.73,189.84,189.15,189.38,8420.0,186.3007,186.4087,185.7312,185.957,8420.0
2023-07-26 10:20:00,189.27,189.89,189.26,189.61,7415.0,185.849,186.4578,185.8392,186.1829,7415.0
2023-07-26 10:30:00,189.63,189.68,189.02,189.2,7257.0,186.2025,186.2516,185.6035,185.7803,7257.0
2023-07-26 10:40:00,189.3,189.67,189.22,189.62,4412.0,185.8785,186.2418,185.7999,186.1927,4412.0
2023-07-26 10:50:00,189.58,190.17,189.5,190.13,8080.0,186.1534,186.7327,186.0749,186.6935,8080.0
2023-07-26 11:00:00,190.08,190.31,189.41,189.58,21903.0,186.6444,186.8702,185.9865,186.1534,21903.0
2023-07-26 11:10:00,189.74,189.74,189.3,189.31,8549.0,186.3105,186.3105,185.8785,185.8883,8549.0
2023-07-26 11:20:00,189.37,189.52,189.01,189.04,12470.0,185.9472,186.0945,185.5937,185.6232,12470.0
2023-07-26 11:30:00,189.13,189.21,188.79,188.89,2952.0,185.7115,185.7901,185.3777,185.4759,2952.0
2023-07-26 11:40:00,188.86,189.1,188.7,188.98,9308.0,185.4464,185.6821,185.2893,185.5643,9308.0
2023-07-26 11:50:00,188.95,189.07,188.59,188.87,10139.0,185.5348,185.6526,185.1813,185.4562,10139.0
2023-07-26 12:00:00,188.74,189.32,188.73,189.31,6876.0,185.3286,185.8981,185.3188,185.8883,6876.0
2023-07-26 12:10:00,189.34,189.54,189.3,189.41,4488.0,185.9177,186.1141,185.8785,185.9865,4488.0
2023-07-26 12:20:00,189.41,189.45,188.75,188.75,6063.0,185.9865,186.0258,185.3384,185.3384,6063.0
2023-07-26 12:30:00,188.69,188.69,187.98,187.98,17370.0,185.2795,185.2795,184.5823,184.5823,17370.0
2023-07-26 12:40:00,187.98,188.38,187.97,188.17,23644.0,184.5823,184.9751,184.5725,184.7689,23644.0
2023-07-26 12:50:00,188.15,188.4,187.99,188.19,15078.0,184.7493,184.9947,184.5922,184.7885,15078.0
2023-07-26 13:00:00,188.13,188.5,188.07,188.17,25612.0,184.7296,185.0929,184.6707,184.7689,25612.0
2023-07-26 13:10:00,188.23,188.29,187.98,188.09,26969.0,184.8278,184.8867,184.5823,184.6903,26969.0
2023-07-26 13:20:00,188.1,188.33,187.95,188.15,21997.0,184.7002,184.926,184.5529,184.7493,21997.0
2023-07-26 13:30:00,188.15,188.15,187.58,187.73,24705.0,184.7493,184.7493,184.1896,184.3368,24705.0
2023-07-26 13:40:00,187.69,188.06,187.43,187.87,25458.0,184.2976,184.6609,184.0423,184.4743,25458.0
2023-07-26 13:50:00,187.92,188.21,187.69,187.93,18708.0,184.5234,184.8082,184.2976,184.5332,18708.0
2023-07-26 14:00:00,188.0,188.22,187.74,188.03,40213.0,184.602,184.818,184.3467,184.6314,40213.0
2023-07-26 14:10:00,188.01,188.04,187.23,187.41,30135.0,184.6118,184.6412,183.8459,184.0226,30135.0
2023-07-26 14:20:00,187.49,188.37,187.39,188.35,29622.0,184.1012,184.9653,184.003,184.9456,29622.0
2023-07-26 14:30:00,188.51,188.99,188.2,188.95,11169.0,185.1028,185.5741,184.7984,185.5348,11169.0
2023-07-26 14:40:00,189.09,189.19,188.87,188.88,17417.0,185.6723,185.7705,185.4562,185.4661,17417.0
2023-07-26 14:50:00,188.97,188.97,187.92,188.03,84777.0,185.5544,185.5544,184.5234,184.6314,84777.0
2023-07-26 15:00:00,188.11,188.2,187.17,187.3,21482.0,184.71,184.7984,183.787,183.9146,21482.0
2023-07-26 15:10:00,187.31,187.56,186.87,186.95,22652.0,183.9244,184.1699,183.4924,183.5709,22652.0
2023-07-26 15:20:00,187.06,187.48,187.06,187.28,14668.0,183.679,184.0914,183.679,183.895,14668.0
2023-07-26 15:30:00,187.28,187.64,187.19,187.57,38999.0,183.895,184.2485,183.8066,184.1797,38999.0
2023-07-26 15:40:00,187.7,187.73,187.19,187.28,63556.0,184.3074,184.3368,183.8066,183.895,63556.0
2023-07-26 15:50:00,187.23,187.77,187.03,187.72,143623.0,183.8459,184.3761,183.6495,184.327,143623.0
2023-07-27 09:30:00,187.81,187.92,186.74,187.58,43146.0,184.4154,184.5234,183.3647,184.1896,43146.0
2023-07-27 09:40:00,187.66,187.8,187.22,187.25,13740.0,184.2681,184.4056,183.8361,183.8655,13740.0
2023-07-27 09:50:00,187.28,187.35,186.87,187.03,22892.0,183.895,183.9637,183.4924,183.6495,22892.0
2023-07-27 10:00:00,186.87,187.05,186.77,186.96,12755.0,183.4924,183.6691,183.3942,183.5808,12755.0
2023-07-27 10:10:00,186.9,187.14,186.9,186.93,8066.0,183.5219,183.7575,183.5219,183.5513,8066.0
2023-07-27 10:20:00,186.92,187.25,186.91,187.15,24621.0,183.5415,183.8655,183.5317,183.7673,24621.0
2023-07-27 10:30:00,187.24,187.55,186.97,187.52,19059.0,183.8557,184.1601,183.5906,184.1306,19059.0
2023-07-27 10:40:00,187.38,187.59,187.3,187.51,65663.0,183.9932,184.1994,183.9146,184.1208,65663.0
2023-07-27 10:50:00,187.47,188.37,187.46,188.37,59138.0,184.0815,184.9653,184.0717,184.9653,59138.0
2023-07-27 11:00:00,188.27,188.28,187.8,187.87,4468.0,184.8671,184.8769,184.4056,184.4743,4468.0
2023-07-27 11:10:00,187.96,188.3,187.86,188.2,3260.0,184.5627,184.8965,184.4645,184.7984,3260.0
2023-07-27 11:20:00,188.28,188.3,188.03,188.14,13125.0,184.8769,184.8965,184.6314,184.7394,13125.0
2023-07-27 11:30:00,188.19,188.26,187.94,188.23,8092.0,184.7885,184.8573,184.5431,184.8278,8092.0
2023-07-27 11:40:00,188.21,188.3,187.91,188.25,19967.0,184.8082,184.8965,184.5136,184.8475,19967.0
2023-07-27 11:50:00,188.3,188.3,187.96,188.3,14962.0,184.8965,184.8965,184.5627,184.8965,14962.0
2023-07-27 12:00:00,188.3,188.3,188.01,188.1,11968.0,184.8965,184.8965,184.6118,184.7002,11968.0
2023-07-27 12:10:00,188.09,188.09,187.84,188.0,6759.0,184.6903,184.6903,184.4449,184.602,6759.0
2023-07-27 12:20:00,188.01,188.29,188.0,188.26,2963.0,184.6118,184.8867,184.602,184.8573,2963.0
2023-07-27 12:30:00,188.3,188.3,188.16,188.25,6878.0,184.8965,184.8965,184.7591,184.8475,6878.0
2023-07-27 12:40:00,188.29,188.94,188.21,188.94,8633.0,184.8867,185.525,184.8082,185.525,8633.0
2023-07-27 12:50:00,188.85,189.09,188.6,188.66,6618.0,185.4366,185.6723,185.1911,185.25,6618.0
2023-07-27 13:00:00,188.66,188.9,188.54,188.59,7664.0,185.25,185.4857,185.1322,185.1813,7664.0
2023-07-27 13:10:00,188.65,188.65,188.43,188.52,5068.0,185.2402,185.2402,185.0242,185.1126,5068.0
2023-07-27 13:20:00,188.48,188.58,188.23,188.23,3891.0,185.0733,185.1715,184.8278,184.8278,3891.0
2023-07-27 13:30:00,188.32,188.48,188.31,188.35,3796.0,184.9162,185.0733,184.9064,184.9456,3796.0
2023-07-27 13:40:00,188.37,188.43,188.16,188.17,7588.0,184.9653,185.0242,184.7591,184.7689,7588.0
2023-07-27 13:50:00,188.11,188.21,187.99,187.99,6105.0,184.71,184.8082,184.5922,184.5922,6105.0
2023-07-27 14:00:00,188.01,188.09,187.92,188.0,5630.0,184.6118,184.6903,184.5234,184.602,5630.0
2023-07-27 14:10:00,187.96,187.98,187.67,187.75,6648.0,184.5627,184.5823,184.2779,184.3565,6648.0
2023-07-27 14:20:00,187.85,187.85,187.22,187.33,14922.0,184.4547,184.4547,183.8361,183.9441,14922.0
2023-07-27 14:30:00,187.39,187.41,186.84,187.21,20964.0,184.003,184.0226,183.4629,183.8262,20964.0
2023-07-27 14:40:00,187.13,187.27,186.94,187.03,17251.0,183.7477,183.8852,183.5611,183.6495,17251.0
2023-07-27 14:50:00,187.03,187.2,186.99,187.17,19001.0,183.6495,183.8164,183.6102,183.787,19001.0
2023-07-27 15:00:00,187.14,187.41,187.08,187.39,11798.0,183.7575,184.0226,183.6986,184.003,11798.0
2023-07-27 15:10:00,187.34,187.62,187.33,187.47,14226.0,183.9539,184.2288,183.9441,184.0815,14226.0
2023-07-27 15:20:00,187.4,187.5,187.32,187.39,11877.0,184.0128,184.111,183.9343,184.003,11877.0
2023-07-27 15:30:00,187.39,187.7,187.27,187.5,14163.0,184.003,184.3074,183.8852,184.111,14163.0
2023-07-27 15:40:00,187.58,187.64,187.04,187.22,25356.0,184.1896,184.2485,183.6593,183.8361,25356.0
2023-07-27 15:50:00,187.2,187.54,186.99,187.3,81012.0,183.8164,184.1503,183.6102,183.9146,81012.0
2023-07-28 09:30:00,188.02,188.02,187.11,187.21,16795.0,184.6216,184.6216,183.7281,183.8262,16795.0
2023-07-28 09:40:00,186.9,186.99,185.94,186.99,14830.0,183.5219,183.6102,182.5792,183.6102,14830.0
2023-07-28 09:50:00,186.87,186.87,186.24,186.6,4914.0,183.4924,183.4924,182.8738,183.2273,4914.0
2023-07-28 10:00:00,186.71,186.78,186.43,186.68,2509.0,183.3353,183.404,183.0603,183.3058,2509.0
2023-07-28 10:10:00,186.69,186.69,186.15,186.43,6953.0,183.3156,183.3156,182.7854,183.0603,6953.0
2023-07-28 10:20:00,186.3,186.7,186.25,186.62,6189.0,182.9327,183.3255,182.8836,183.2469,6189.0
2023-07-28 10:30:00,186.58,186.63,186.24,186.45,4906.0,183.2076,183.2567,182.8738,183.08,4906.0
2023-07-28 10:40:00,186.43,186.98,186.42,186.87,7442.0,183.0603,183.6004,183.0505,183.4924,7442.0
2023-07-28 10:50:00,186.95,187.35,186.95,187.18,10218.0,183.5709,183.9637,183.5709,183.7968,10218.0
2023-07-28 11:00:00,187.16,187.18,186.93,186.94,3952.0,183.7772,183.7968,183.5513,183.5611,3952.0
2023-07-28 11:10:00,186.98,187.02,186.73,186.81,5379.0,183.6004,183.6397,183.3549,183.4335,5379.0
2023-07-28 11:20:00,186.81,186.84,186.59,186.82,5551.0,183.4335,183.4629,183.2175,183.4433,5551.0
2023-07-28 11:30:00,186.79,186.79,186.42,186.49,5390.0,183.4138,183.4138,183.0505,183.1193,5390.0
2023-07-28 11:40:00,186.55,186.93,186.54,186.84,6763.0,183.1782,183.5513,183.1684,183.4629,6763.0
2023-07-28 11:50:00,186.84,187.0,186.59,186.74,12874.0,183.4629,183.62,183.2175,183.3647,12874.0
2023-07-28 12:00:00,186.7,186.79,186.53,186.56,5443.0,183.3255,183.4138,183.1585,183.188,5443.0
2023-07-28 12:10:00,186.61,186.67,186.56,186.66,2866.0,183.2371,183.296,183.188,183.2862,2866.0
2023-07-28 12:20:00,186.69,187.08,186.69,187.08,5384.0,183.3156,183.6986,183.3156,183.6986,5384.0
2023-07-28 12:30:00,187.14,187.24,187.1,187.23,5212.0,183.7575,183.8557,183.7182,183.8459,5212.0
2023-07-28 12:40:00,187.14,187.16,186.9,187.06,9354.0,183.7575,183.7772,183.5219,183.679,9354.0
2023-07-28 12:50:00,186.95,186.95,186.8,186.81,1589.0,183.5709,183.5709,183.4237,183.4335,1589.0
2023-07-28 13:00:00,186.75,186.75,186.43,186.44,4626.0,183.3746,183.3746,183.0603,183.0702,4626.0
2023-07-28 13:10:00,186.44,186.58,186.38,186.51,20685.0,183.0702,183.2076,183.0113,183.1389,20685.0
2023-07-28 13:20:00,186.49,186.51,186.18,186.2,5797.0,183.1193,183.1389,182.8149,182.8345,5797.0
2023-07-28 13:30:00,186.14,186.31,186.08,186.2,3771.0,182.7756,182.9425,182.7167,182.8345,3771.0
2023-07-28 13:40:00,186.22,186.22,186.0,186.0,3567.0,182.8541,182.8541,182.6381,182.6381,3567.0
2023-07-28 13:50:00,186.09,186.22,185.9,186.13,8407.0,182.7265,182.8541,182.5399,182.7658,8407.0
2023-07-28 14:00:00,186.18,186.25,186.16,186.2,3522.0,182.8149,182.8836,182.7952,182.8345,3522.0
2023-07-28 14:10:00,186.23,186.23,185.88,185.91,6382.0,182.864,182.864,182.5203,182.5497,6382.0
2023-07-28 14:20:00,185.92,186.19,185.88,186.18,8439.0,182.5596,182.8247,182.5203,182.8149,8439.0
2023-07-28 14:30:00,186.19,186.34,186.16,186.17,8682.0,182.8247,182.972,182.7952,182.805,8682.0
2023-07-28 14:40:00,186.18,186.29,186.08,186.23,7881.0,182.8149,182.9229,182.7167,182.864,7881.0
2023-07-28 14:50:00,186.24,186.29,186.19,186.23,7522.0,182.8738,182.9229,182.8247,182.864,7522.0
2023-07-28 15:00:00,186.27,186.31,185.92,186.12,37568.0,182.9032,182.9425,182.5596,182.7559,37568.0
2023-07-28 15:10:00,186.15,186.61,186.14,186.41,8883.0,182.7854,183.2371,182.7756,183.0407,8883.0
2023-07-28 15:20:00,186.34,186.66,186.28,186.56,9482.0,182.972,183.2862,182.9131,183.188,9482.0
2023-07-28 15:30:00,186.66,186.82,186.54,186.61,17851.0,183.2862,183.4433,183.1684,183.2371,17851.0
2023-07-28 15:40:00,186.6,186.76,186.48,186.55,18008.0,183.2273,183.3844,183.1094,183.1782,18008.0
2023-07-28 15:50:00,186.54,186.77,186.52,186.59,80635.0,183.1684,183.3942,183.1487,183.2175,80635.0
2023-07-31 09:30:00,187.53,187.53,185.03,185.66,18776.0,184.1405,184.1405,181.6857,182.3043,18776.0
2023-07-31 09:40:00,185.78,185.78,184.87,185.1,10600.0,182.4221,182.4221,181.5285,181.7544,10600.0
2023-07-31 09:50:00,185.23,185.23,184.04,184.5,6850.0,181.882,181.882,180.7135,181.1652,6850.0
2023-07-31 10:00:00,184.67,185.17,184.67,185.01,7078.0,181.3322,181.8231,181.3322,181.666,7078.0
2023-07-31 10:10:00,185.12,185.29,185.01,185.29,3867.0,181.774,181.941,181.666,181.941,3867.0
2023-07-31 10:20:00,185.18,185.22,184.55,184.75,5312.0,181.8329,181.8722,181.2143,181.4107,5312.0
2023-07-31 10:30:00,184.81,185.08,184.57,184.9,10676.0,181.4696,181.7347,181.234,181.558,10676.0
2023-07-31 10:40:00,185.0,185.07,184.72,184.9,14703.0,181.6562,181.7249,181.3813,181.558,14703.0
2023-07-31 10:50:00,185.0,185.05,184.78,185.0,14484.0,181.6562,181.7053,181.4402,181.6562,14484.0
2023-07-31 11:00:00,185.03,185.43,184.85,185.43,7605.0,181.6857,182.0784,181.5089,182.0784,7605.0
2023-07-31 11:10:00,185.47,185.55,185.39,185.39,8690.0,182.1177,182.1963,182.0391,182.0391,8690.0
2023-07-31 11:20:00,185.42,185.52,185.2,185.25,9216.0,182.0686,182.1668,181.8526,181.9017,9216.0
2023-07-31 11:30:00,185.28,185.54,185.2,185.2,19792.0,181.9311,182.1864,181.8526,181.8526,19792.0
2023-07-31 11:40:00,185.2,185.23,184.95,185.21,6666.0,181.8526,181.882,181.6071,181.8624,6666.0
2023-07-31 11:50:00,185.3,185.54,185.3,185.41,1770.0,181.9508,182.1864,181.9508,182.0588,1770.0
2023-07-31 12:00:00,185.45,185.75,185.41,185.6,8896.0,182.0981,182.3926,182.0588,182.2453,8896.0
2023-07-31 12:10:00,185.58,185.6,185.36,185.36,7604.0,182.2257,182.2453,182.0097,182.0097,7604.0
2023-07-31 12:20:00,185.37,185.37,185.22,185.36,4688.0,182.0195,182.0195,181.8722,182.0097,4688.0
2023-07-31 12:30:00,185.36,185.51,185.04,185.05,10755.0,182.0097,182.157,181.6955,181.7053,10755.0
2023-07-31 12:40:00,185.08,185.27,184.98,185.0,6742.0,181.7347,181.9213,181.6366,181.6562,6742.0
2023-07-31 12:50:00,185.01,185.23,185.01,185.18,6057.0,181.666,181.882,181.666,181.8329,6057.0
2023-07-31 13:00:00,185.15,185.19,184.91,185.02,15991.0,181.8035,181.8428,181.5678,181.6758,15991.0
2023-07-31 13:10:00,185.06,185.27,185.0,185.25,9671.0,181.7151,181.9213,181.6562,181.9017,9671.0
2023-07-31 13:20:00,185.27,185.62,185.19,185.62,19536.0,181.9213,182.265,181.8428,182.265,19536.0
2023-07-31 13:30:00,185.59,185.92,185.59,185.86,10210.0,182.2355,182.5596,182.2355,182.5006,10210.0
2023-07-31 13:40:00,186.0,186.04,185.83,185.87,5691.0,182.6381,182.6774,182.4712,182.5105,5691.0
2023-07-31 13:50:00,185.88,186.0,185.8,185.88,6663.0,182.5203,182.6381,182.4417,182.5203,6663.0
2023-07-31 14:00:00,185.85,185.9,185.7,185.78,5233.0,182.4908,182.5399,182.3435,182.4221,5233.0
2023-07-31 14:10:00,185.78,185.84,185.7,185.83,5336.0,182.4221,182.481,182.3435,182.4712,5336.0
2023-07-31 14:20:00,185.78,185.87,185.65,185.84,12684.0,182.4221,182.5105,182.2944,182.481,12684.0
2023-07-31 14:30:00,185.91,186.0,185.79,185.88,7461.0,182.5497,182.6381,182.4319,182.5203,7461.0
2023-07-31 14:40:00,185.89,185.96,185.71,185.84,8453.0,182.5301,182.5988,182.3534,182.481,8453.0
2023-07-31 14:50:00,185.86,186.01,185.81,185.99,12515.0,182.5006,182.6479,182.4516,182.6283,12515.0
2023-07-31 15:00:00,186.0,186.1,185.9,186.01,14426.0,182.6381,182.7363,182.5399,182.6479,14426.0
2023-07-31 15:10:00,186.0,186.06,185.9,185.99,35318.0,182.6381,182.697,182.5399,182.6283,35318.0
2023-07-31 15:20:00,186.0,186.26,185.9,185.96,39259.0,182.6381,182.8934,182.5399,182.5988,39259.0
2023-07-31 15:30:00,186.0,186.22,185.67,185.83,55573.0,182.6381,182.8541,182.3141,182.4712,55573.0
2023-07-31 15:40:00,185.86,186.28,185.85,186.22,38061.0,182.5006,182.9131,182.4908,182.8541,38061.0
2023-07-31 15:50:00,186.19,186.95,185.98,186.87,152924.0,182.8247,183.5709,182.6185,183.4924,152924.0
2023-08-01 09:30:00,187.51,189.33,187.48,188.6,24060.0,184.1208,185.9079,184.0914,185.1911,24060.0
2023-08-01 09:40:00,188.3,188.35,187.46,187.53,19957.0,184.8965,184.9456,184.0717,184.1405,19957.0
2023-08-01 09:50:00,187.44,188.44,187.44,188.08,18260.0,184.0521,185.034,184.0521,184.6805,18260.0
2023-08-01 10:00:00,187.96,188.53,187.87,188.26,16305.0,184.5627,185.1224,184.4743,184.8573,16305.0
2023-08-01 10:10:00,188.33,188.36,188.1,188.17,13840.0,184.926,184.9555,184.7002,184.7689,13840.0
2023-08-01 10:20:00,188.09,188.16,187.36,187.46,31926.0,184.6903,184.7591,183.9735,184.0717,31926.0
2023-08-01 10:30:00,187.5,187.75,187.28,187.5,14496.0,184.111,184.3565,183.895,184.111,14496.0
2023-08-01 10:40:00,187.51,187.66,186.88,187.35,25348.0,184.1208,184.2681,183.5022,183.9637,25348.0
2023-08-01 10:50:00,187.35,187.94,187.26,187.67,16920.0,183.9637,184.5431,183.8753,184.2779,16920.0
2023-08-01 11:00:00,187.61,187.88,187.5,187.68,9083.0,184.219,184.4841,184.111,184.2878,9083.0
2023-08-01 11:10:00,187.72,187.78,187.55,187.78,6653.0,184.327,184.3859,184.1601,184.3859,6653.0
2023-08-01 11:20:00,187.84,188.2,187.74,188.13,15916.0,184.4449,184.7984,184.3467,184.7296,15916.0
2023-08-01 11:30:00,188.14,188.26,187.67,187.84,11219.0,184.7394,184.8573,184.2779,184.4449,11219.0
2023-08-01 11:40:00,187.71,187.95,187.63,187.78,6785.0,184.3172,184.5529,184.2387,184.3859,6785.0
2023-08-01 11:50:00,187.78,187.94,187.66,187.93,20589.0,184.3859,184.5431,184.2681,184.5332,20589.0
2023-08-01 12:00:00,187.91,188.18,187.91,188.16,10556.0,184.5136,184.7787,184.5136,184.7591,10556.0
2023-08-01 12:10:00,188.1,188.45,188.02,188.04,10564.0,184.7002,185.0438,184.6216,184.6412,10564.0
2023-08-01 12:20:00,188.0,188.13,187.8,188.03,9216.0,184.602,184.7296,184.4056,184.6314,9216.0
2023-08-01 12:30:00,187.99,188.25,187.83,188.25,10275.0,184.5922,184.8475,184.435,184.8475,10275.0
2023-08-01 12:40:00,188.22,188.29,188.11,188.14,5640.0,184.818,184.8867,184.71,184.7394,5640.0
2023-08-01 12:50:00,188.2,188.21,187.97,188.04,6052.0,184.7984,184.8082,184.5725,184.6412,6052.0
2023-08-01 13:00:00,188.12,188.12,187.85,187.93,8564.0,184.7198,184.7198,184.4547,184.5332,8564.0
2023-08-01 13:10:00,187.92,188.13,187.61,187.72,8838.0,184.5234,184.7296,184.219,184.327,8838.0
2023-08-01 13:20:00,187.7,188.02,187.66,187.91,12479.0,184.3074,184.6216,184.2681,184.5136,12479.0
2023-08-01 13:30:00,187.82,188.29,187.82,188.17,8916.0,184.4252,184.8867,184.4252,184.7689,8916.0
2023-08-01 13:40:00,188.19,188.24,188.02,188.13,11670.0,184.7885,184.8376,184.6216,184.7296,11670.0
2023-08-01 13:50:00,188.11,188.3,188.07,188.15,8544.0,184.71,184.8965,184.6707,184.7493,8544.0
2023-08-01 14:00:00,188.15,188.46,188.03,188.33,15889.0,184.7493,185.0537,184.6314,184.926,15889.0
2023-08-01 14:10:00,188.31,188.43,188.26,188.38,11888.0,184.9064,185.0242,184.8573,184.9751,11888.0
2023-08-01 14:20:00,188.41,188.5,188.27,188.48,21837.0,185.0046,185.0929,184.8671,185.0733,21837.0
2023-08-01 14:30:00,188.52,188.76,188.42,188.64,15797.0,185.1126,185.3482,185.0144,185.2304,15797.0
2023-08-01 14:40:00,188.65,188.74,188.49,188.69,12320.0,185.2402,185.3286,185.0831,185.2795,12320.0
2023-08-01 14:50:00,188.7,188.8,188.64,188.7,14388.0,185.2893,185.3875,185.2304,185.2893,14388.0
2023-08-01 15:00:00,188.7,188.73,188.5,188.65,18332.0,185.2893,185.3188,185.0929,185.2402,18332.0
2023-08-01 15:10:00,188.65,188.86,188.46,188.8,28879.0,185.2402,185.4464,185.0537,185.3875,28879.0
2023-08-01 15:20:00,188.81,188.97,188.54,188.72,42860.0,185.3973,185.5544,185.1322,185.309,42860.0
2023-08-01 15:30:00,188.74,189.14,188.69,189.08,49698.0,185.3286,185.7214,185.2795,185.6624,49698.0
2023-08-01 15:40:00,189.05,189.07,188.38,188.92,46985.0,185.633,185.6526,184.9751,185.5053,46985.0
2023-08-01 15:50:00,188.95,189.24,188.91,188.95,123293.0,185.5348,185.8196,185.4955,185.5348,123293.0
2023-08-02 09:30:00,187.88,191.71,186.97,191.36,54696.0,184.4841,188.2449,183.5906,187.9012,54696.0
2023-08-02 09:40:00,190.99,191.01,188.68,189.22,10537.0,187.5379,187.5576,185.2697,185.7999,10537.0
2023-08-02 09:50:00,189.22,189.78,188.69,188.99,38093.0,185.7999,186.3498,185.2795,185.5741,38093.0
2023-08-02 10:00:00,188.8,188.87,187.71,188.5,27998.0,185.3875,185.4562,184.3172,185.0929,27998.0
2023-08-02 10:10:00,188.39,189.34,188.37,188.66,18154.0,184.9849,185.9177,184.9653,185.25,18154.0
2023-08-02 10:20:00,188.72,189.1,188.08,188.89,8214.0,185.309,185.6821,184.6805,185.4759,8214.0
2023-08-02 10:30:00,189.03,189.4,188.73,189.27,14043.0,185.6134,185.9767,185.3188,185.849,14043.0
2023-08-02 10:40:00,189.29,189.93,189.29,189.77,45971.0,185.8687,186.4971,185.8687,186.34,45971.0
2023-08-02 10:50:00,189.78,190.0,189.43,189.85,19593.0,186.3498,186.5658,186.0061,186.4185,19593.0
2023-08-02 11:00:00,189.85,190.31,189.82,190.2,38786.0,186.4185,186.8702,186.3891,186.7622,38786.0
2023-08-02 11:10:00,190.2,190.65,189.86,189.91,12604.0,186.7622,187.2041,186.4284,186.4774,12604.0
2023-08-02 11:20:00,189.87,190.6,189.81,190.58,13805.0,186.4382,187.155,186.3793,187.1353,13805.0
2023-08-02 11:30:00,190.62,190.88,190.42,190.86,20096.0,187.1746,187.4299,186.9782,187.4103,20096.0
2023-08-02 11:40:00,190.83,191.66,190.69,191.65,30855.0,187.3808,188.1958,187.2433,188.186,30855.0
2023-08-02 11:50:00,191.63,192.15,191.6,192.05,23708.0,188.1664,188.677,188.1369,188.5788,23708.0
2023-08-02 12:00:00,192.05,192.37,191.88,192.05,19460.0,188.5788,188.893,188.4118,188.5788,19460.0
2023-08-02 12:10:00,192.04,192.33,191.77,191.77,8322.0,188.5689,188.8537,188.3038,188.3038,8322.0
2023-08-02 12:20:00,191.74,191.98,191.56,191.78,9736.0,188.2744,188.51,188.0976,188.3136,9736.0
2023-08-02 12:30:00,191.77,191.98,191.46,191.6,8935.0,188.3038,188.51,187.9994,188.1369,8935.0
2023-08-02 12:40:00,191.49,191.49,190.9,190.9,6428.0,188.0289,188.0289,187.4496,187.4496,6428.0
2023-08-02 12:50:00,190.91,191.27,190.76,191.1,16134.0,187.4594,187.8129,187.3121,187.6459,16134.0
2023-08-02 13:00:00,191.11,191.26,191.03,191.23,9427.0,187.6558,187.803,187.5772,187.7736,9427.0
2023-08-02 13:10:00,191.28,191.36,191.12,191.23,12298.0,187.8227,187.9012,187.6656,187.7736,12298.0
2023-08-02 13:20:00,191.2,191.62,191.19,191.62,20863.0,187.7441,188.1565,187.7343,188.1565,20863.0
2023-08-02 13:30:00,191.69,191.92,191.58,191.59,60914.0,188.2253,188.4511,188.1173,188.1271,60914.0
2023-08-02 13:40:00,191.65,192.16,191.58,192.05,21748.0,188.186,188.6868,188.1173,188.5788,21748.0
2023-08-02 13:50:00,192.13,192.41,191.93,192.34,15068.0,188.6573,188.9323,188.4609,188.8635,15068.0
2023-08-02 14:00:00,192.34,192.69,191.93,191.93,13636.0,188.8635,189.2072,188.4609,188.4609,13636.0
2023-08-02 14:10:00,191.88,192.33,191.77,191.83,17917.0,188.4118,188.8537,188.3038,188.3627,17917.0
2023-08-02 14:20:00,191.81,192.07,191.36,191.69,19709.0,188.3431,188.5984,187.9012,188.2253,19709.0
2023-08-02 14:30:00,191.66,191.66,191.17,191.44,18071.0,188.1958,188.1958,187.7147,187.9798,18071.0
2023-08-02 14:40:00,191.41,191.49,191.25,191.37,14673.0,187.9503,188.0289,187.7932,187.9111,14673.0
2023-08-02 14:50:00,191.35,191.64,191.24,191.39,14827.0,187.8914,188.1762,187.7834,187.9307,14827.0
2023-08-02 15:00:00,191.46,191.85,191.46,191.79,16933.0,187.9994,188.3824,187.9994,188.3235,16933.0
2023-08-02 15:10:00,191.82,191.86,191.37,191.52,20208.0,188.3529,188.3922,187.9111,188.0583,20208.0
2023-08-02 15:20:00,191.53,192.08,191.53,192.07,24330.0,188.0682,188.6082,188.0682,188.5984,24330.0
2023-08-02 15:30:00,192.08,192.13,191.19,191.41,32629.0,188.6082,188.6573,187.7343,187.9503,32629.0
2023-08-02 15:40:00,191.4,191.55,191.19,191.41,57049.0,187.9405,188.0878,187.7343,187.9503,57049.0
2023-08-02 15:50:00,191.4,191.68,191.19,191.45,154458.0,187.9405,188.2155,187.7343,187.9896,154458.0
2023-08-03 09:30:00,192.5,193.79,191.58,193.56,25332.0,189.0206,190.2873,188.1173,190.0615,25332.0
2023-08-03 09:40:00,193.57,194.37,192.84,192.92,27163.0,190.0713,190.8568,189.3545,189.433,27163.0
2023-08-03 09:50:00,192.93,193.82,192.91,193.36,14597.0,189.4429,190.3168,189.4232,189.8651,14597.0
2023-08-03 10:00:00,193.36,193.69,192.96,193.42,12414.0,189.8651,190.1891,189.4723,189.924,12414.0
2023-08-03 10:10:00,193.62,193.71,192.06,192.06,11207.0,190.1204,190.2088,188.5886,188.5886,11207.0
2023-08-03 10:20:00,192.21,192.93,192.06,192.53,9377.0,188.7359,189.4429,188.5886,189.0501,9377.0
2023-08-03 10:30:00,192.59,192.75,192.11,192.24,9168.0,189.109,189.2661,188.6377,188.7653,9168.0
2023-08-03 10:40:00,192.21,192.44,192.03,192.03,5350.0,188.7359,188.9617,188.5591,188.5591,5350.0
2023-08-03 10:50:00,191.87,192.53,191.86,192.41,8390.0,188.402,189.0501,188.3922,188.9323,8390.0
2023-08-03 11:00:00,192.44,192.46,192.02,192.12,3556.0,188.9617,188.9814,188.5493,188.6475,3556.0
2023-08-03 11:10:00,192.14,192.7,192.13,192.7,4126.0,188.6671,189.217,188.6573,189.217,4126.0
2023-08-03 11:20:00,192.61,192.8,192.35,192.56,14340.0,189.1286,189.3152,188.8733,189.0795,14340.0
2023-08-03 11:30:00,192.44,193.04,192.44,192.8,3644.0,188.9617,189.5509,188.9617,189.3152,3644.0
2023-08-03 11:40:00,192.78,193.02,192.74,192.9,4493.0,189.2956,189.5312,189.2563,189.4134,4493.0
2023-08-03 11:50:00,193.02,193.03,192.63,192.77,2355.0,189.5312,189.5411,189.1483,189.2858,2355.0
2023-08-03 12:00:00,192.78,193.03,192.75,193.03,2824.0,189.2956,189.5411,189.2661,189.5411,2824.0
2023-08-03 12:10:00,193.2,193.76,193.13,193.75,5338.0,189.708,190.2579,189.6392,190.248,5338.0
2023-08-03 12:20:00,193.57,193.62,193.05,193.13,7329.0,190.0713,190.1204,189.5607,189.6392,7329.0
2023-08-03 12:30:00,193.14,193.15,192.76,192.97,2210.0,189.6491,189.6589,189.2759,189.4821,2210.0
2023-08-03 12:40:00,192.9,193.15,192.9,193.13,4917.0,189.4134,189.6589,189.4134,189.6392,4917.0
2023-08-03 12:50:00,193.07,193.2,193.04,193.2,4004.0,189.5803,189.708,189.5509,189.708,4004.0
2023-08-03 13:00:00,193.2,193.2,193.03,193.16,3329.0,189.708,189.708,189.5411,189.6687,3329.0
2023-08-03 13:10:00,193.2,193.41,193.16,193.3,4410.0,189.708,189.9142,189.6687,189.8062,4410.0
2023-08-03 13:20:00,193.28,193.29,192.63,192.67,13936.0,189.7865,189.7964,189.1483,189.1876,13936.0
2023-08-03 13:30:00,192.43,192.44,192.09,192.09,22276.0,188.9519,188.9617,188.618,188.618,22276.0
2023-08-03 13:40:00,192.14,192.26,191.97,192.24,7382.0,188.6671,188.785,188.5002,188.7653,7382.0
2023-08-03 13:50:00,192.22,192.37,192.02,192.37,16870.0,188.7457,188.893,188.5493,188.893,16870.0
2023-08-03 14:00:00,192.4,192.51,192.19,192.3,6955.0,188.9224,189.0305,188.7162,188.8242,6955.0
2023-08-03 14:10:00,192.35,192.36,192.19,192.25,3396.0,188.8733,188.8832,188.7162,188.7752,3396.0
2023-08-03 14:20:00,192.28,192.36,192.12,192.2,11862.0,188.8046,188.8832,188.6475,188.7261,11862.0
2023-08-03 14:30:00,192.19,192.27,191.93,192.14,12636.0,188.7162,188.7948,188.4609,188.6671,12636.0
2023-08-03 14:40:00,192.14,192.33,192.05,192.33,6176.0,188.6671,188.8537,188.5788,188.8537,6176.0
2023-08-03 14:50:00,192.36,192.51,192.18,192.51,6330.0,188.8832,189.0305,188.7064,189.0305,6330.0
2023-08-03 15:00:00,192.51,192.55,192.1,192.13,8347.0,189.0305,189.0697,188.6279,188.6573,8347.0
2023-08-03 15:10:00,192.11,192.11,191.66,191.88,18457.0,188.6377,188.6377,188.1958,188.4118,18457.0
2023-08-03 15:20:00,191.84,191.95,191.64,191.87,27344.0,188.3726,188.4806,188.1762,188.402,27344.0
2023-08-03 15:30:00,191.88,192.06,191.54,191.56,28652.0,188.4118,188.5886,188.078,188.0976,28652.0
2023-08-03 15:40:00,191.61,191.64,190.84,190.98,63678.0,188.1467,188.1762,187.3906,187.5281,63678.0
2023-08-03 15:50:00,190.97,191.38,190.71,191.18,203019.0,187.5183,187.9209,187.263,187.7245,203019.0
2023-08-04 09:30:00,187.19,188.51,185.36,187.36,304076.0,183.8066,185.1028,182.0097,183.9735,304076.0
2023-08-04 09:40:00,187.52,187.65,185.01,185.27,190385.0,184.1306,184.2583,181.666,181.9213,190385.0
2023-08-04 09:50:00,185.2,185.86,184.63,185.74,112885.0,181.8526,182.5006,181.2929,182.3828,112885.0
2023-08-04 10:00:00,185.74,186.0,184.51,184.52,120457.0,182.3828,182.6381,181.1751,181.1849,120457.0
2023-08-04 10:10:00,184.55,185.45,184.0,185.3,107621.0,181.2143,182.0981,180.6743,181.9508,107621.0
2023-08-04 10:20:00,185.34,186.93,185.21,186.41,97058.0,181.99,183.5513,181.8624,183.0407,97058.0
2023-08-04 10:30:00,186.47,187.54,185.99,186.81,88401.0,183.0996,184.1503,182.6283,183.4335,88401.0
2023-08-04 10:40:00,186.81,187.33,186.35,186.63,45865.0,183.4335,183.9441,182.9818,183.2567,45865.0
2023-08-04 10:50:00,186.59,186.99,185.9,186.89,54315.0,183.2175,183.6102,182.5399,183.512,54315.0
2023-08-04 11:00:00,186.78,187.0,186.3,186.92,37055.0,183.404,183.62,182.9327,183.5415,37055.0
2023-08-04 11:10:00,186.99,187.31,186.68,187.1,58136.0,183.6102,183.9244,183.3058,183.7182,58136.0
2023-08-04 11:20:00,187.11,187.2,186.05,186.68,45360.0,183.7281,183.8164,182.6872,183.3058,45360.0
2023-08-04 11:30:00,186.59,186.72,185.95,186.04,43885.0,183.2175,183.3451,182.589,182.6774,43885.0
2023-08-04 11:40:00,186.04,186.61,185.78,186.0,44557.0,182.6774,183.2371,182.4221,182.6381,44557.0
2023-08-04 11:50:00,186.03,186.4,185.56,186.0,29147.0,182.6676,183.0309,182.2061,182.6381,29147.0
2023-08-04 12:00:00,186.16,186.71,185.48,186.17,76071.0,182.7952,183.3353,182.1275,182.805,76071.0
2023-08-04 12:10:00,186.17,186.58,185.64,185.98,41130.0,182.805,183.2076,182.2846,182.6185,41130.0
2023-08-04 12:20:00,185.98,186.85,185.97,186.58,57826.0,182.6185,183.4728,182.6087,183.2076,57826.0
2023-08-04 12:30:00,186.58,186.89,186.23,186.34,35204.0,183.2076,183.512,182.864,182.972,35204.0
2023-08-04 12:40:00,186.34,187.05,186.29,187.02,48899.0,182.972,183.6691,182.9229,183.6397,48899.0
2023-08-04 12:50:00,187.01,187.1,186.19,186.28,37762.0,183.6299,183.7182,182.8247,182.9131,37762.0
2023-08-04 13:00:00,186.28,186.88,186.25,186.27,27399.0,182.9131,183.5022,182.8836,182.9032,27399.0
2023-08-04 13:10:00,186.26,186.83,186.1,186.31,41496.0,182.8934,183.4531,182.7363,182.9425,41496.0
2023-08-04 13:20:00,186.36,186.7,185.91,186.27,39092.0,182.9916,183.3255,182.5497,182.9032,39092.0
2023-08-04 13:30:00,186.26,186.31,185.95,186.06,30162.0,182.8934,182.9425,182.589,182.697,30162.0
2023-08-04 13:40:00,186.09,186.35,185.75,186.01,59746.0,182.7265,182.9818,182.3926,182.6479,59746.0
2023-08-04 13:50:00,186.05,186.24,185.75,185.75,72896.0,182.6872,182.8738,182.3926,182.3926,72896.0
2023-08-04 14:00:00,185.82,186.01,185.21,185.39,60459.0,182.4614,182.6479,181.8624,182.0391,60459.0
2023-08-04 14:10:00,185.52,185.85,185.1,185.14,37216.0,182.1668,182.4908,181.7544,181.7937,37216.0
2023-08-04 14:20:00,185.22,185.28,184.79,185.11,46785.0,181.8722,181.9311,181.45,181.7642,46785.0
2023-08-04 14:30:00,185.08,185.27,184.84,184.94,32758.0,181.7347,181.9213,181.4991,181.5973,32758.0
2023-08-04 14:40:00,185.05,185.24,184.15,184.35,70455.0,181.7053,181.8919,180.8216,181.0179,70455.0
2023-08-04 14:50:00,184.33,184.83,184.02,184.29,74533.0,180.9983,181.4893,180.6939,180.959,74533.0
2023-08-04 15:00:00,184.3,184.59,184.13,184.16,41360.0,180.9688,181.2536,180.8019,180.8314,41360.0
2023-08-04 15:10:00,184.18,184.63,184.07,184.27,63581.0,180.851,181.2929,180.743,180.9394,63581.0
2023-08-04 15:20:00,184.27,184.65,184.12,184.32,75554.0,180.9394,181.3125,180.7921,180.9885,75554.0
2023-08-04 15:30:00,184.31,185.21,184.26,184.91,143335.0,180.9787,181.8624,180.9296,181.5678,143335.0
2023-08-04 15:40:00,184.86,185.61,184.46,185.35,181014.0,181.5187,182.2552,181.126,181.9999,181014.0
2023-08-04 15:50:00,185.42,185.6,184.7,185.33,358678.0,182.0686,182.2453,181.3616,181.9802,358678.0
2023-08-07 09:30:00,186.25,187.59,185.52,186.89,67775.0,182.8836,184.1994,182.1668,183.512,67775.0
2023-08-07 09:40:00,187.14,187.44,186.09,186.7,70328.0,183.7575,184.0521,182.7265,183.3255,70328.0
2023-08-07 09:50:00,186.53,186.56,185.46,185.6,35826.0,183.1585,183.188,182.1079,182.2453,35826.0
2023-08-07 10:00:00,185.62,186.27,185.22,185.91,50534.0,182.265,182.9032,181.8722,182.5497,50534.0
2023-08-07 10:10:00,185.86,186.68,185.56,186.4,69384.0,182.5006,183.3058,182.2061,183.0309,69384.0
2023-08-07 10:20:00,186.44,186.91,186.42,186.52,40366.0,183.0702,183.5317,183.0505,183.1487,40366.0
2023-08-07 10:30:00,186.56,186.81,186.12,186.81,39511.0,183.188,183.4335,182.7559,183.4335,39511.0
2023-08-07 10:40:00,186.75,186.87,186.31,186.64,39535.0,183.3746,183.4924,182.9425,183.2666,39535.0
2023-08-07 10:50:00,186.64,187.14,186.46,186.8,48428.0,183.2666,183.7575,183.0898,183.4237,48428.0
2023-08-07 11:00:00,186.79,186.95,186.44,186.79,35759.0,183.4138,183.5709,183.0702,183.4138,35759.0
2023-08-07 11:10:00,186.75,187.24,186.59,186.8,34953.0,183.3746,183.8557,183.2175,183.4237,34953.0
2023-08-07 11:20:00,186.78,187.22,186.71,187.03,29242.0,183.404,183.8361,183.3353,183.6495,29242.0
2023-08-07 11:30:00,187.05,187.25,186.95,187.1,43631.0,183.6691,183.8655,183.5709,183.7182,43631.0
2023-08-07 11:40:00,187.1,187.1,186.19,186.34,16522.0,183.7182,183.7182,182.8247,182.972,16522.0
2023-08-07 11:50:00,186.31,186.75,186.25,186.75,8727.0,182.9425,183.3746,182.8836,183.3746,8727.0
2023-08-07 12:00:00,186.77,187.09,186.77,186.98,10924.0,183.3942,183.7084,183.3942,183.6004,10924.0
2023-08-07 12:10:00,187.0,187.02,186.85,186.87,6759.0,183.62,183.6397,183.4728,183.4924,6759.0
2023-08-07 12:20:00,186.84,186.95,186.67,186.87,11360.0,183.4629,183.5709,183.296,183.4924,11360.0
2023-08-07 12:30:00,186.82,187.22,186.71,186.87,24144.0,183.4433,183.8361,183.3353,183.4924,24144.0
2023-08-07 12:40:00,186.89,187.13,186.8,186.93,34160.0,183.512,183.7477,183.4237,183.5513,34160.0
2023-08-07 12:50:00,186.98,187.12,186.51,186.64,22148.0,183.6004,183.7379,183.1389,183.2666,22148.0
2023-08-07 13:00:00,186.64,186.96,186.15,186.17,32656.0,183.2666,183.5808,182.7854,182.805,32656.0
2023-08-07 13:10:00,186.24,186.52,186.09,186.25,27469.0,182.8738,183.1487,182.7265,182.8836,27469.0
2023-08-07 13:20:00,186.23,186.47,186.03,186.23,25111.0,182.864,183.0996,182.6676,182.864,25111.0
2023-08-07 13:30:00,186.21,186.46,186.08,186.18,33732.0,182.8443,183.0898,182.7167,182.8149,33732.0
2023-08-07 13:40:00,186.18,186.18,185.98,185.98,15723.0,182.8149,182.8149,182.6185,182.6185,15723.0
2023-08-07 13:50:00,185.99,186.09,185.51,185.56,27792.0,182.6283,182.7265,182.157,182.2061,27792.0
2023-08-07 14:00:00,185.56,185.89,185.37,185.49,22324.0,182.2061,182.5301,182.0195,182.1373,22324.0
2023-08-07 14:10:00,185.52,185.64,185.4,185.56,37396.0,182.1668,182.2846,182.049,182.2061,37396.0
2023-08-07 14:20:00,185.56,186.18,185.54,186.08,30777.0,182.2061,182.8149,182.1864,182.7167,30777.0
2023-08-07 14:30:00,186.01,186.41,185.87,186.14,21900.0,182.6479,183.0407,182.5105,182.7756,21900.0
2023-08-07 14:40:00,186.13,186.48,185.9,186.18,37679.0,182.7658,183.1094,182.5399,182.8149,37679.0
2023-08-07 14:50:00,186.23,186.4,185.81,186.37,38624.0,182.864,183.0309,182.4516,183.0014,38624.0
2023-08-07 15:00:00,186.4,186.78,186.01,186.25,57397.0,183.0309,183.404,182.6479,182.8836,57397.0
2023-08-07 15:10:00,186.32,186.51,185.94,186.17,46523.0,182.9523,183.1389,182.5792,182.805,46523.0
2023-08-07 15:20:00,186.14,186.55,186.12,186.21,64214.0,182.7756,183.1782,182.7559,182.8443,64214.0
2023-08-07 15:30:00,186.2,186.21,185.8,185.91,42382.0,182.8345,182.8443,182.4417,182.5497,42382.0
2023-08-07 15:40:00,185.92,185.98,185.56,185.82,84035.0,182.5596,182.6185,182.2061,182.4614,84035.0
2023-08-07 15:50:00,185.79,186.71,185.58,186.56,474012.0,182.4319,183.3353,182.2257,183.188,474012.0
2023-08-08 09:30:00,186.19,188.91,186.19,187.81,198123.0,182.8247,185.4955,182.8247,184.4154,198123.0
2023-08-08 09:40:00,188.05,188.7,187.02,187.05,40616.0,184.6511,185.2893,183.6397,183.6691,40616.0
2023-08-08 09:50:00,186.99,187.37,186.08,186.58,43376.0,183.6102,183.9834,182.7167,183.2076,43376.0
2023-08-08 10:00:00,186.69,187.0,186.49,186.88,42576.0,183.3156,183.62,183.1193,183.5022,42576.0
2023-08-08 10:10:00,186.98,186.99,186.49,186.81,44629.0,183.6004,183.6102,183.1193,183.4335,44629.0
2023-08-08 10:20:00,186.84,187.15,186.73,186.82,41327.0,183.4629,183.7673,183.3549,183.4433,41327.0
2023-08-08 10:30:00,186.93,187.56,186.82,187.38,45208.0,183.5513,184.1699,183.4433,183.9932,45208.0
2023-08-08 10:40:00,187.34,187.45,187.01,187.13,33974.0,183.9539,184.0619,183.6299,183.7477,33974.0
2023-08-08 10:50:00,187.09,187.26,186.69,186.97,77862.0,183.7084,183.8753,183.3156,183.5906,77862.0
2023-08-08 11:00:00,186.99,187.19,186.7,187.09,35393.0,183.6102,183.8066,183.3255,183.7084,35393.0
2023-08-08 11:10:00,187.04,187.12,186.73,186.93,31559.0,183.6593,183.7379,183.3549,183.5513,31559.0
2023-08-08 11:20:00,186.94,187.09,186.36,186.59,34853.0,183.5611,183.7084,182.9916,183.2175,34853.0
2023-08-08 11:30:00,186.52,186.68,186.0,186.33,25092.0,183.1487,183.3058,182.6381,182.9622,25092.0
2023-08-08 11:40:00,186.24,186.3,185.88,186.06,28918.0,182.8738,182.9327,182.5203,182.697,28918.0
2023-08-08 11:50:00,186.03,186.28,185.8,186.1,30722.0,182.6676,182.9131,182.4417,182.7363,30722.0
2023-08-08 12:00:00,186.08,186.44,186.0,186.26,28204.0,182.7167,183.0702,182.6381,182.8934,28204.0
2023-08-08 12:10:00,186.27,186.41,185.9,186.02,34489.0,182.9032,183.0407,182.5399,182.6578,34489.0
2023-08-08 12:20:00,186.0,186.25,185.92,186.12,31515.0,182.6381,182.8836,182.5596,182.7559,31515.0
2023-08-08 12:30:00,186.13,186.32,185.98,186.06,22254.0,182.7658,182.9523,182.6185,182.697,22254.0
2023-08-08 12:40:00,186.1,186.21,185.74,186.02,22148.0,182.7363,182.8443,182.3828,182.6578,22148.0
2023-08-08 12:50:00,186.02,186.04,185.44,185.44,30128.0,182.6578,182.6774,182.0882,182.0882,30128.0
2023-08-08 13:00:00,185.47,185.59,185.27,185.45,22788.0,182.1177,182.2355,181.9213,182.0981,22788.0
2023-08-08 13:10:00,185.41,185.87,185.3,185.7,24289.0,182.0588,182.5105,181.9508,182.3435,24289.0
2023-08-08 13:20:00,185.7,185.86,185.55,185.7,27158.0,182.3435,182.5006,182.1963,182.3435,27158.0
2023-08-08 13:30:00,185.65,185.95,185.54,185.91,25676.0,182.2944,182.589,182.1864,182.5497,25676.0
2023-08-08 13:40:00,186.07,186.19,185.9,186.15,21576.0,182.7069,182.8247,182.5399,182.7854,21576.0
2023-08-08 13:50:00,186.15,186.15,185.68,185.76,27021.0,182.7854,182.7854,182.3239,182.4025,27021.0
2023-08-08 14:00:00,185.64,185.86,185.39,185.53,26309.0,182.2846,182.5006,182.0391,182.1766,26309.0
2023-08-08 14:10:00,185.6,185.68,185.3,185.5,34579.0,182.2453,182.3239,181.9508,182.1472,34579.0
2023-08-08 14:20:00,185.55,185.67,185.41,185.55,25106.0,182.1963,182.3141,182.0588,182.1963,25106.0
2023-08-08 14:30:00,185.53,185.89,185.44,185.7,29759.0,182.1766,182.5301,182.0882,182.3435,29759.0
2023-08-08 14:40:00,185.71,186.24,185.68,185.99,43508.0,182.3534,182.8738,182.3239,182.6283,43508.0
2023-08-08 14:50:00,186.0,186.63,185.99,186.49,27088.0,182.6381,183.2567,182.6283,183.1193,27088.0
2023-08-08 15:00:00,186.49,186.49,185.81,185.9,38586.0,183.1193,183.1193,182.4516,182.5399,38586.0
2023-08-08 15:10:00,185.89,185.99,185.49,185.57,59073.0,182.5301,182.6283,182.1373,182.2159,59073.0
2023-08-08 15:20:00,185.52,185.75,185.44,185.52,58612.0,182.1668,182.3926,182.0882,182.1668,58612.0
2023-08-08 15:30:00,185.56,185.64,185.16,185.24,76729.0,182.2061,182.2846,181.8133,181.8919,76729.0
2023-08-08 15:40:00,185.23,185.65,185.08,185.57,111315.0,181.882,182.2944,181.7347,182.2159,111315.0
2023-08-08 15:50:00,185.57,185.69,184.93,185.37,378676.0,182.2159,182.3337,181.5875,182.0195,378676.0
2023-08-09 09:30:00,186.0,186.52,185.01,185.61,62435.0,182.6381,183.1487,181.666,182.2552,62435.0
2023-08-09 09:40:00,185.63,186.14,185.18,185.8,41592.0,182.2748,182.7756,181.8329,182.4417,41592.0
2023-08-09 09:50:00,185.73,185.99,185.4,185.6,36909.0,182.373,182.6283,182.049,182.2453,36909.0
2023-08-09 10:00:00,185.56,185.97,185.33,185.89,71108.0,182.2061,182.6087,181.9802,182.5301,71108.0
2023-08-09 10:10:00,185.89,186.32,185.76,186.25,45837.0,182.5301,182.9523,182.4025,182.8836,45837.0
2023-08-09 10:20:00,186.25,186.25,185.46,185.65,53885.0,182.8836,182.8836,182.1079,182.2944,53885.0
2023-08-09 10:30:00,185.66,185.86,185.25,185.31,46978.0,182.3043,182.5006,181.9017,181.9606,46978.0
2023-08-09 10:40:00,185.25,185.3,185.03,185.04,39975.0,181.9017,181.9508,181.6857,181.6955,39975.0
2023-08-09 10:50:00,185.05,185.51,184.88,185.46,54515.0,181.7053,182.157,181.5384,182.1079,54515.0
2023-08-09 11:00:00,185.46,185.6,185.15,185.21,36329.0,182.1079,182.2453,181.8035,181.8624,36329.0
2023-08-09 11:10:00,185.13,185.81,185.13,185.53,53310.0,181.7838,182.4516,181.7838,182.1766,53310.0
2023-08-09 11:20:00,185.53,185.53,184.95,185.08,31080.0,182.1766,182.1766,181.6071,181.7347,31080.0
2023-08-09 11:30:00,185.1,185.32,184.93,185.0,20978.0,181.7544,181.9704,181.5875,181.6562,20978.0
2023-08-09 11:40:00,184.98,185.27,184.86,184.98,31059.0,181.6366,181.9213,181.5187,181.6366,31059.0
2023-08-09 11:50:00,184.98,185.29,184.85,185.24,55855.0,181.6366,181.941,181.5089,181.8919,55855.0
2023-08-09 12:00:00,185.21,185.25,185.01,185.09,33674.0,181.8624,181.9017,181.666,181.7446,33674.0
2023-08-09 12:10:00,185.08,185.24,184.94,185.13,32484.0,181.7347,181.8919,181.5973,181.7838,32484.0
2023-08-09 12:20:00,185.13,185.37,185.1,185.35,68618.0,181.7838,182.0195,181.7544,181.9999,68618.0
2023-08-09 12:30:00,185.35,186.02,185.35,185.84,26091.0,181.9999,182.6578,181.9999,182.481,26091.0
2023-08-09 12:40:00,185.86,185.86,185.38,185.43,14142.0,182.5006,182.5006,182.0293,182.0784,14142.0
2023-08-09 12:50:00,185.41,185.85,185.35,185.72,14326.0,182.0588,182.4908,181.9999,182.3632,14326.0
2023-08-09 13:00:00,185.69,185.98,185.61,185.78,15105.0,182.3337,182.6185,182.2552,182.4221,15105.0
2023-08-09 13:10:00,185.75,186.25,185.75,186.09,23687.0,182.3926,182.8836,182.3926,182.7265,23687.0
2023-08-09 13:20:00,186.11,186.37,185.75,185.91,20598.0,182.7461,183.0014,182.3926,182.5497,20598.0
2023-08-09 13:30:00,185.94,186.35,185.86,186.05,22284.0,182.5792,182.9818,182.5006,182.6872,22284.0
2023-08-09 13:40:00,186.06,186.55,186.03,186.5,40075.0,182.697,183.1782,182.6676,183.1291,40075.0
2023-08-09 13:50:00,186.49,186.5,186.3,186.38,21696.0,183.1193,183.1291,182.9327,183.0113,21696.0
2023-08-09 14:00:00,186.39,186.76,186.35,186.46,67042.0,183.0211,183.3844,182.9818,183.0898,67042.0
2023-08-09 14:10:00,186.54,186.74,186.38,186.59,17803.0,183.1684,183.3647,183.0113,183.2175,17803.0
2023-08-09 14:20:00,186.54,186.85,186.23,186.39,34167.0,183.1684,183.4728,182.864,183.0211,34167.0
2023-08-09 14:30:00,186.42,186.79,186.35,186.77,18033.0,183.0505,183.4138,182.9818,183.3942,18033.0
2023-08-09 14:40:00,186.73,186.85,186.04,186.38,51512.0,183.3549,183.4728,182.6774,183.0113,51512.0
2023-08-09 14:50:00,186.39,186.52,186.08,186.11,20498.0,183.0211,183.1487,182.7167,182.7461,20498.0
2023-08-09 15:00:00,186.13,186.47,185.98,186.16,27936.0,182.7658,183.0996,182.6185,182.7952,27936.0
2023-08-09 15:10:00,186.16,186.34,185.98,186.3,26027.0,182.7952,182.972,182.6185,182.9327,26027.0
2023-08-09 15:20:00,186.26,186.38,186.0,186.19,39631.0,182.8934,183.0113,182.6381,182.8247,39631.0
2023-08-09 15:30:00,186.12,186.24,185.83,185.93,60610.0,182.7559,182.8738,182.4712,182.5694,60610.0
2023-08-09 15:40:00,185.93,186.07,185.5,185.73,36085.0,182.5694,182.7069,182.1472,182.373,36085.0
2023-08-09 15:50:00,185.74,186.05,185.22,185.72,321734.0,182.3828,182.6872,181.8722,182.3632,321734.0
2023-08-10 09:30:00,185.41,187.48,185.01,187.35,165495.0,182.5309,184.5687,182.1371,184.4408,165495.0
2023-08-10 09:40:00,187.43,187.81,186.63,187.5,54071.0,184.5195,184.8936,183.7319,184.5884,54071.0
2023-08-10 09:50:00,187.43,188.49,187.23,187.69,55815.0,184.5195,185.5631,184.3226,184.7755,55815.0
2023-08-10 10:00:00,187.72,188.83,187.56,188.61,103646.0,184.805,185.8978,184.6475,185.6812,103646.0
2023-08-10 10:10:00,188.61,188.72,188.1,188.25,32198.0,185.6812,185.7895,185.1791,185.3268,32198.0
2023-08-10 10:20:00,188.25,188.25,187.55,187.67,32430.0,185.3268,185.3268,184.6377,184.7558,32430.0
2023-08-10 10:30:00,187.64,188.25,187.63,187.91,35337.0,184.7263,185.3268,184.7164,184.9921,35337.0
2023-08-10 10:40:00,187.89,188.29,187.77,188.0,34422.0,184.9724,185.3662,184.8542,185.0807,34422.0
2023-08-10 10:50:00,187.91,188.14,187.78,187.89,22252.0,184.9921,185.2185,184.8641,184.9724,22252.0
2023-08-10 11:00:00,187.84,188.02,187.75,187.92,50844.0,184.9232,185.1004,184.8346,185.0019,50844.0
2023-08-10 11:10:00,187.95,188.07,187.62,187.78,54770.0,185.0314,185.1496,184.7066,184.8641,54770.0
2023-08-10 11:20:00,187.75,188.12,187.59,188.03,30054.0,184.8346,185.1988,184.677,185.1102,30054.0
2023-08-10 11:30:00,188.06,188.6,188.0,188.41,34193.0,185.1397,185.6714,185.0807,185.4843,34193.0
2023-08-10 11:40:00,188.45,188.55,188.04,188.16,37781.0,185.5237,185.6221,185.1201,185.2382,37781.0
2023-08-10 11:50:00,188.16,188.23,187.85,188.06,40041.0,185.2382,185.3071,184.933,185.1397,40041.0
2023-08-10 12:00:00,188.02,188.2,187.87,188.01,31829.0,185.1004,185.2776,184.9527,185.0905,31829.0
2023-08-10 12:10:00,187.98,188.17,187.78,187.92,43424.0,185.061,185.248,184.8641,185.0019,43424.0
2023-08-10 12:20:00,187.96,187.98,187.48,187.64,23578.0,185.0413,185.061,184.5687,184.7263,23578.0
2023-08-10 12:30:00,187.66,187.71,187.49,187.59,23486.0,184.746,184.7952,184.5786,184.677,23486.0
2023-08-10 12:40:00,187.61,187.76,187.51,187.62,20826.0,184.6967,184.8444,184.5983,184.7066,20826.0
2023-08-10 12:50:00,187.56,187.58,187.15,187.22,23828.0,184.6475,184.6672,184.2439,184.3128,23828.0
2023-08-10 13:00:00,187.16,187.42,187.15,187.37,27185.0,184.2537,184.5097,184.2439,184.4605,27185.0
2023-08-10 13:10:00,187.31,187.46,187.23,187.39,24050.0,184.4014,184.5491,184.3226,184.4801,24050.0
2023-08-10 13:20:00,187.39,187.63,187.33,187.43,22791.0,184.4801,184.7164,184.4211,184.5195,22791.0
2023-08-10 13:30:00,187.43,187.43,187.06,187.11,31642.0,184.5195,184.5195,184.1553,184.2045,31642.0
2023-08-10 13:40:00,187.13,187.43,187.02,187.25,23959.0,184.2242,184.5195,184.1159,184.3423,23959.0
2023-08-10 13:50:00,187.31,187.36,187.08,187.15,39344.0,184.4014,184.4506,184.175,184.2439,39344.0
2023-08-10 14:00:00,187.18,187.66,187.09,187.66,28523.0,184.2734,184.746,184.1848,184.746,28523.0
2023-08-10 14:10:00,187.62,187.9,187.52,187.8,34442.0,184.7066,184.9822,184.6081,184.8838,34442.0
2023-08-10 14:20:00,187.78,187.91,187.54,187.73,10575.0,184.8641,184.9921,184.6278,184.8149,10575.0
2023-08-10 14:30:00,187.72,187.96,187.64,187.78,49028.0,184.805,185.0413,184.7263,184.8641,49028.0
2023-08-10 14:40:00,187.76,187.93,187.68,187.86,23050.0,184.8444,185.0118,184.7656,184.9428,23050.0
2023-08-10 14:50:00,187.86,188.3,187.85,188.22,70771.0,184.9428,185.376,184.933,185.2973,70771.0
2023-08-10 15:00:00,188.22,188.3,188.04,188.11,56256.0,185.2973,185.376,185.1201,185.189,56256.0
2023-08-10 15:10:00,188.12,188.24,187.67,187.79,45483.0,185.1988,185.3169,184.7558,184.8739,45483.0
2023-08-10 15:20:00,187.76,187.82,187.18,187.25,37539.0,184.8444,184.9035,184.2734,184.3423,37539.0
2023-08-10 15:30:00,187.22,187.48,186.99,187.21,64414.0,184.3128,184.5687,184.0864,184.3029,64414.0
2023-08-10 15:40:00,187.17,187.33,186.9,187.13,110369.0,184.2636,184.4211,183.9978,184.2242,110369.0
2023-08-10 15:50:00,187.08,187.39,186.89,187.02,304666.0,184.175,184.4801,183.9879,184.1159,304666.0
2023-08-11 09:30:00,187.09,187.58,186.89,187.29,31026.0,184.1848,184.6672,183.9879,184.3817,31026.0
2023-08-11 09:40:00,187.36,187.63,187.01,187.36,89901.0,184.4506,184.7164,184.106,184.4506,89901.0
2023-08-11 09:50:00,187.37,187.45,186.77,186.85,40747.0,184.4605,184.5392,183.8698,183.9485,40747.0
2023-08-11 10:00:00,186.82,187.16,186.79,186.8,31680.0,183.919,184.2537,183.8895,183.8993,31680.0
2023-08-11 10:10:00,186.8,186.95,186.33,186.94,35337.0,183.8993,184.047,183.4366,184.0371,35337.0
2023-08-11 10:20:00,186.94,187.11,186.83,187.06,29093.0,184.0371,184.2045,183.9288,184.1553,29093.0
2023-08-11 10:30:00,187.06,187.46,187.0,187.38,18935.0,184.1553,184.5491,184.0962,184.4703,18935.0
2023-08-11 10:40:00,187.41,187.55,187.26,187.35,33281.0,184.4998,184.6377,184.3522,184.4408,33281.0
2023-08-11 10:50:00,187.35,187.35,186.94,187.11,31219.0,184.4408,184.4408,184.0371,184.2045,31219.0
2023-08-11 11:00:00,187.1,187.2,186.77,186.84,22570.0,184.1946,184.2931,183.8698,183.9387,22570.0
2023-08-11 11:10:00,186.85,187.08,186.79,186.98,24294.0,183.9485,184.175,183.8895,184.0765,24294.0
2023-08-11 11:20:00,186.98,187.09,186.84,187.02,30705.0,184.0765,184.1848,183.9387,184.1159,30705.0
2023-08-11 11:30:00,186.99,187.2,186.99,187.13,74267.0,184.0864,184.2931,184.0864,184.2242,74267.0
2023-08-11 11:40:00,187.1,187.35,186.92,187.31,17120.0,184.1946,184.4408,184.0174,184.4014,17120.0
2023-08-11 11:50:00,187.31,187.34,186.95,187.3,21289.0,184.4014,184.4309,184.047,184.3915,21289.0
2023-08-11 12:00:00,187.39,187.53,187.19,187.49,32154.0,184.4801,184.618,184.2833,184.5786,32154.0
2023-08-11 12:10:00,187.5,187.73,187.42,187.54,15678.0,184.5884,184.8149,184.5097,184.6278,15678.0
2023-08-11 12:20:00,187.6,187.85,187.49,187.49,15839.0,184.6869,184.933,184.5786,184.5786,15839.0
2023-08-11 12:30:00,187.59,187.79,187.48,187.66,12418.0,184.677,184.8739,184.5687,184.746,12418.0
2023-08-11 12:40:00,187.66,187.66,187.22,187.36,16964.0,184.746,184.746,184.3128,184.4506,16964.0
2023-08-11 12:50:00,187.36,187.41,187.23,187.34,15681.0,184.4506,184.4998,184.3226,184.4309,15681.0
2023-08-11 13:00:00,187.34,187.45,187.26,187.28,13535.0,184.4309,184.5392,184.3522,184.3719,13535.0
2023-08-11 13:10:00,187.28,187.35,187.18,187.27,51804.0,184.3719,184.4408,184.2734,184.362,51804.0
2023-08-11 13:20:00,187.3,187.49,187.21,187.45,71134.0,184.3915,184.5786,184.3029,184.5392,71134.0
2023-08-11 13:30:00,187.45,187.63,187.36,187.59,54284.0,184.5392,184.7164,184.4506,184.677,54284.0
2023-08-11 13:40:00,187.59,187.6,187.49,187.55,32599.0,184.677,184.6869,184.5786,184.6377,32599.0
2023-08-11 13:50:00,187.53,187.56,187.39,187.53,15440.0,184.618,184.6475,184.4801,184.618,15440.0
2023-08-11 14:00:00,187.53,187.56,187.34,187.37,26774.0,184.618,184.6475,184.4309,184.4605,26774.0
2023-08-11 14:10:00,187.37,187.5,187.27,187.39,24122.0,184.4605,184.5884,184.362,184.4801,24122.0
2023-08-11 14:20:00,187.35,187.53,187.32,187.53,22894.0,184.4408,184.618,184.4112,184.618,22894.0
2023-08-11 14:30:00,187.51,187.57,187.37,187.41,28116.0,184.5983,184.6574,184.4605,184.4998,28116.0
2023-08-11 14:40:00,187.38,187.48,187.29,187.43,16725.0,184.4703,184.5687,184.3817,184.5195,16725.0
2023-08-11 14:50:00,187.41,187.55,187.26,187.31,26327.0,184.4998,184.6377,184.3522,184.4014,26327.0
2023-08-11 15:00:00,187.31,187.33,187.15,187.15,24810.0,184.4014,184.4211,184.2439,184.2439,24810.0
2023-08-11 15:10:00,187.16,187.28,187.12,187.22,37870.0,184.2537,184.3719,184.2143,184.3128,37870.0
2023-08-11 15:20:00,187.19,187.39,187.16,187.28,38465.0,184.2833,184.4801,184.2537,184.3719,38465.0
2023-08-11 15:30:00,187.28,187.4,187.21,187.25,58187.0,184.3719,184.49,184.3029,184.3423,58187.0
2023-08-11 15:40:00,187.25,187.29,187.11,187.11,99461.0,184.3423,184.3817,184.2045,184.2045,99461.0
2023-08-11 15:50:00,187.17,187.39,186.86,187.37,239412.0,184.2636,184.4801,183.9584,184.4605,239412.0
2023-08-14 09:30:00,188.08,188.76,187.3,188.54,62283.0,185.1594,185.8289,184.3915,185.6123,62283.0
2023-08-14 09:40:00,188.4,188.79,188.21,188.47,58488.0,185.4745,185.8584,185.2874,185.5434,58488.0
2023-08-14 09:50:00,188.46,188.69,188.0,188.19,23052.0,185.5335,185.76,185.0807,185.2677,23052.0
2023-08-14 10:00:00,188.31,188.81,188.23,188.65,46992.0,185.3859,185.8781,185.3071,185.7206,46992.0
2023-08-14 10:10:00,188.61,188.62,187.97,188.0,39279.0,185.6812,185.691,185.0511,185.0807,39279.0
2023-08-14 10:20:00,188.16,188.24,187.88,188.18,34843.0,185.2382,185.3169,184.9625,185.2579,34843.0
2023-08-14 10:30:00,188.16,188.16,187.47,187.64,38369.0,185.2382,185.2382,184.5589,184.7263,38369.0
2023-08-14 10:40:00,187.64,187.73,187.37,187.56,26934.0,184.7263,184.8149,184.4605,184.6475,26934.0
2023-08-14 10:50:00,187.59,188.08,187.59,187.84,40533.0,184.677,185.1594,184.677,184.9232,40533.0
2023-08-14 11:00:00,187.82,187.82,187.49,187.7,27635.0,184.9035,184.9035,184.5786,184.7853,27635.0
2023-08-14 11:10:00,187.68,187.74,187.46,187.72,30472.0,184.7656,184.8247,184.5491,184.805,30472.0
2023-08-14 11:20:00,187.68,187.79,187.56,187.64,21281.0,184.7656,184.8739,184.6475,184.7263,21281.0
2023-08-14 11:30:00,187.63,187.9,187.55,187.75,19872.0,184.7164,184.9822,184.6377,184.8346,19872.0
2023-08-14 11:40:00,187.79,188.05,187.64,187.74,25808.0,184.8739,185.1299,184.7263,184.8247,25808.0
2023-08-14 11:50:00,187.73,187.9,187.62,187.9,15558.0,184.8149,184.9822,184.7066,184.9822,15558.0
2023-08-14 12:00:00,187.92,187.99,187.52,187.55,22297.0,185.0019,185.0708,184.6081,184.6377,22297.0
2023-08-14 12:10:00,187.62,187.88,187.48,187.82,19692.0,184.7066,184.9625,184.5687,184.9035,19692.0
2023-08-14 12:20:00,187.76,187.76,187.28,187.49,21097.0,184.8444,184.8444,184.3719,184.5786,21097.0
2023-08-14 12:30:00,187.49,187.76,187.31,187.37,28948.0,184.5786,184.8444,184.4014,184.4605,28948.0
2023-08-14 12:40:00,187.33,187.65,187.19,187.54,24361.0,184.4211,184.7361,184.2833,184.6278,24361.0
2023-08-14 12:50:00,187.47,187.68,187.4,187.47,11532.0,184.5589,184.7656,184.49,184.5589,11532.0
2023-08-14 13:00:00,187.44,187.89,187.44,187.65,15379.0,184.5294,184.9724,184.5294,184.7361,15379.0
2023-08-14 13:10:00,187.65,187.93,187.64,187.93,16171.0,184.7361,185.0118,184.7263,185.0118,16171.0
2023-08-14 13:20:00,187.83,187.94,187.68,187.87,10727.0,184.9133,185.0216,184.7656,184.9527,10727.0
2023-08-14 13:30:00,187.85,187.91,187.66,187.68,19334.0,184.933,184.9921,184.746,184.7656,19334.0
2023-08-14 13:40:00,187.77,187.8,187.58,187.63,9073.0,184.8542,184.8838,184.6672,184.7164,9073.0
2023-08-14 13:50:00,187.59,187.81,187.52,187.6,22243.0,184.677,184.8936,184.6081,184.6869,22243.0
2023-08-14 14:00:00,187.52,187.62,187.3,187.38,19011.0,184.6081,184.7066,184.3915,184.4703,19011.0
2023-08-14 14:10:00,187.3,187.48,187.2,187.41,17196.0,184.3915,184.5687,184.2931,184.4998,17196.0
2023-08-14 14:20:00,187.39,187.46,187.21,187.3,25038.0,184.4801,184.5491,184.3029,184.3915,25038.0
2023-08-14 14:30:00,187.3,187.58,187.27,187.47,24699.0,184.3915,184.6672,184.362,184.5589,24699.0
2023-08-14 14:40:00,187.52,187.65,187.4,187.56,15778.0,184.6081,184.7361,184.49,184.6475,15778.0
2023-08-14 14:50:00,187.53,187.67,187.44,187.62,21159.0,184.618,184.7558,184.5294,184.7066,21159.0
2023-08-14 15:00:00,187.62,187.65,187.5,187.57,18131.0,184.7066,184.7361,184.5884,184.6574,18131.0
2023-08-14 15:10:00,187.56,187.61,187.35,187.54,30958.0,184.6475,184.6967,184.4408,184.6278,30958.0
2023-08-14 15:20:00,187.53,187.57,186.99,187.13,110716.0,184.618,184.6574,184.0864,184.2242,110716.0
2023-08-14 15:30:00,187.18,187.31,187.06,187.18,35387.0,184.2734,184.4014,184.1553,184.2734,35387.0
2023-08-14 15:40:00,187.2,187.41,187.16,187.18,51869.0,184.2931,184.4998,184.2537,184.2734,51869.0
2023-08-14 15:50:00,187.16,187.64,187.14,187.64,170405.0,184.2537,184.7263,184.234,184.7263,170405.0
2023-08-15 09:30:00,188.07,188.4,186.98,186.98,48680.0,185.1496,185.4745,184.0765,184.0765,48680.0
2023-08-15 09:40:00,186.97,188.24,186.89,188.01,10692.0,184.0667,185.3169,183.9879,185.0905,10692.0
2023-08-15 09:50:00,187.94,188.13,187.63,187.96,22176.0,185.0216,185.2087,184.7164,185.0413,22176.0
2023-08-15 10:00:00,187.87,188.0,187.44,187.46,15653.0,184.9527,185.0807,184.5294,184.5491,15653.0
2023-08-15 10:10:00,187.4,187.44,186.88,187.24,39683.0,184.49,184.5294,183.9781,184.3325,39683.0
2023-08-15 10:20:00,187.18,187.38,186.98,187.27,6356.0,184.2734,184.4703,184.0765,184.362,6356.0
2023-08-15 10:30:00,187.3,187.3,186.82,186.97,9697.0,184.3915,184.3915,183.919,184.0667,9697.0
2023-08-15 10:40:00,187.0,187.32,186.86,187.27,5023.0,184.0962,184.4112,183.9584,184.362,5023.0
2023-08-15 10:50:00,187.18,187.26,186.73,186.82,15721.0,184.2734,184.3522,183.8304,183.919,15721.0
2023-08-15 11:00:00,186.74,186.79,186.46,186.7,6243.0,183.8402,183.8895,183.5646,183.8009,6243.0
2023-08-15 11:10:00,186.7,186.7,186.38,186.7,6157.0,183.8009,183.8009,183.4858,183.8009,6157.0
2023-08-15 11:20:00,186.6,186.69,186.39,186.69,7282.0,183.7024,183.791,183.4957,183.791,7282.0
2023-08-15 11:30:00,186.79,186.8,186.61,186.73,5432.0,183.8895,183.8993,183.7123,183.8304,5432.0
2023-08-15 11:40:00,186.64,186.71,186.39,186.47,7195.0,183.7418,183.8107,183.4957,183.5744,7195.0
2023-08-15 11:50:00,186.42,186.65,186.22,186.29,16979.0,183.5252,183.7516,183.3283,183.3972,16979.0
2023-08-15 12:00:00,186.26,186.55,186.25,186.31,4217.0,183.3677,183.6532,183.3578,183.4169,4217.0
2023-08-15 12:10:00,186.33,186.54,186.2,186.54,4036.0,183.4366,183.6433,183.3086,183.6433,4036.0
2023-08-15 12:20:00,186.49,186.56,186.29,186.43,5586.0,183.5941,183.663,183.3972,183.5351,5586.0
2023-08-15 12:30:00,186.45,186.57,186.37,186.41,5220.0,183.5547,183.6729,183.476,183.5154,5220.0
2023-08-15 12:40:00,186.43,186.43,186.08,186.2,6304.0,183.5351,183.5351,183.1905,183.3086,6304.0
2023-08-15 12:50:00,186.25,186.35,186.15,186.34,2956.0,183.3578,183.4563,183.2594,183.4465,2956.0
2023-08-15 13:00:00,186.21,186.31,186.15,186.3,4181.0,183.3185,183.4169,183.2594,183.4071,4181.0
2023-08-15 13:10:00,186.33,186.38,186.13,186.22,6016.0,183.4366,183.4858,183.2397,183.3283,6016.0
2023-08-15 13:20:00,186.12,186.18,185.95,186.15,7523.0,183.2299,183.2889,183.0625,183.2594,7523.0
2023-08-15 13:30:00,186.05,186.12,185.51,185.54,13273.0,183.161,183.2299,182.6293,182.6589,13273.0
2023-08-15 13:40:00,185.58,185.63,185.38,185.59,13869.0,182.6983,182.7475,182.5014,182.7081,13869.0
2023-08-15 13:50:00,185.59,185.89,185.57,185.61,17533.0,182.7081,183.0034,182.6884,182.7278,17533.0
2023-08-15 14:00:00,185.69,185.77,185.37,185.5,11400.0,182.8065,182.8853,182.4915,182.6195,11400.0
2023-08-15 14:10:00,185.56,185.61,185.42,185.47,6863.0,182.6786,182.7278,182.5407,182.59,6863.0
2023-08-15 14:20:00,185.44,185.66,185.3,185.53,7019.0,182.5604,182.777,182.4226,182.649,7019.0
2023-08-15 14:30:00,185.62,185.66,185.36,185.5,8260.0,182.7376,182.777,182.4817,182.6195,8260.0
2023-08-15 14:40:00,185.52,185.67,185.44,185.59,9728.0,182.6392,182.7869,182.5604,182.7081,9728.0
2023-08-15 14:50:00,185.59,185.83,185.58,185.83,10114.0,182.7081,182.9444,182.6983,182.9444,10114.0
2023-08-15 15:00:00,185.78,185.95,185.7,185.95,10608.0,182.8951,183.0625,182.8164,183.0625,10608.0
2023-08-15 15:10:00,185.95,185.99,185.63,185.84,27061.0,183.0625,183.1019,182.7475,182.9542,27061.0
2023-08-15 15:20:00,185.79,185.97,185.51,185.71,13672.0,182.905,183.0822,182.6293,182.8262,13672.0
2023-08-15 15:30:00,185.62,185.66,185.47,185.55,32868.0,182.7376,182.777,182.59,182.6687,32868.0
2023-08-15 15:40:00,185.55,185.56,185.39,185.5,35453.0,182.6687,182.6786,182.5112,182.6195,35453.0
2023-08-15 15:50:00,185.49,185.77,185.39,185.44,138239.0,182.6096,182.8853,182.5112,182.5604,138239.0
2023-08-16 09:30:00,185.89,186.09,185.36,185.36,22682.0,183.0034,183.2003,182.4817,182.4817,22682.0
2023-08-16 09:40:00,185.49,186.0,185.43,185.75,9939.0,182.6096,183.1117,182.5506,182.8656,9939.0
2023-08-16 09:50:00,185.69,185.99,185.63,185.87,6241.0,182.8065,183.1019,182.7475,182.9837,6241.0
2023-08-16 10:00:00,185.87,185.95,185.7,185.77,8337.0,182.9837,183.0625,182.8164,182.8853,8337.0
2023-08-16 10:10:00,185.83,185.92,185.44,185.79,9237.0,182.9444,183.033,182.5604,182.905,9237.0
2023-08-16 10:20:00,185.77,185.85,185.43,185.62,29103.0,182.8853,182.9641,182.5506,182.7376,29103.0
2023-08-16 10:30:00,185.63,185.9,185.6,185.87,9391.0,182.7475,183.0133,182.7179,182.9837,9391.0
2023-08-16 10:40:00,185.9,186.06,185.82,186.01,47451.0,183.0133,183.1708,182.9345,183.1216,47451.0
2023-08-16 10:50:00,186.01,186.15,185.91,185.99,31923.0,183.1216,183.2594,183.0231,183.1019,31923.0
2023-08-16 11:00:00,185.99,186.02,185.79,185.84,8569.0,183.1019,183.1314,182.905,182.9542,8569.0
2023-08-16 11:10:00,185.77,185.91,185.69,185.91,11326.0,182.8853,183.0231,182.8065,183.0231,11326.0
2023-08-16 11:20:00,185.81,186.2,185.8,186.17,18201.0,182.9247,183.3086,182.9148,183.2791,18201.0
2023-08-16 11:30:00,186.17,186.38,186.03,186.03,13850.0,183.2791,183.4858,183.1413,183.1413,13850.0
2023-08-16 11:40:00,186.03,186.03,185.57,185.81,15797.0,183.1413,183.1413,182.6884,182.9247,15797.0
2023-08-16 11:50:00,185.79,185.88,185.69,185.78,17311.0,182.905,182.9936,182.8065,182.8951,17311.0
2023-08-16 12:00:00,185.78,185.78,185.04,185.05,15248.0,182.8951,182.8951,182.1666,182.1765,15248.0
2023-08-16 12:10:00,185.04,185.04,184.34,184.73,64793.0,182.1666,182.1666,181.4775,181.8615,64793.0
2023-08-16 12:20:00,184.69,184.87,184.49,184.75,17077.0,181.8221,181.9993,181.6252,181.8811,17077.0
2023-08-16 12:30:00,184.8,184.87,184.68,184.85,8801.0,181.9304,181.9993,181.8122,181.9796,8801.0
2023-08-16 12:40:00,184.84,184.85,184.44,184.49,13520.0,181.9697,181.9796,181.576,181.6252,13520.0
2023-08-16 12:50:00,184.49,184.57,184.23,184.27,19053.0,181.6252,181.7039,181.3692,181.4086,19053.0
2023-08-16 13:00:00,184.31,184.38,183.95,183.98,20349.0,181.448,181.5169,181.0936,181.1231,20349.0
2023-08-16 13:10:00,184.0,184.1,183.77,184.03,23666.0,181.1428,181.2412,180.9164,181.1723,23666.0
2023-08-16 13:20:00,184.08,184.26,183.9,183.94,14820.0,181.2215,181.3987,181.0443,181.0837,14820.0
2023-08-16 13:30:00,183.96,184.08,183.79,183.87,18096.0,181.1034,181.2215,180.936,181.0148,18096.0
2023-08-16 13:40:00,183.92,184.08,183.91,183.95,18709.0,181.064,181.2215,181.0542,181.0936,18709.0
2023-08-16 13:50:00,184.02,184.13,183.91,184.01,33564.0,181.1625,181.2708,181.0542,181.1526,33564.0
2023-08-16 14:00:00,184.02,184.21,183.95,184.09,20058.0,181.1625,181.3495,181.0936,181.2314,20058.0
2023-08-16 14:10:00,184.1,184.19,183.86,184.1,22822.0,181.2412,181.3298,181.005,181.2412,22822.0
2023-08-16 14:20:00,184.16,184.41,184.13,184.31,24600.0,181.3003,181.5464,181.2708,181.448,24600.0
2023-08-16 14:30:00,184.27,184.47,184.25,184.27,18772.0,181.4086,181.6055,181.3889,181.4086,18772.0
2023-08-16 14:40:00,184.31,184.31,183.94,184.03,19938.0,181.448,181.448,181.0837,181.1723,19938.0
2023-08-16 14:50:00,184.04,184.1,183.94,183.95,21207.0,181.1822,181.2412,181.0837,181.0936,21207.0
2023-08-16 15:00:00,183.95,183.95,183.63,183.74,35289.0,181.0936,181.0936,180.7785,180.8868,35289.0
2023-08-16 15:10:00,183.71,183.8,183.29,183.38,33800.0,180.8573,180.9459,180.4438,180.5324,33800.0
2023-08-16 15:20:00,183.38,183.49,183.28,183.35,49893.0,180.5324,180.6407,180.434,180.5029,49893.0
2023-08-16 15:30:00,183.38,184.02,183.35,183.92,26387.0,180.5324,181.1625,180.5029,181.064,26387.0
2023-08-16 15:40:00,183.94,184.08,183.76,183.93,50115.0,181.0837,181.2215,180.9065,181.0739,50115.0
2023-08-16 15:50:00,183.94,184.07,183.71,183.99,144850.0,181.0837,181.2117,180.8573,181.1329,144850.0
2023-08-17 09:30:00,183.15,184.22,180.26,181.46,107594.0,180.306,181.3594,177.4609,178.6422,107594.0
2023-08-17 09:40:00,181.77,182.68,181.44,181.92,67909.0,178.9474,179.8433,178.6225,179.0951,67909.0
2023-08-17 09:50:00,181.95,182.63,181.8,182.5,53509.0,179.1246,179.7941,178.9769,179.6661,53509.0
2023-08-17 10:00:00,182.58,182.65,182.11,182.43,39321.0,179.7448,179.8137,179.2821,179.5972,39321.0
2023-08-17 10:10:00,182.52,182.52,180.79,180.84,26249.0,179.6858,179.6858,177.9826,178.0319,26249.0
2023-08-17 10:20:00,180.84,181.3,180.77,181.22,28062.0,178.0319,178.4847,177.9629,178.406,28062.0
2023-08-17 10:30:00,181.13,181.19,180.75,180.98,47005.0,178.3174,178.3764,177.9433,178.1697,47005.0
2023-08-17 10:40:00,181.04,181.04,180.29,180.56,21934.0,178.2288,178.2288,177.4904,177.7562,21934.0
2023-08-17 10:50:00,180.53,181.28,180.47,181.15,24963.0,177.7267,178.465,177.6676,178.337,24963.0
2023-08-17 11:00:00,181.07,181.48,180.65,180.81,17423.0,178.2583,178.6619,177.8448,178.0023,17423.0
2023-08-17 11:10:00,180.74,181.2,180.65,180.73,21221.0,177.9334,178.3863,177.8448,177.9236,21221.0
2023-08-17 11:20:00,180.67,180.87,180.51,180.72,28866.0,177.8645,178.0614,177.707,177.9137,28866.0
2023-08-17 11:30:00,180.73,180.74,180.24,180.56,19570.0,177.9236,177.9334,177.4412,177.7562,19570.0
2023-08-17 11:40:00,180.56,180.65,180.15,180.15,23846.0,177.7562,177.8448,177.3526,177.3526,23846.0
2023-08-17 11:50:00,180.06,180.24,179.83,179.85,15880.0,177.264,177.4412,177.0375,177.0572,15880.0
2023-08-17 12:00:00,179.9,180.0,179.18,179.47,43703.0,177.1065,177.2049,176.3976,176.6831,43703.0
2023-08-17 12:10:00,179.41,179.53,179.1,179.46,26241.0,176.6241,176.7422,176.3189,176.6733,26241.0
2023-08-17 12:20:00,179.46,180.44,179.46,180.13,22661.0,176.6733,177.6381,176.6733,177.3329,22661.0
2023-08-17 12:30:00,180.08,180.32,180.06,180.19,15974.0,177.2837,177.5199,177.264,177.3919,15974.0
2023-08-17 12:40:00,180.26,180.35,180.02,180.3,18116.0,177.4609,177.5495,177.2246,177.5002,18116.0
2023-08-17 12:50:00,180.3,180.49,180.16,180.45,16375.0,177.5002,177.6873,177.3624,177.6479,16375.0
2023-08-17 13:00:00,180.45,180.57,179.93,180.02,24050.0,177.6479,177.766,177.136,177.2246,24050.0
2023-08-17 13:10:00,180.02,180.19,179.81,179.91,22290.0,177.2246,177.3919,177.0179,177.1163,22290.0
2023-08-17 13:20:00,179.95,180.1,179.87,180.05,17736.0,177.1557,177.3033,177.0769,177.2541,17736.0
2023-08-17 13:30:00,180.01,180.2,179.81,179.81,26935.0,177.2147,177.4018,177.0179,177.0179,26935.0
2023-08-17 13:40:00,179.77,180.27,179.77,180.27,26132.0,176.9785,177.4707,176.9785,177.4707,26132.0
2023-08-17 13:50:00,180.23,180.24,179.75,179.78,18296.0,177.4313,177.4412,176.9588,176.9883,18296.0
2023-08-17 14:00:00,179.75,179.96,179.55,179.59,17804.0,176.9588,177.1655,176.7619,176.8013,17804.0
2023-08-17 14:10:00,179.6,179.85,179.56,179.78,15985.0,176.8111,177.0572,176.7717,176.9883,15985.0
2023-08-17 14:20:00,179.78,180.08,179.69,179.94,16458.0,176.9883,177.2837,176.8997,177.1458,16458.0
2023-08-17 14:30:00,179.94,180.06,179.8,179.98,20452.0,177.1458,177.264,177.008,177.1852,20452.0
2023-08-17 14:40:00,179.91,180.0,179.79,179.86,15070.0,177.1163,177.2049,176.9982,177.0671,15070.0
2023-08-17 14:50:00,179.86,180.23,179.74,180.06,49338.0,177.0671,177.4313,176.9489,177.264,49338.0
2023-08-17 15:00:00,180.1,180.32,180.0,180.3,17179.0,177.3033,177.5199,177.2049,177.5002,17179.0
2023-08-17 15:10:00,180.27,180.31,180.0,180.15,24218.0,177.4707,177.5101,177.2049,177.3526,24218.0
2023-08-17 15:20:00,180.19,180.26,179.68,179.95,68673.0,177.3919,177.4609,176.8899,177.1557,68673.0
2023-08-17 15:30:00,179.97,180.3,179.91,180.15,47582.0,177.1754,177.5002,177.1163,177.3526,47582.0
2023-08-17 15:40:00,180.15,180.18,179.91,180.02,73783.0,177.3526,177.3821,177.1163,177.2246,73783.0
2023-08-17 15:50:00,180.0,180.37,179.98,180.0,186014.0,177.2049,177.5692,177.1852,177.2049,186014.0
2023-08-18 09:30:00,179.78,180.67,179.47,180.43,55390.0,176.9883,177.8645,176.6831,177.6282,55390.0
2023-08-18 09:40:00,180.44,180.56,180.14,180.2,7532.0,177.6381,177.7562,177.3427,177.4018,7532.0
2023-08-18 09:50:00,180.21,180.58,180.17,180.56,20453.0,177.4116,177.7759,177.3723,177.7562,20453.0
2023-08-18 10:00:00,180.48,180.92,180.47,180.92,16202.0,177.6774,178.1106,177.6676,178.1106,16202.0
2023-08-18 10:10:00,180.84,180.88,180.53,180.73,7995.0,178.0319,178.0712,177.7267,177.9236,7995.0
2023-08-18 10:20:00,180.81,180.92,180.59,180.59,5401.0,178.0023,178.1106,177.7857,177.7857,5401.0
2023-08-18 10:30:00,180.56,180.89,180.51,180.8,35320.0,177.7562,178.0811,177.707,177.9925,35320.0
2023-08-18 10:40:00,180.87,181.17,180.72,181.17,33420.0,178.0614,178.3567,177.9137,178.3567,33420.0
2023-08-18 10:50:00,181.2,181.49,181.16,181.46,36057.0,178.3863,178.6718,178.3469,178.6422,36057.0
2023-08-18 11:00:00,181.46,181.49,181.13,181.28,21407.0,178.6422,178.6718,178.3174,178.465,21407.0
2023-08-18 11:10:00,181.28,181.68,181.28,181.52,17126.0,178.465,178.8588,178.465,178.7013,17126.0
2023-08-18 11:20:00,181.48,181.56,181.33,181.38,5276.0,178.6619,178.7407,178.5142,178.5635,5276.0
2023-08-18 11:30:00,181.43,181.45,181.21,181.21,5711.0,178.6127,178.6324,178.3961,178.3961,5711.0
2023-08-18 11:40:00,181.2,181.41,181.19,181.41,5270.0,178.3863,178.593,178.3764,178.593,5270.0
2023-08-18 11:50:00,181.42,181.74,181.38,181.74,7490.0,178.6028,178.9179,178.5635,178.9179,7490.0
2023-08-18 12:00:00,181.75,181.76,181.36,181.43,8629.0,178.9277,178.9376,178.5438,178.6127,8629.0
2023-08-18 12:10:00,181.43,181.49,181.09,181.11,7743.0,178.6127,178.6718,178.278,178.2977,7743.0
2023-08-18 12:20:00,181.13,181.43,181.12,181.43,11473.0,178.3174,178.6127,178.3075,178.6127,11473.0
2023-08-18 12:30:00,181.4,181.4,181.14,181.15,4533.0,178.5832,178.5832,178.3272,178.337,4533.0
2023-08-18 12:40:00,181.11,181.68,181.11,181.6,15814.0,178.2977,178.8588,178.2977,178.7801,15814.0
2023-08-18 12:50:00,181.64,181.76,181.38,181.4,13373.0,178.8194,178.9376,178.5635,178.5832,13373.0
2023-08-18 13:00:00,181.34,181.38,181.22,181.36,6139.0,178.5241,178.5635,178.406,178.5438,6139.0
2023-08-18 13:10:00,181.34,181.49,181.23,181.23,9424.0,178.5241,178.6718,178.4158,178.4158,9424.0
2023-08-18 13:20:00,181.24,181.27,180.9,181.1,12740.0,178.4256,178.4552,178.0909,178.2878,12740.0
2023-08-18 13:30:00,181.14,181.24,180.9,181.24,16370.0,178.3272,178.4256,178.0909,178.4256,16370.0
2023-08-18 13:40:00,181.22,181.31,181.11,181.13,8114.0,178.406,178.4946,178.2977,178.3174,8114.0
2023-08-18 13:50:00,181.12,181.25,181.03,181.22,6179.0,178.3075,178.4355,178.2189,178.406,6179.0
2023-08-18 14:00:00,181.22,181.25,181.07,181.07,12160.0,178.406,178.4355,178.2583,178.2583,12160.0
2023-08-18 14:10:00,181.12,181.12,180.95,180.96,7888.0,178.3075,178.3075,178.1401,178.15,7888.0
2023-08-18 14:20:00,180.98,181.03,180.75,180.89,13265.0,178.1697,178.2189,177.9433,178.0811,13265.0
2023-08-18 14:30:00,180.93,180.93,180.79,180.88,10377.0,178.1205,178.1205,177.9826,178.0712,10377.0
2023-08-18 14:40:00,180.88,180.93,180.72,180.75,10695.0,178.0712,178.1205,177.9137,177.9433,10695.0
2023-08-18 14:50:00,180.72,180.89,180.72,180.83,17311.0,177.9137,178.0811,177.9137,178.022,17311.0
2023-08-18 15:00:00,180.78,180.78,180.4,180.4,5017.0,177.9728,177.9728,177.5987,177.5987,5017.0
2023-08-18 15:10:00,180.36,180.51,180.2,180.44,13144.0,177.5593,177.707,177.4018,177.6381,13144.0
2023-08-18 15:20:00,180.41,180.55,180.39,180.47,11064.0,177.6085,177.7464,177.5888,177.6676,11064.0
2023-08-18 15:30:00,180.47,180.55,180.37,180.39,15669.0,177.6676,177.7464,177.5692,177.5888,15669.0
2023-08-18 15:40:00,180.43,180.66,180.39,180.4,17729.0,177.6282,177.8547,177.5888,177.5987,17729.0
2023-08-18 15:50:00,180.46,180.5,180.1,180.48,101274.0,177.6578,177.6971,177.3033,177.6774,101274.0
2023-08-21 09:30:00,180.66,180.76,180.1,180.44,15754.0,177.8547,177.9531,177.3033,177.6381,15754.0
2023-08-21 09:40:00,180.62,180.8,180.5,180.55,5921.0,177.8153,177.9925,177.6971,177.7464,5921.0
2023-08-21 09:50:00,180.54,180.58,180.32,180.54,9525.0,177.7365,177.7759,177.5199,177.7365,9525.0
2023-08-21 10:00:00,180.49,180.54,180.05,180.07,5087.0,177.6873,177.7365,177.2541,177.2738,5087.0
2023-08-21 10:10:00,180.14,180.18,179.87,179.95,6703.0,177.3427,177.3821,177.0769,177.1557,6703.0
2023-08-21 10:20:00,179.94,179.95,179.76,179.95,3613.0,177.1458,177.1557,176.9686,177.1557,3613.0
2023-08-21 10:30:00,179.94,180.35,179.85,180.13,17710.0,177.1458,177.5495,177.0572,177.3329,17710.0
2023-08-21 10:40:00,180.11,180.39,180.08,180.19,14790.0,177.3132,177.5888,177.2837,177.3919,14790.0
2023-08-21 10:50:00,180.28,180.3,180.16,180.25,4702.0,177.4806,177.5002,177.3624,177.451,4702.0
2023-08-21 11:00:00,180.23,180.31,180.14,180.19,6685.0,177.4313,177.5101,177.3427,177.3919,6685.0
2023-08-21 11:10:00,180.16,180.4,180.11,180.36,8563.0,177.3624,177.5987,177.3132,177.5593,8563.0
2023-08-21 11:20:00,180.44,180.64,180.37,180.51,22085.0,177.6381,177.835,177.5692,177.707,22085.0
2023-08-21 11:30:00,180.56,180.8,180.54,180.73,15489.0,177.7562,177.9925,177.7365,177.9236,15489.0
2023-08-21 11:40:00,180.7,180.79,180.59,180.65,21633.0,177.894,177.9826,177.7857,177.8448,21633.0
2023-08-21 11:50:00,180.7,180.7,180.3,180.47,6275.0,177.894,177.894,177.5002,177.6676,6275.0
2023-08-21 12:00:00,180.45,180.66,180.41,180.51,2614.0,177.6479,177.8547,177.6085,177.707,2614.0
2023-08-21 12:10:00,180.5,180.75,180.5,180.73,4464.0,177.6971,177.9433,177.6971,177.9236,4464.0
2023-08-21 12:20:00,180.66,180.78,180.66,180.74,5750.0,177.8547,177.9728,177.8547,177.9334,5750.0
2023-08-21 12:30:00,180.77,180.84,180.76,180.78,6356.0,177.9629,178.0319,177.9531,177.9728,6356.0
2023-08-21 12:40:00,180.73,180.86,180.64,180.78,2940.0,177.9236,178.0515,177.835,177.9728,2940.0
2023-08-21 12:50:00,180.76,180.89,180.74,180.83,6758.0,177.9531,178.0811,177.9334,178.022,6758.0
2023-08-21 13:00:00,180.76,180.8,180.7,180.72,4124.0,177.9531,177.9925,177.894,177.9137,4124.0
2023-08-21 13:10:00,180.75,180.85,180.67,180.85,6564.0,177.9433,178.0417,177.8645,178.0417,6564.0
2023-08-21 13:20:00,180.84,180.89,180.65,180.75,5637.0,178.0319,178.0811,177.8448,177.9433,5637.0
2023-08-21 13:30:00,180.74,180.93,180.74,180.89,7995.0,177.9334,178.1205,177.9334,178.0811,7995.0
2023-08-21 13:40:00,180.92,181.11,180.91,181.08,21673.0,178.1106,178.2977,178.1008,178.2681,21673.0
2023-08-21 13:50:00,181.1,181.33,181.02,181.08,9699.0,178.2878,178.5142,178.2091,178.2681,9699.0
2023-08-21 14:00:00,181.03,181.05,180.86,181.05,5222.0,178.2189,178.2386,178.0515,178.2386,5222.0
2023-08-21 14:10:00,181.05,181.14,180.92,180.98,5728.0,178.2386,178.3272,178.1106,178.1697,5728.0
2023-08-21 14:20:00,180.97,181.03,180.79,180.84,12326.0,178.1598,178.2189,177.9826,178.0319,12326.0
2023-08-21 14:30:00,180.81,180.91,180.67,180.91,6118.0,178.0023,178.1008,177.8645,178.1008,6118.0
2023-08-21 14:40:00,180.89,180.95,180.81,180.93,16354.0,178.0811,178.1401,178.0023,178.1205,16354.0
2023-08-21 14:50:00,180.93,180.94,180.81,180.94,15478.0,178.1205,178.1303,178.0023,178.1303,15478.0
2023-08-21 15:00:00,180.99,181.18,180.96,181.1,10524.0,178.1795,178.3666,178.15,178.2878,10524.0
2023-08-21 15:10:00,181.12,181.25,181.07,181.1,7874.0,178.3075,178.4355,178.2583,178.2878,7874.0
2023-08-21 15:20:00,181.1,181.18,180.95,181.01,14196.0,178.2878,178.3666,178.1401,178.1992,14196.0
2023-08-21 15:30:00,180.97,180.99,180.81,180.95,22942.0,178.1598,178.1795,178.0023,178.1401,22942.0
2023-08-21 15:40:00,180.96,181.17,180.89,180.94,19851.0,178.15,178.3567,178.0811,178.1303,19851.0
2023-08-21 15:50:00,180.94,181.04,180.72,180.99,80565.0,178.1303,178.2288,177.9137,178.1795,80565.0
2023-08-22 09:30:00,180.77,181.05,179.83,180.39,12857.0,177.9629,178.2386,177.0375,177.5888,12857.0
2023-08-22 09:40:00,180.74,180.78,180.06,180.19,9835.0,177.9334,177.9728,177.264,177.3919,9835.0
2023-08-22 09:50:00,180.38,180.38,179.82,180.04,13673.0,177.579,177.579,177.0277,177.2443,13673.0
2023-08-22 10:00:00,180.0,180.32,179.96,180.12,9501.0,177.2049,177.5199,177.1655,177.323,9501.0
2023-08-22 10:10:00,180.23,180.33,179.91,180.14,6935.0,177.4313,177.5298,177.1163,177.3427,6935.0
2023-08-22 10:20:00,180.16,180.32,180.0,180.26,3955.0,177.3624,177.5199,177.2049,177.4609,3955.0
2023-08-22 10:30:00,180.28,180.33,179.91,179.95,5555.0,177.4806,177.5298,177.1163,177.1557,5555.0
2023-08-22 10:40:00,179.94,180.0,179.79,179.95,4694.0,177.1458,177.2049,176.9982,177.1557,4694.0
2023-08-22 10:50:00,179.89,179.93,179.8,179.89,3931.0,177.0966,177.136,177.008,177.0966,3931.0
2023-08-22 11:00:00,179.93,179.99,179.36,179.56,12412.0,177.136,177.1951,176.5748,176.7717,12412.0
2023-08-22 11:10:00,179.56,179.68,179.48,179.51,4653.0,176.7717,176.8899,176.693,176.7225,4653.0
2023-08-22 11:20:00,179.51,179.78,179.49,179.72,4835.0,176.7225,176.9883,176.7028,176.9292,4835.0
2023-08-22 11:30:00,179.72,179.79,179.58,179.63,8070.0,176.9292,176.9982,176.7914,176.8406,8070.0
2023-08-22 11:40:00,179.58,179.61,179.21,179.21,16243.0,176.7914,176.821,176.4272,176.4272,16243.0
2023-08-22 11:50:00,179.34,179.35,179.06,179.06,9747.0,176.5551,176.565,176.2795,176.2795,9747.0
2023-08-22 12:00:00,178.99,179.17,178.95,179.01,23833.0,176.2106,176.3878,176.1712,176.2303,23833.0
2023-08-22 12:10:00,179.06,179.09,178.8,178.84,7368.0,176.2795,176.309,176.0235,176.0629,7368.0
2023-08-22 12:20:00,178.75,178.85,178.67,178.81,7971.0,175.9743,176.0728,175.8956,176.0334,7971.0
2023-08-22 12:30:00,178.93,179.21,178.82,179.2,4887.0,176.1515,176.4272,176.0432,176.4173,4887.0
2023-08-22 12:40:00,179.16,179.22,179.09,179.14,5661.0,176.3779,176.437,176.309,176.3583,5661.0
2023-08-22 12:50:00,179.16,179.22,178.82,178.82,7186.0,176.3779,176.437,176.0432,176.0432,7186.0
2023-08-22 13:00:00,178.74,178.78,178.35,178.56,8927.0,175.9645,176.0038,175.5805,175.7873,8927.0
2023-08-22 13:10:00,178.57,178.58,178.4,178.44,8167.0,175.7971,175.807,175.6297,175.6691,8167.0
2023-08-22 13:20:00,178.41,178.52,178.31,178.36,9931.0,175.6396,175.7479,175.5411,175.5904,9931.0
2023-08-22 13:30:00,178.36,178.51,178.3,178.46,11970.0,175.5904,175.738,175.5313,175.6888,11970.0
2023-08-22 13:40:00,178.48,178.7,178.45,178.65,8328.0,175.7085,175.9251,175.679,175.8759,8328.0
2023-08-22 13:50:00,178.59,178.78,178.55,178.78,7044.0,175.8168,176.0038,175.7774,176.0038,7044.0
2023-08-22 14:00:00,178.67,178.75,178.59,178.63,5588.0,175.8956,175.9743,175.8168,175.8562,5588.0
2023-08-22 14:10:00,178.59,178.66,178.41,178.52,12148.0,175.8168,175.8857,175.6396,175.7479,12148.0
2023-08-22 14:20:00,178.53,178.61,178.31,178.33,16271.0,175.7577,175.8365,175.5411,175.5608,16271.0
2023-08-22 14:30:00,178.33,178.46,178.27,178.4,9860.0,175.5608,175.6888,175.5018,175.6297,9860.0
2023-08-22 14:40:00,178.37,178.39,177.92,177.95,22721.0,175.6002,175.6199,175.1572,175.1867,22721.0
2023-08-22 14:50:00,177.95,178.21,177.95,178.21,10864.0,175.1867,175.4427,175.1867,175.4427,10864.0
2023-08-22 15:00:00,178.24,178.49,178.21,178.34,32405.0,175.4722,175.7183,175.4427,175.5707,32405.0
2023-08-22 15:10:00,178.35,178.6,178.35,178.54,18227.0,175.5805,175.8266,175.5805,175.7676,18227.0
2023-08-22 15:20:00,178.53,178.55,178.38,178.43,17823.0,175.7577,175.7774,175.6101,175.6593,17823.0
2023-08-22 15:30:00,178.43,178.44,178.02,178.11,26484.0,175.6593,175.6691,175.2556,175.3442,26484.0
2023-08-22 15:40:00,178.05,178.23,177.94,177.97,42305.0,175.2852,175.4624,175.1769,175.2064,42305.0
2023-08-22 15:50:00,177.95,178.15,177.92,177.96,144389.0,175.1867,175.3836,175.1572,175.1966,144389.0
2023-08-23 09:30:00,178.54,178.69,177.6,178.66,17435.0,175.7676,175.9152,174.8422,175.8857,17435.0
2023-08-23 09:40:00,178.68,178.81,178.27,178.43,13941.0,175.9054,176.0334,175.5018,175.6593,13941.0
2023-08-23 09:50:00,178.17,178.22,177.96,178.16,16670.0,175.4033,175.4525,175.1966,175.3935,16670.0
2023-08-23 10:00:00,178.25,178.74,178.25,178.62,16883.0,175.4821,175.9645,175.4821,175.8463,16883.0
2023-08-23 10:10:00,178.73,178.74,178.37,178.4,4796.0,175.9546,175.9645,175.6002,175.6297,4796.0
2023-08-23 10:20:00,178.38,178.58,178.38,178.53,8971.0,175.6101,175.807,175.6101,175.7577,8971.0
2023-08-23 10:30:00,178.61,178.66,178.14,178.15,8406.0,175.8365,175.8857,175.3738,175.3836,8406.0
2023-08-23 10:40:00,178.13,178.23,177.89,177.91,10563.0,175.3639,175.4624,175.1277,175.1474,10563.0
2023-08-23 10:50:00,177.94,178.09,177.76,177.98,15513.0,175.1769,175.3246,174.9997,175.2163,15513.0
2023-08-23 11:00:00,177.97,178.0,177.51,177.59,12743.0,175.2064,175.236,174.7536,174.8323,12743.0
2023-08-23 11:10:00,177.67,177.99,177.67,177.77,8016.0,174.9111,175.2261,174.9111,175.0095,8016.0
2023-08-23 11:20:00,177.81,177.92,177.74,177.79,7292.0,175.0489,175.1572,174.98,175.0292,7292.0
2023-08-23 11:30:00,177.84,177.87,177.51,177.52,8266.0,175.0784,175.108,174.7536,174.7634,8266.0
2023-08-23 11:40:00,177.52,177.64,177.36,177.36,12308.0,174.7634,174.8815,174.6059,174.6059,12308.0
2023-08-23 11:50:00,177.31,177.46,177.15,177.43,11744.0,174.5567,174.7043,174.3992,174.6748,11744.0
2023-08-23 12:00:00,177.39,177.52,177.36,177.47,13762.0,174.6354,174.7634,174.6059,174.7142,13762.0
2023-08-23 12:10:00,177.47,177.8,177.47,177.79,10852.0,174.7142,175.0391,174.7142,175.0292,10852.0
2023-08-23 12:20:00,177.75,177.94,177.7,177.88,12943.0,174.9898,175.1769,174.9406,175.1178,12943.0
2023-08-23 12:30:00,177.88,177.93,177.83,177.85,15895.0,175.1178,175.167,175.0686,175.0883,15895.0
2023-08-23 12:40:00,177.85,177.85,177.65,177.7,5675.0,175.0883,175.0883,174.8914,174.9406,5675.0
2023-08-23 12:50:00,177.71,177.82,177.71,177.77,7235.0,174.9505,175.0588,174.9505,175.0095,7235.0
2023-08-23 13:00:00,177.77,177.85,177.68,177.82,13533.0,175.0095,175.0883,174.9209,175.0588,13533.0
2023-08-23 13:10:00,177.85,177.98,177.8,177.86,16380.0,175.0883,175.2163,175.0391,175.0981,16380.0
2023-08-23 13:20:00,177.84,177.93,177.82,177.84,7064.0,175.0784,175.167,175.0588,175.0784,7064.0
2023-08-23 13:30:00,177.84,177.84,177.65,177.69,6079.0,175.0784,175.0784,174.8914,174.9308,6079.0
2023-08-23 13:40:00,177.68,177.88,177.67,177.88,6164.0,174.9209,175.1178,174.9111,175.1178,6164.0
2023-08-23 13:50:00,177.9,177.94,177.8,177.84,7129.0,175.1375,175.1769,175.0391,175.0784,7129.0
2023-08-23 14:00:00,177.84,177.85,177.77,177.81,7286.0,175.0784,175.0883,175.0095,175.0489,7286.0
2023-08-23 14:10:00,177.76,177.8,177.55,177.55,12601.0,174.9997,175.0391,174.7929,174.7929,12601.0
2023-08-23 14:20:00,177.56,177.71,177.45,177.59,9365.0,174.8028,174.9505,174.6945,174.8323,9365.0
2023-08-23 14:30:00,177.59,177.61,177.46,177.47,11816.0,174.8323,174.852,174.7043,174.7142,11816.0
2023-08-23 14:40:00,177.45,177.5,177.35,177.35,12623.0,174.6945,174.7437,174.5961,174.5961,12623.0
2023-08-23 14:50:00,177.35,177.49,177.35,177.46,10807.0,174.5961,174.7339,174.5961,174.7043,10807.0
2023-08-23 15:00:00,177.46,177.47,177.35,177.41,13293.0,174.7043,174.7142,174.5961,174.6551,13293.0
2023-08-23 15:10:00,177.4,177.49,177.36,177.46,10276.0,174.6453,174.7339,174.6059,174.7043,10276.0
2023-08-23 15:20:00,177.44,177.71,177.44,177.65,17829.0,174.6847,174.9505,174.6847,174.8914,17829.0
2023-08-23 15:30:00,177.63,177.66,177.42,177.65,21600.0,174.8717,174.9012,174.665,174.8914,21600.0
2023-08-23 15:40:00,177.66,177.94,177.57,177.94,26433.0,174.9012,175.1769,174.8126,175.1769,26433.0
2023-08-23 15:50:00,177.97,177.97,177.64,177.77,112636.0,175.2064,175.2064,174.8815,175.0095,112636.0
2023-08-24 09:30:00,177.8,178.5,177.8,178.49,28872.0,175.0391,175.7282,175.0391,175.7183,28872.0
2023-08-24 09:40:00,178.36,178.74,178.29,178.51,10456.0,175.5904,175.9645,175.5215,175.738,10456.0
2023-08-24 09:50:00,178.53,178.87,178.43,178.87,6777.0,175.7577,176.0924,175.6593,176.0924,6777.0
2023-08-24 10:00:00,178.89,178.99,178.68,178.8,12010.0,176.1121,176.2106,175.9054,176.0235,12010.0
2023-08-24 10:10:00,178.98,178.98,178.68,178.84,14537.0,176.2007,176.2007,175.9054,176.0629,14537.0
2023-08-24 10:20:00,178.84,178.99,178.76,178.88,17451.0,176.0629,176.2106,175.9842,176.1023,17451.0
2023-08-24 10:30:00,178.81,178.85,178.57,178.71,11115.0,176.0334,176.0728,175.7971,175.9349,11115.0
2023-08-24 10:40:00,178.73,178.74,178.41,178.47,8375.0,175.9546,175.9645,175.6396,175.6987,8375.0
2023-08-24 10:50:00,178.5,178.51,178.32,178.35,19565.0,175.7282,175.738,175.551,175.5805,19565.0
2023-08-24 11:00:00,178.34,178.37,178.16,178.35,14122.0,175.5707,175.6002,175.3935,175.5805,14122.0
2023-08-24 11:10:00,178.31,178.38,178.24,178.24,10131.0,175.5411,175.6101,175.4722,175.4722,10131.0
2023-08-24 11:20:00,178.18,178.41,178.13,178.39,19628.0,175.4132,175.6396,175.3639,175.6199,19628.0
2023-08-24 11:30:00,178.38,178.48,178.28,178.44,17461.0,175.6101,175.7085,175.5116,175.6691,17461.0
2023-08-24 11:40:00,178.42,178.49,178.38,178.49,16319.0,175.6494,175.7183,175.6101,175.7183,16319.0
2023-08-24 11:50:00,178.45,178.85,178.44,178.81,15607.0,175.679,176.0728,175.6691,176.0334,15607.0
2023-08-24 12:00:00,178.82,178.96,178.62,178.91,17404.0,176.0432,176.181,175.8463,176.1318,17404.0
2023-08-24 12:10:00,178.96,179.1,178.83,178.94,15625.0,176.181,176.3189,176.0531,176.1614,15625.0
2023-08-24 12:20:00,178.94,179.14,178.91,179.0,24408.0,176.1614,176.3583,176.1318,176.2204,24408.0
2023-08-24 12:30:00,178.95,179.21,178.93,179.2,9816.0,176.1712,176.4272,176.1515,176.4173,9816.0
2023-08-24 12:40:00,179.19,179.49,179.16,179.35,25690.0,176.4075,176.7028,176.3779,176.565,25690.0
2023-08-24 12:50:00,179.41,179.5,179.37,179.46,15957.0,176.6241,176.7127,176.5847,176.6733,15957.0
2023-08-24 13:00:00,179.46,179.51,179.36,179.41,15077.0,176.6733,176.7225,176.5748,176.6241,15077.0
2023-08-24 13:10:00,179.45,179.67,179.42,179.55,13051.0,176.6634,176.88,176.6339,176.7619,13051.0
2023-08-24 13:20:00,179.56,179.59,179.34,179.37,11679.0,176.7717,176.8013,176.5551,176.5847,11679.0
2023-08-24 13:30:00,179.37,179.55,179.3,179.47,12929.0,176.5847,176.7619,176.5158,176.6831,12929.0
2023-08-24 13:40:00,179.49,179.52,179.33,179.42,4831.0,176.7028,176.7324,176.5453,176.6339,4831.0
2023-08-24 13:50:00,179.42,179.54,179.35,179.35,9416.0,176.6339,176.752,176.565,176.565,9416.0
2023-08-24 14:00:00,179.41,179.5,179.16,179.21,7481.0,176.6241,176.7127,176.3779,176.4272,7481.0
2023-08-24 14:10:00,179.22,179.31,178.97,179.02,17762.0,176.437,176.5256,176.1909,176.2401,17762.0
2023-08-24 14:20:00,178.98,179.18,178.91,179.13,5926.0,176.2007,176.3976,176.1318,176.3484,5926.0
2023-08-24 14:30:00,179.17,179.17,178.77,178.79,8682.0,176.3878,176.3878,175.994,176.0137,8682.0
2023-08-24 14:40:00,178.88,178.88,178.75,178.78,6832.0,176.1023,176.1023,175.9743,176.0038,6832.0
2023-08-24 14:50:00,178.8,178.87,178.66,178.81,8095.0,176.0235,176.0924,175.8857,176.0334,8095.0
2023-08-24 15:00:00,178.82,178.87,178.76,178.76,8844.0,176.0432,176.0924,175.9842,175.9842,8844.0
2023-08-24 15:10:00,178.77,178.92,178.77,178.85,11683.0,175.994,176.1417,175.994,176.0728,11683.0
2023-08-24 15:20:00,178.82,178.93,178.69,178.85,11270.0,176.0432,176.1515,175.9152,176.0728,11270.0
2023-08-24 15:30:00,178.87,178.97,178.71,178.71,20625.0,176.0924,176.1909,175.9349,175.9349,20625.0
2023-08-24 15:40:00,178.73,178.96,178.6,178.79,41218.0,175.9546,176.181,175.8266,176.0137,41218.0
2023-08-24 15:50:00,178.76,178.98,178.61,178.77,97732.0,175.9842,176.2007,175.8365,175.994,97732.0
2023-08-25 09:30:00,179.09,179.36,178.91,179.31,28127.0,176.309,176.5748,176.1318,176.5256,28127.0
2023-08-25 09:40:00,179.24,179.38,179.01,179.07,1805.0,176.4567,176.5945,176.2303,176.2893,1805.0
2023-08-25 09:50:00,179.19,179.33,178.96,179.16,5577.0,176.4075,176.5453,176.181,176.3779,5577.0
2023-08-25 10:00:00,179.42,179.46,178.95,179.0,3255.0,176.6339,176.6733,176.1712,176.2204,3255.0
2023-08-25 10:10:00,179.06,179.23,178.82,178.82,5468.0,176.2795,176.4469,176.0432,176.0432,5468.0
2023-08-25 10:20:00,178.81,178.83,178.63,178.82,3386.0,176.0334,176.0531,175.8562,176.0432,3386.0
2023-08-25 10:30:00,178.88,179.08,178.78,178.93,6297.0,176.1023,176.2992,176.0038,176.1515,6297.0
2023-08-25 10:40:00,178.93,179.09,178.86,178.96,4135.0,176.1515,176.309,176.0826,176.181,4135.0
2023-08-25 10:50:00,178.87,179.14,178.82,178.95,6901.0,176.0924,176.3583,176.0432,176.1712,6901.0
2023-08-25 11:00:00,179.09,179.2,178.79,179.05,25324.0,176.309,176.4173,176.0137,176.2697,25324.0
2023-08-25 11:10:00,179.14,179.24,178.83,178.97,8028.0,176.3583,176.4567,176.0531,176.1909,8028.0
2023-08-25 11:20:00,179.09,179.32,178.94,179.31,8794.0,176.309,176.5355,176.1614,176.5256,8794.0
2023-08-25 11:30:00,179.34,179.65,179.18,179.62,34985.0,176.5551,176.8603,176.3976,176.8308,34985.0
2023-08-25 11:40:00,179.56,179.56,179.26,179.34,3145.0,176.7717,176.7717,176.4764,176.5551,3145.0
2023-08-25 11:50:00,179.29,179.29,179.09,179.19,3623.0,176.5059,176.5059,176.309,176.4075,3623.0
2023-08-25 12:00:00,179.21,179.48,179.2,179.43,5412.0,176.4272,176.693,176.4173,176.6438,5412.0
2023-08-25 12:10:00,179.44,179.69,179.34,179.67,45887.0,176.6536,176.8997,176.5551,176.88,45887.0
2023-08-25 12:20:00,179.67,179.97,179.65,179.79,79214.0,176.88,177.1754,176.8603,176.9982,79214.0
2023-08-25 12:30:00,179.75,179.85,179.6,179.6,6383.0,176.9588,177.0572,176.8111,176.8111,6383.0
2023-08-25 12:40:00,179.61,179.68,179.55,179.55,7229.0,176.821,176.8899,176.7619,176.7619,7229.0
2023-08-25 12:50:00,179.46,179.61,179.44,179.61,3697.0,176.6733,176.821,176.6536,176.821,3697.0
2023-08-25 13:00:00,179.66,179.78,179.66,179.78,2423.0,176.8702,176.9883,176.8702,176.9883,2423.0
2023-08-25 13:10:00,179.73,179.84,179.65,179.7,6251.0,176.9391,177.0474,176.8603,176.9096,6251.0
2023-08-25 13:20:00,179.67,179.67,179.5,179.56,3822.0,176.88,176.88,176.7127,176.7717,3822.0
2023-08-25 13:30:00,179.59,179.68,179.5,179.64,6882.0,176.8013,176.8899,176.7127,176.8505,6882.0
2023-08-25 13:40:00,179.66,179.74,179.57,179.58,9435.0,176.8702,176.9489,176.7816,176.7914,9435.0
2023-08-25 13:50:00,179.53,179.87,179.53,179.87,22460.0,176.7422,177.0769,176.7422,177.0769,22460.0
2023-08-25 14:00:00,179.92,179.95,179.84,179.84,16466.0,177.1261,177.1557,177.0474,177.0474,16466.0
2023-08-25 14:10:00,179.87,179.87,179.66,179.8,5300.0,177.0769,177.0769,176.8702,177.008,5300.0
2023-08-25 14:20:00,179.83,179.83,179.59,179.65,7082.0,177.0375,177.0375,176.8013,176.8603,7082.0
2023-08-25 14:30:00,179.68,179.86,179.51,179.86,24625.0,176.8899,177.0671,176.7225,177.0671,24625.0
2023-08-25 14:40:00,179.85,179.91,179.68,179.83,9879.0,177.0572,177.1163,176.8899,177.0375,9879.0
2023-08-25 14:50:00,179.83,179.99,179.75,179.96,5838.0,177.0375,177.1951,176.9588,177.1655,5838.0
2023-08-25 15:00:00,179.98,180.01,179.7,179.74,10033.0,177.1852,177.2147,176.9096,176.9489,10033.0
2023-08-25 15:10:00,179.75,179.86,179.7,179.73,7904.0,176.9588,177.0671,176.9096,176.9391,7904.0
2023-08-25 15:20:00,179.72,179.76,179.6,179.64,10514.0,176.9292,176.9686,176.8111,176.8505,10514.0
2023-08-25 15:30:00,179.64,179.78,179.56,179.7,19389.0,176.8505,176.9883,176.7717,176.9096,19389.0
2023-08-25 15:40:00,179.7,179.8,179.52,179.53,26154.0,176.9096,177.008,176.7324,176.7422,26154.0
2023-08-25 15:50:00,179.5,179.63,179.41,179.48,93668.0,176.7127,176.8406,176.6241,176.693,93668.0
2023-08-28 09:30:00,179.75,180.26,179.75,179.9,10294.0,176.9588,177.4609,176.9588,177.1065,10294.0
2023-08-28 09:40:00,180.08,180.2,179.75,180.0,13964.0,177.2837,177.4018,176.9588,177.2049,13964.0
2023-08-28 09:50:00,180.09,180.35,179.99,180.22,18181.0,177.2935,177.5495,177.1951,177.4215,18181.0
2023-08-28 10:00:00,180.34,180.41,180.06,180.16,12102.0,177.5396,177.6085,177.264,177.3624,12102.0
2023-08-28 10:10:00,180.13,180.34,180.1,180.34,12562.0,177.3329,177.5396,177.3033,177.5396,12562.0
2023-08-28 10:20:00,180.39,180.6,180.23,180.42,26066.0,177.5888,177.7956,177.4313,177.6184,26066.0
2023-08-28 10:30:00,180.47,180.57,180.39,180.49,18735.0,177.6676,177.766,177.5888,177.6873,18735.0
2023-08-28 10:40:00,180.47,180.51,180.17,180.3,10685.0,177.6676,177.707,177.3723,177.5002,10685.0
2023-08-28 10:50:00,180.3,180.45,180.25,180.34,7493.0,177.5002,177.6479,177.451,177.5396,7493.0
2023-08-28 11:00:00,180.29,180.41,180.23,180.37,4127.0,177.4904,177.6085,177.4313,177.5692,4127.0
2023-08-28 11:10:00,180.34,180.46,180.25,180.45,27268.0,177.5396,177.6578,177.451,177.6479,27268.0
2023-08-28 11:20:00,180.44,180.66,180.43,180.52,18153.0,177.6381,177.8547,177.6282,177.7168,18153.0
2023-08-28 11:30:00,180.51,180.55,180.4,180.49,9305.0,177.707,177.7464,177.5987,177.6873,9305.0
2023-08-28 11:40:00,180.48,180.54,180.35,180.43,5515.0,177.6774,177.7365,177.5495,177.6282,5515.0
2023-08-28 11:50:00,180.36,180.52,180.36,180.49,9489.0,177.5593,177.7168,177.5593,177.6873,9489.0
2023-08-28 12:00:00,180.52,180.56,180.31,180.31,11383.0,177.7168,177.7562,177.5101,177.5101,11383.0
2023-08-28 12:10:00,180.33,180.33,179.94,179.94,7425.0,177.5298,177.5298,177.1458,177.1458,7425.0
2023-08-28 12:20:00,180.01,180.27,179.96,180.24,10092.0,177.2147,177.4707,177.1655,177.4412,10092.0
2023-08-28 12:30:00,180.2,180.2,180.01,180.02,3338.0,177.4018,177.4018,177.2147,177.2246,3338.0
2023-08-28 12:40:00,179.97,180.07,179.91,179.96,5441.0,177.1754,177.2738,177.1163,177.1655,5441.0
2023-08-28 12:50:00,179.98,180.18,179.93,180.11,5909.0,177.1852,177.3821,177.136,177.3132,5909.0
2023-08-28 13:00:00,180.14,180.24,180.11,180.13,10587.0,177.3427,177.4412,177.3132,177.3329,10587.0
2023-08-28 13:10:00,180.14,180.23,179.91,180.0,7160.0,177.3427,177.4313,177.1163,177.2049,7160.0
2023-08-28 13:20:00,180.05,180.21,180.01,180.08,13869.0,177.2541,177.4116,177.2147,177.2837,13869.0
2023-08-28 13:30:00,180.03,180.09,179.92,180.03,6756.0,177.2344,177.2935,177.1261,177.2344,6756.0
2023-08-28 13:40:00,180.04,180.12,179.98,180.07,5918.0,177.2443,177.323,177.1852,177.2738,5918.0
2023-08-28 13:50:00,180.05,180.11,179.91,180.03,6821.0,177.2541,177.3132,177.1163,177.2344,6821.0
2023-08-28 14:00:00,179.98,179.99,179.85,179.91,8581.0,177.1852,177.1951,177.0572,177.1163,8581.0
2023-08-28 14:10:00,179.89,179.92,179.77,179.84,5656.0,177.0966,177.1261,176.9785,177.0474,5656.0
2023-08-28 14:20:00,179.88,179.93,179.69,179.75,6454.0,177.0868,177.136,176.8997,176.9588,6454.0
2023-08-28 14:30:00,179.77,179.97,179.67,179.88,6762.0,176.9785,177.1754,176.88,177.0868,6762.0
2023-08-28 14:40:00,179.94,180.08,179.89,179.89,12909.0,177.1458,177.2837,177.0966,177.0966,12909.0
2023-08-28 14:50:00,179.92,180.07,179.91,180.01,10201.0,177.1261,177.2738,177.1163,177.2147,10201.0
2023-08-28 15:00:00,179.98,180.17,179.93,180.15,9085.0,177.1852,177.3723,177.136,177.3526,9085.0
2023-08-28 15:10:00,180.12,180.14,179.95,180.06,15791.0,177.323,177.3427,177.1557,177.264,15791.0
2023-08-28 15:20:00,180.06,180.32,180.03,180.26,14192.0,177.264,177.5199,177.2344,177.4609,14192.0
2023-08-28 15:30:00,180.25,180.4,180.23,180.27,14991.0,177.451,177.5987,177.4313,177.4707,14991.0
2023-08-28 15:40:00,180.28,180.48,180.26,180.37,36445.0,177.4806,177.6774,177.4609,177.5692,36445.0
2023-08-28 15:50:00,180.34,180.58,180.25,180.39,89608.0,177.5396,177.7759,177.451,177.5888,89608.0
2023-08-29 09:30:00,180.93,180.93,179.72,180.39,11785.0,178.1205,178.1205,176.9292,177.5888,11785.0
2023-08-29 09:40:00,180.35,180.49,180.06,180.21,4819.0,177.5495,177.6873,177.264,177.4116,4819.0
2023-08-29 09:50:00,180.23,180.4,180.0,180.3,7616.0,177.4313,177.5987,177.2049,177.5002,7616.0
2023-08-29 10:00:00,180.34,180.39,180.08,180.11,6076.0,177.5396,177.5888,177.2837,177.3132,6076.0
2023-08-29 10:10:00,180.02,180.35,179.95,180.35,10322.0,177.2246,177.5495,177.1557,177.5495,10322.0
2023-08-29 10:20:00,180.35,180.43,180.1,180.14,3788.0,177.5495,177.6282,177.3033,177.3427,3788.0
2023-08-29 10:30:00,180.26,180.35,179.65,179.71,1998.0,177.4609,177.5495,176.8603,176.9194,1998.0
2023-08-29 10:40:00,179.72,179.83,179.24,179.37,3040.0,176.9292,177.0375,176.4567,176.5847,3040.0
2023-08-29 10:50:00,179.41,179.59,179.28,179.55,10464.0,176.6241,176.8013,176.4961,176.7619,10464.0
2023-08-29 11:00:00,179.63,179.67,179.37,179.56,2772.0,176.8406,176.88,176.5847,176.7717,2772.0
2023-08-29 11:10:00,179.47,179.72,179.33,179.63,4421.0,176.6831,176.9292,176.5453,176.8406,4421.0
2023-08-29 11:20:00,179.6,179.9,179.52,179.72,2419.0,176.8111,177.1065,176.7324,176.9292,2419.0
2023-08-29 11:30:00,179.79,180.04,179.76,180.04,2720.0,176.9982,177.2443,176.9686,177.2443,2720.0
2023-08-29 11:40:00,180.03,180.13,180.0,180.1,6028.0,177.2344,177.3329,177.2049,177.3033,6028.0
2023-08-29 11:50:00,180.08,180.61,180.08,180.25,6800.0,177.2837,177.8054,177.2837,177.451,6800.0
2023-08-29 12:00:00,180.26,180.39,180.26,180.33,2794.0,177.4609,177.5888,177.4609,177.5298,2794.0
2023-08-29 12:10:00,180.36,180.62,180.31,180.44,8525.0,177.5593,177.8153,177.5101,177.6381,8525.0
2023-08-29 12:20:00,180.47,180.6,180.38,180.43,6897.0,177.6676,177.7956,177.579,177.6282,6897.0
2023-08-29 12:30:00,180.45,180.45,180.19,180.19,6058.0,177.6479,177.6479,177.3919,177.3919,6058.0
2023-08-29 12:40:00,180.22,180.22,179.93,179.93,3790.0,177.4215,177.4215,177.136,177.136,3790.0
2023-08-29 12:50:00,179.98,179.98,179.86,179.93,6137.0,177.1852,177.1852,177.0671,177.136,6137.0
2023-08-29 13:00:00,179.9,179.96,179.79,179.8,4234.0,177.1065,177.1655,176.9982,177.008,4234.0
2023-08-29 13:10:00,179.82,179.82,179.58,179.58,4569.0,177.0277,177.0277,176.7914,176.7914,4569.0
2023-08-29 13:20:00,179.6,179.67,179.54,179.55,4753.0,176.8111,176.88,176.752,176.7619,4753.0
2023-08-29 13:30:00,179.54,179.76,179.54,179.75,6638.0,176.752,176.9686,176.752,176.9588,6638.0
2023-08-29 13:40:00,179.74,179.96,179.74,179.9,3817.0,176.9489,177.1655,176.9489,177.1065,3817.0
2023-08-29 13:50:00,179.89,179.91,179.52,179.79,5288.0,177.0966,177.1163,176.7324,176.9982,5288.0
2023-08-29 14:00:00,179.76,180.03,179.73,180.03,3025.0,176.9686,177.2344,176.9391,177.2344,3025.0
2023-08-29 14:10:00,179.96,180.01,179.82,179.82,2802.0,177.1655,177.2147,177.0277,177.0277,2802.0
2023-08-29 14:20:00,179.83,180.12,179.67,179.71,12306.0,177.0375,177.323,176.88,176.9194,12306.0
2023-08-29 14:30:00,179.8,180.03,179.79,179.92,4067.0,177.008,177.2344,176.9982,177.1261,4067.0
2023-08-29 14:40:00,179.89,179.94,179.83,179.83,6927.0,177.0966,177.1458,177.0375,177.0375,6927.0
2023-08-29 14:50:00,179.79,179.81,179.52,179.73,10569.0,176.9982,177.0179,176.7324,176.9391,10569.0
2023-08-29 15:00:00,179.71,179.79,179.63,179.69,7542.0,176.9194,176.9982,176.8406,176.8997,7542.0
2023-08-29 15:10:00,179.65,179.94,179.65,179.94,9365.0,176.8603,177.1458,176.8603,177.1458,9365.0
2023-08-29 15:20:00,179.9,179.94,179.82,179.83,8463.0,177.1065,177.1458,177.0277,177.0375,8463.0
2023-08-29 15:30:00,179.89,180.01,179.87,179.99,10995.0,177.0966,177.2147,177.0769,177.1951,10995.0
2023-08-29 15:40:00,180.01,180.06,179.76,180.03,22696.0,177.2147,177.264,176.9686,177.2344,22696.0
2023-08-29 15:50:00,180.07,180.14,179.64,180.04,108339.0,177.2738,177.3427,176.8505,177.2443,108339.0
2023-08-30 09:30:00,180.49,180.49,179.54,180.42,9061.0,177.6873,177.6873,176.752,177.6184,9061.0
2023-08-30 09:40:00,180.22,180.65,180.07,180.56,14006.0,177.4215,177.8448,177.2738,177.7562,14006.0
2023-08-30 09:50:00,180.48,180.48,180.22,180.22,2377.0,177.6774,177.6774,177.4215,177.4215,2377.0
2023-08-30 10:00:00,180.04,180.15,179.62,179.69,4181.0,177.2443,177.3526,176.8308,176.8997,4181.0
2023-08-30 10:10:00,179.64,179.74,178.94,179.22,11533.0,176.8505,176.9489,176.1614,176.437,11533.0
2023-08-30 10:20:00,179.22,179.45,179.02,179.03,7556.0,176.437,176.6634,176.2401,176.25,7556.0
2023-08-30 10:30:00,178.95,178.97,178.66,178.73,5880.0,176.1712,176.1909,175.8857,175.9546,5880.0
2023-08-30 10:40:00,178.77,179.1,178.77,179.06,6137.0,175.994,176.3189,175.994,176.2795,6137.0
2023-08-30 10:50:00,179.02,179.02,178.61,178.89,11394.0,176.2401,176.2401,175.8365,176.1121,11394.0
2023-08-30 11:00:00,178.96,179.2,178.95,179.14,2921.0,176.181,176.4173,176.1712,176.3583,2921.0
2023-08-30 11:10:00,179.2,179.21,178.93,178.94,6075.0,176.4173,176.4272,176.1515,176.1614,6075.0
2023-08-30 11:20:00,179.02,179.13,178.86,179.13,6599.0,176.2401,176.3484,176.0826,176.3484,6599.0
2023-08-30 11:30:00,179.12,179.15,178.79,178.89,5197.0,176.3386,176.3681,176.0137,176.1121,5197.0
2023-08-30 11:40:00,178.85,178.85,178.44,178.57,4023.0,176.0728,176.0728,175.6691,175.7971,4023.0
2023-08-30 11:50:00,178.5,178.81,178.5,178.73,5932.0,175.7282,176.0334,175.7282,175.9546,5932.0
2023-08-30 12:00:00,178.73,178.75,178.34,178.5,6227.0,175.9546,175.9743,175.5707,175.7282,6227.0
2023-08-30 12:10:00,178.47,178.5,178.32,178.32,8340.0,175.6987,175.7282,175.551,175.551,8340.0
2023-08-30 12:20:00,178.37,178.56,178.34,178.56,3423.0,175.6002,175.7873,175.5707,175.7873,3423.0
2023-08-30 12:30:00,178.63,179.06,178.55,178.67,11438.0,175.8562,176.2795,175.7774,175.8956,11438.0
2023-08-30 12:40:00,178.7,178.79,178.56,178.59,3661.0,175.9251,176.0137,175.7873,175.8168,3661.0
2023-08-30 12:50:00,178.59,178.59,178.41,178.47,5357.0,175.8168,175.8168,175.6396,175.6987,5357.0
2023-08-30 13:00:00,178.47,178.53,178.36,178.36,4292.0,175.6987,175.7577,175.5904,175.5904,4292.0
2023-08-30 13:10:00,178.32,178.42,178.29,178.42,5148.0,175.551,175.6494,175.5215,175.6494,5148.0
2023-08-30 13:20:00,178.36,178.42,178.19,178.32,7072.0,175.5904,175.6494,175.423,175.551,7072.0
2023-08-30 13:30:00,178.34,178.8,178.34,178.62,6629.0,175.5707,176.0235,175.5707,175.8463,6629.0
2023-08-30 13:40:00,178.71,178.9,178.63,178.71,6619.0,175.9349,176.122,175.8562,175.9349,6619.0
2023-08-30 13:50:00,178.74,178.97,178.66,178.84,10643.0,175.9645,176.1909,175.8857,176.0629,10643.0
2023-08-30 14:00:00,178.75,179.08,178.68,178.69,14443.0,175.9743,176.2992,175.9054,175.9152,14443.0
2023-08-30 14:10:00,178.69,178.81,178.54,178.54,6599.0,175.9152,176.0334,175.7676,175.7676,6599.0
2023-08-30 14:20:00,178.55,178.64,178.07,178.18,3961.0,175.7774,175.866,175.3049,175.4132,3961.0
2023-08-30 14:30:00,178.05,178.21,178.02,178.13,5516.0,175.2852,175.4427,175.2556,175.3639,5516.0
2023-08-30 14:40:00,178.2,178.24,178.14,178.17,7416.0,175.4329,175.4722,175.3738,175.4033,7416.0
2023-08-30 14:50:00,178.19,178.35,178.19,178.33,8435.0,175.423,175.5805,175.423,175.5608,8435.0
2023-08-30 15:00:00,178.35,178.51,178.19,178.5,6228.0,175.5805,175.738,175.423,175.7282,6228.0
2023-08-30 15:10:00,178.46,178.53,178.43,178.43,8737.0,175.6888,175.7577,175.6593,175.6593,8737.0
2023-08-30 15:20:00,178.36,178.49,178.3,178.34,12408.0,175.5904,175.7183,175.5313,175.5707,12408.0
2023-08-30 15:30:00,178.35,178.35,178.29,178.3,17106.0,175.5805,175.5805,175.5215,175.5313,17106.0
2023-08-30 15:40:00,178.31,178.63,178.31,178.63,27339.0,175.5411,175.8562,175.5411,175.8562,27339.0
2023-08-30 15:50:00,178.66,179.02,178.4,178.88,113216.0,175.8857,176.2401,175.6297,176.1023,113216.0
2023-08-31 09:30:00,179.49,179.49,177.42,177.45,18482.0,176.7028,176.7028,174.665,174.6945,18482.0
2023-08-31 09:40:00,177.55,178.21,177.51,178.21,12698.0,174.7929,175.4427,174.7536,175.4427,12698.0
2023-08-31 09:50:00,178.13,178.13,177.24,177.63,12136.0,175.3639,175.3639,174.4878,174.8717,12136.0
2023-08-31 10:00:00,177.69,178.39,177.45,178.3,10423.0,174.9308,175.6199,174.6945,175.5313,10423.0
2023-08-31 10:10:00,178.03,178.47,178.01,178.37,15856.0,175.2655,175.6987,175.2458,175.6002,15856.0
2023-08-31 10:20:00,178.35,178.46,178.16,178.21,8306.0,175.5805,175.6888,175.3935,175.4427,8306.0
2023-08-31 10:30:00,178.23,178.26,177.54,177.59,13164.0,175.4624,175.4919,174.7831,174.8323,13164.0
2023-08-31 10:40:00,177.59,177.65,177.25,177.53,10348.0,174.8323,174.8914,174.4976,174.7733,10348.0
2023-08-31 10:50:00,177.47,177.83,177.38,177.82,31285.0,174.7142,175.0686,174.6256,175.0588,31285.0
2023-08-31 11:00:00,177.82,178.16,177.68,177.81,18655.0,175.0588,175.3935,174.9209,175.0489,18655.0
2023-08-31 11:10:00,177.8,177.84,177.72,177.75,7739.0,175.0391,175.0784,174.9603,174.9898,7739.0
2023-08-31 11:20:00,177.72,177.77,177.26,177.46,16161.0,174.9603,175.0095,174.5074,174.7043,16161.0
2023-08-31 11:30:00,177.47,177.94,177.37,177.89,19772.0,174.7142,175.1769,174.6157,175.1277,19772.0
2023-08-31 11:40:00,177.89,177.89,177.29,177.72,13410.0,175.1277,175.1277,174.537,174.9603,13410.0
2023-08-31 11:50:00,177.68,177.84,177.43,177.44,7060.0,174.9209,175.0784,174.6748,174.6847,7060.0
2023-08-31 12:00:00,177.5,177.56,177.4,177.44,8085.0,174.7437,174.8028,174.6453,174.6847,8085.0
2023-08-31 12:10:00,177.48,177.49,177.19,177.19,10632.0,174.724,174.7339,174.4385,174.4385,10632.0
2023-08-31 12:20:00,177.24,177.29,177.06,177.25,8562.0,174.4878,174.537,174.3106,174.4976,8562.0
2023-08-31 12:30:00,177.23,177.23,177.04,177.05,9318.0,174.4779,174.4779,174.2909,174.3007,9318.0
2023-08-31 12:40:00,177.02,177.22,177.02,177.11,8228.0,174.2712,174.4681,174.2712,174.3598,8228.0
2023-08-31 12:50:00,177.09,177.22,177.07,177.21,9543.0,174.3401,174.4681,174.3204,174.4582,9543.0
2023-08-31 13:00:00,177.2,177.21,177.0,177.01,7926.0,174.4484,174.4582,174.2515,174.2613,7926.0
2023-08-31 13:10:00,176.99,177.05,176.82,176.88,10435.0,174.2416,174.3007,174.0743,174.1333,10435.0
2023-08-31 13:20:00,176.92,177.01,176.84,176.87,9700.0,174.1727,174.2613,174.094,174.1235,9700.0
2023-08-31 13:30:00,176.84,176.9,176.58,176.59,8110.0,174.094,174.153,173.838,173.8479,8110.0
2023-08-31 13:40:00,176.58,176.78,176.36,176.47,24780.0,173.838,174.0349,173.6214,173.7297,24780.0
2023-08-31 13:50:00,176.42,176.5,176.1,176.39,17149.0,173.6805,173.7592,173.3655,173.651,17149.0
2023-08-31 14:00:00,176.46,176.78,176.3,176.64,11075.0,173.7199,174.0349,173.5624,173.8971,11075.0
2023-08-31 14:10:00,176.6,176.77,176.59,176.75,6614.0,173.8577,174.0251,173.8479,174.0054,6614.0
2023-08-31 14:20:00,176.75,176.95,176.75,176.83,10644.0,174.0054,174.2023,174.0054,174.0841,10644.0
2023-08-31 14:30:00,176.82,176.83,176.66,176.66,7857.0,174.0743,174.0841,173.9168,173.9168,7857.0
2023-08-31 14:40:00,176.65,176.68,176.22,176.22,15186.0,173.9069,173.9365,173.4836,173.4836,15186.0
2023-08-31 14:50:00,176.18,176.21,176.01,176.06,18415.0,173.4442,173.4738,173.2769,173.3261,18415.0
2023-08-31 15:00:00,176.06,176.21,176.01,176.13,24205.0,173.3261,173.4738,173.2769,173.395,24205.0
2023-08-31 15:10:00,176.14,176.22,175.98,176.0,17278.0,173.4048,173.4836,173.2473,173.267,17278.0
2023-08-31 15:20:00,175.97,175.98,175.68,175.83,25600.0,173.2375,173.2473,172.952,173.0997,25600.0
2023-08-31 15:30:00,175.85,176.16,175.84,176.13,28464.0,173.1193,173.4245,173.1095,173.395,28464.0
2023-08-31 15:40:00,176.13,176.23,175.9,176.0,30115.0,173.395,173.4934,173.1686,173.267,30115.0
2023-08-31 15:50:00,176.03,176.42,175.92,175.98,140877.0,173.2965,173.6805,173.1883,173.2473,140877.0
2023-09-01 09:30:00,176.52,177.08,175.03,176.41,26589.0,173.7789,174.3302,172.3121,173.6706,26589.0
2023-09-01 09:40:00,176.14,176.46,175.88,176.35,14836.0,173.4048,173.7199,173.1489,173.6116,14836.0
2023-09-01 09:50:00,176.3,176.45,175.85,176.03,9142.0,173.5624,173.71,173.1193,173.2965,9142.0
2023-09-01 10:00:00,176.18,176.31,175.51,175.68,25649.0,173.4442,173.5722,172.7846,172.952,25649.0
2023-09-01 10:10:00,175.65,175.78,175.44,175.75,24592.0,172.9224,173.0504,172.7157,173.0209,24592.0
2023-09-01 10:20:00,175.75,176.24,175.5,175.74,23988.0,173.0209,173.5033,172.7748,173.0111,23988.0
2023-09-01 10:30:00,175.79,176.36,175.79,175.99,12977.0,173.0603,173.6214,173.0603,173.2572,12977.0
2023-09-01 10:40:00,176.04,176.15,175.91,176.09,15848.0,173.3064,173.4147,173.1784,173.3556,15848.0
2023-09-01 10:50:00,176.04,176.34,176.01,176.33,31757.0,173.3064,173.6017,173.2769,173.5919,31757.0
2023-09-01 11:00:00,176.34,176.43,176.27,176.29,28381.0,173.6017,173.6903,173.5328,173.5525,28381.0
2023-09-01 11:10:00,176.28,176.32,175.4,175.54,12820.0,173.5427,173.582,172.6763,172.8142,12820.0
2023-09-01 11:20:00,175.55,175.64,174.9,174.92,27055.0,172.824,172.9126,172.1841,172.2038,27055.0
2023-09-01 11:30:00,174.97,175.28,174.92,175.09,15218.0,172.253,172.5582,172.2038,172.3711,15218.0
2023-09-01 11:40:00,174.99,175.25,174.99,175.12,13771.0,172.2727,172.5287,172.2727,172.4007,13771.0
2023-09-01 11:50:00,175.13,175.16,174.87,174.89,4085.0,172.4105,172.4401,172.1546,172.1742,4085.0
2023-09-01 12:00:00,174.93,175.0,174.83,174.98,11826.0,172.2136,172.2825,172.1152,172.2629,11826.0
2023-09-01 12:10:00,174.97,175.14,174.93,175.08,9000.0,172.253,172.4204,172.2136,172.3613,9000.0
2023-09-01 12:20:00,175.08,175.12,174.92,174.98,4721.0,172.3613,172.4007,172.2038,172.2629,4721.0
2023-09-01 12:30:00,174.99,175.26,174.96,175.2,8402.0,172.2727,172.5385,172.2432,172.4794,8402.0
2023-09-01 12:40:00,175.17,175.33,175.08,175.33,8369.0,172.4499,172.6074,172.3613,172.6074,8369.0
2023-09-01 12:50:00,175.4,175.59,175.14,175.16,7413.0,172.6763,172.8634,172.4204,172.4401,7413.0
2023-09-01 13:00:00,175.26,175.29,175.1,175.19,8674.0,172.5385,172.568,172.381,172.4696,8674.0
2023-09-01 13:10:00,175.24,175.25,175.13,175.14,10934.0,172.5188,172.5287,172.4105,172.4204,10934.0
2023-09-01 13:20:00,175.14,175.22,175.14,175.18,11118.0,172.4204,172.4991,172.4204,172.4597,11118.0
2023-09-01 13:30:00,175.17,175.2,175.07,175.08,9324.0,172.4499,172.4794,172.3515,172.3613,9324.0
2023-09-01 13:40:00,175.09,175.11,174.89,175.01,15510.0,172.3711,172.3908,172.1742,172.2924,15510.0
2023-09-01 13:50:00,175.0,175.0,174.22,174.46,35476.0,172.2825,172.2825,171.5147,171.7509,35476.0
2023-09-01 14:00:00,174.36,174.64,174.29,174.57,17166.0,171.6525,171.9281,171.5836,171.8592,17166.0
2023-09-01 14:10:00,174.58,174.63,174.5,174.5,15062.0,171.8691,171.9183,171.7903,171.7903,15062.0
2023-09-01 14:20:00,174.5,174.5,174.29,174.42,16081.0,171.7903,171.7903,171.5836,171.7115,16081.0
2023-09-01 14:30:00,174.41,174.76,174.4,174.71,14677.0,171.7017,172.0463,171.6919,171.997,14677.0
2023-09-01 14:40:00,174.75,174.91,174.66,174.66,24474.0,172.0364,172.1939,171.9478,171.9478,24474.0
2023-09-01 14:50:00,174.66,174.66,174.48,174.57,22455.0,171.9478,171.9478,171.7706,171.8592,22455.0
2023-09-01 15:00:00,174.56,174.68,174.47,174.68,17773.0,171.8494,171.9675,171.7608,171.9675,17773.0
2023-09-01 15:10:00,174.68,174.76,174.64,174.74,16027.0,171.9675,172.0463,171.9281,172.0266,16027.0
2023-09-01 15:20:00,174.74,174.93,174.69,174.89,15667.0,172.0266,172.2136,171.9774,172.1742,15667.0
2023-09-01 15:30:00,174.88,175.15,174.84,175.15,26698.0,172.1644,172.4302,172.125,172.4302,26698.0
2023-09-01 15:40:00,175.14,175.17,174.85,174.92,29566.0,172.4204,172.4499,172.1349,172.2038,29566.0
2023-09-01 15:50:00,174.93,175.03,174.63,174.94,111064.0,172.2136,172.3121,171.9183,172.2235,111064.0
2023-09-05 09:30:00,175.0,175.0,172.32,173.14,50476.0,172.2825,172.2825,169.6442,170.4514,50476.0
2023-09-05 09:40:00,173.14,174.05,173.0,173.68,33884.0,170.4514,171.3473,170.3136,170.983,33884.0
2023-09-05 09:50:00,173.59,174.05,173.3,173.72,18995.0,170.8944,171.3473,170.6089,171.0224,18995.0
2023-09-05 10:00:00,173.6,174.09,173.6,173.73,27989.0,170.9043,171.3867,170.9043,171.0323,27989.0
2023-09-05 10:10:00,173.84,173.99,173.54,173.74,15538.0,171.1406,171.2882,170.8452,171.0421,15538.0
2023-09-05 10:20:00,173.66,174.05,173.61,173.77,19533.0,170.9633,171.3473,170.9141,171.0716,19533.0
2023-09-05 10:30:00,173.76,173.77,173.16,173.21,15959.0,171.0618,171.0716,170.4711,170.5203,15959.0
2023-09-05 10:40:00,173.24,173.41,173.22,173.4,16768.0,170.5499,170.7172,170.5302,170.7074,16768.0
2023-09-05 10:50:00,173.39,173.49,173.0,173.22,51034.0,170.6975,170.796,170.3136,170.5302,51034.0
2023-09-05 11:00:00,173.22,173.49,173.16,173.28,19396.0,170.5302,170.796,170.4711,170.5893,19396.0
2023-09-05 11:10:00,173.28,173.3,172.75,173.15,26297.0,170.5893,170.6089,170.0675,170.4613,26297.0
2023-09-05 11:20:00,173.2,173.4,173.08,173.27,15722.0,170.5105,170.7074,170.3924,170.5794,15722.0
2023-09-05 11:30:00,173.33,173.49,173.27,173.49,11625.0,170.6385,170.796,170.5794,170.796,11625.0
2023-09-05 11:40:00,173.49,173.54,173.21,173.29,12088.0,170.796,170.8452,170.5203,170.5991,12088.0
2023-09-05 11:50:00,173.29,173.41,173.19,173.32,7461.0,170.5991,170.7172,170.5006,170.6286,7461.0
2023-09-05 12:00:00,173.32,173.43,173.22,173.25,10373.0,170.6286,170.7369,170.5302,170.5597,10373.0
2023-09-05 12:10:00,173.21,173.42,173.09,173.3,12317.0,170.5203,170.7271,170.4022,170.6089,12317.0
2023-09-05 12:20:00,173.29,173.41,173.16,173.36,10177.0,170.5991,170.7172,170.4711,170.668,10177.0
2023-09-05 12:30:00,173.36,173.36,173.05,173.07,14540.0,170.668,170.668,170.3628,170.3825,14540.0
2023-09-05 12:40:00,173.07,173.13,172.84,172.95,11618.0,170.3825,170.4416,170.1561,170.2644,11618.0
2023-09-05 12:50:00,172.99,173.04,172.84,172.94,16151.0,170.3038,170.353,170.1561,170.2545,16151.0
2023-09-05 13:00:00,172.96,173.01,172.86,172.99,10289.0,170.2742,170.3234,170.1758,170.3038,10289.0
2023-09-05 13:10:00,172.97,173.12,172.89,173.09,11642.0,170.2841,170.4317,170.2053,170.4022,11642.0
2023-09-05 13:20:00,173.05,173.2,172.99,173.18,8211.0,170.3628,170.5105,170.3038,170.4908,8211.0
2023-09-05 13:30:00,173.15,173.15,172.97,172.97,8377.0,170.4613,170.4613,170.2841,170.2841,8377.0
2023-09-05 13:40:00,172.87,173.06,172.84,173.03,11842.0,170.1856,170.3727,170.1561,170.3431,11842.0
2023-09-05 13:50:00,173.08,173.08,172.75,172.83,19375.0,170.3924,170.3924,170.0675,170.1462,19375.0
2023-09-05 14:00:00,172.82,172.82,172.63,172.76,13011.0,170.1364,170.1364,169.9493,170.0773,13011.0
2023-09-05 14:10:00,172.75,172.86,172.68,172.83,8097.0,170.0675,170.1758,169.9986,170.1462,8097.0
2023-09-05 14:20:00,172.86,172.95,172.82,172.93,13426.0,170.1758,170.2644,170.1364,170.2447,13426.0
2023-09-05 14:30:00,172.92,173.15,172.88,173.01,23812.0,170.2348,170.4613,170.1955,170.3234,23812.0
2023-09-05 14:40:00,173.01,173.17,173.01,173.12,13014.0,170.3234,170.481,170.3234,170.4317,13014.0
2023-09-05 14:50:00,173.11,173.15,172.96,173.12,15283.0,170.4219,170.4613,170.2742,170.4317,15283.0
2023-09-05 15:00:00,173.1,173.38,173.03,173.38,23283.0,170.412,170.6877,170.3431,170.6877,23283.0
2023-09-05 15:10:00,173.38,173.38,173.16,173.2,20246.0,170.6877,170.6877,170.4711,170.5105,20246.0
2023-09-05 15:20:00,173.19,173.19,172.91,173.06,28632.0,170.5006,170.5006,170.225,170.3727,28632.0
2023-09-05 15:30:00,173.05,173.23,172.97,173.15,33476.0,170.3628,170.54,170.2841,170.4613,33476.0
2023-09-05 15:40:00,173.13,173.19,172.81,172.85,32633.0,170.4416,170.5006,170.1265,170.1659,32633.0
2023-09-05 15:50:00,172.85,173.06,172.69,172.87,108759.0,170.1659,170.3727,170.0084,170.1856,108759.0
2023-09-06 09:30:00,172.92,172.92,171.89,171.95,19408.0,170.2348,170.2348,169.2208,169.2799,19408.0
2023-09-06 09:40:00,171.9,172.5,171.9,172.14,27639.0,169.2307,169.8214,169.2307,169.467,27639.0
2023-09-06 09:50:00,172.05,172.72,172.0,172.0,15295.0,169.3784,170.0379,169.3291,169.3291,15295.0
2023-09-06 10:00:00,172.0,172.89,171.65,172.57,50103.0,169.3291,170.2053,168.9846,169.8903,50103.0
2023-09-06 10:10:00,172.58,173.07,172.56,172.82,33561.0,169.9001,170.3825,169.8804,170.1364,33561.0
2023-09-06 10:20:00,172.77,173.29,172.61,173.28,19960.0,170.0872,170.5991,169.9297,170.5893,19960.0
2023-09-06 10:30:00,173.05,173.17,172.8,173.07,6913.0,170.3628,170.481,170.1167,170.3825,6913.0
2023-09-06 10:40:00,173.07,173.68,172.78,173.63,19635.0,170.3825,170.983,170.097,170.9338,19635.0
2023-09-06 10:50:00,173.52,174.12,173.47,173.86,24604.0,170.8255,171.4162,170.7763,171.1602,24604.0
2023-09-06 11:00:00,173.83,173.83,173.21,173.62,10248.0,171.1307,171.1307,170.5203,170.924,10248.0
2023-09-06 11:10:00,173.72,173.74,173.45,173.62,16046.0,171.0224,171.0421,170.7566,170.924,16046.0
2023-09-06 11:20:00,173.63,174.01,173.47,174.0,11810.0,170.9338,171.3079,170.7763,171.2981,11810.0
2023-09-06 11:30:00,173.96,174.07,173.56,173.94,20462.0,171.2587,171.367,170.8649,171.239,20462.0
2023-09-06 11:40:00,173.94,174.04,173.75,173.75,9002.0,171.239,171.3374,171.052,171.052,9002.0
2023-09-06 11:50:00,173.82,173.96,173.69,173.7,6434.0,171.1209,171.2587,170.9929,171.0027,6434.0
2023-09-06 12:00:00,173.75,173.94,173.66,173.77,7373.0,171.052,171.239,170.9633,171.0716,7373.0
2023-09-06 12:10:00,173.77,173.97,173.55,173.79,8469.0,171.0716,171.2685,170.8551,171.0913,8469.0
2023-09-06 12:20:00,173.75,174.04,173.62,174.04,5907.0,171.052,171.3374,170.924,171.3374,5907.0
2023-09-06 12:30:00,173.9,173.91,173.67,173.79,4178.0,171.1996,171.2095,170.9732,171.0913,4178.0
2023-09-06 12:40:00,173.79,173.82,173.54,173.7,4047.0,171.0913,171.1209,170.8452,171.0027,4047.0
2023-09-06 12:50:00,173.7,173.78,173.49,173.59,5579.0,171.0027,171.0815,170.796,170.8944,5579.0
2023-09-06 13:00:00,173.56,173.7,173.42,173.49,5798.0,170.8649,171.0027,170.7271,170.796,5798.0
2023-09-06 13:10:00,173.63,173.96,173.56,173.86,11023.0,170.9338,171.2587,170.8649,171.1602,11023.0
2023-09-06 13:20:00,173.78,173.96,173.59,173.93,9926.0,171.0815,171.2587,170.8944,171.2292,9926.0
2023-09-06 13:30:00,173.97,174.27,173.8,174.27,9974.0,171.2685,171.5639,171.1012,171.5639,9974.0
2023-09-06 13:40:00,174.21,174.52,174.06,174.51,13739.0,171.5048,171.81,171.3571,171.8002,13739.0
2023-09-06 13:50:00,174.48,174.62,174.27,174.62,14205.0,171.7706,171.9084,171.5639,171.9084,14205.0
2023-09-06 14:00:00,174.64,174.65,174.2,174.52,21431.0,171.9281,171.938,171.495,171.81,21431.0
2023-09-06 14:10:00,174.52,174.73,173.96,174.31,38393.0,171.81,172.0167,171.2587,171.6033,38393.0
2023-09-06 14:20:00,174.24,174.47,174.09,174.39,9934.0,171.5343,171.7608,171.3867,171.682,9934.0
2023-09-06 14:30:00,174.38,174.5,174.29,174.29,6311.0,171.6722,171.7903,171.5836,171.5836,6311.0
2023-09-06 14:40:00,174.24,174.41,174.11,174.41,8111.0,171.5343,171.7017,171.4064,171.7017,8111.0
2023-09-06 14:50:00,174.41,174.41,174.29,174.39,5855.0,171.7017,171.7017,171.5836,171.682,5855.0
2023-09-06 15:00:00,174.39,174.68,174.35,174.55,28741.0,171.682,171.9675,171.6426,171.8395,28741.0
2023-09-06 15:10:00,174.54,174.87,174.43,174.62,54173.0,171.8297,172.1546,171.7214,171.9084,54173.0
2023-09-06 15:20:00,174.67,175.12,174.67,175.08,53747.0,171.9577,172.4007,171.9577,172.3613,53747.0
2023-09-06 15:30:00,175.08,175.12,174.9,174.94,77168.0,172.3613,172.4007,172.1841,172.2235,77168.0
2023-09-06 15:40:00,174.94,175.19,174.9,175.17,59550.0,172.2235,172.4696,172.1841,172.4499,59550.0
2023-09-06 15:50:00,175.17,175.17,174.62,174.67,117948.0,172.4499,172.4499,171.9084,171.9577,117948.0
2023-09-07 09:30:00,176.12,177.24,175.82,176.25,16476.0,173.3851,174.4878,173.0898,173.5131,16476.0
2023-09-07 09:40:00,175.92,177.5,175.9,177.11,15085.0,173.1883,174.7437,173.1686,174.3598,15085.0
2023-09-07 09:50:00,177.25,177.39,176.89,176.95,14579.0,174.4976,174.6354,174.1432,174.2023,14579.0
2023-09-07 10:00:00,177.11,177.93,177.04,177.8,45279.0,174.3598,175.167,174.2909,175.0391,45279.0
2023-09-07 10:10:00,177.86,178.03,176.98,177.7,27564.0,175.0981,175.2655,174.2318,174.9406,27564.0
2023-09-07 10:20:00,177.74,178.29,177.67,178.19,11388.0,174.98,175.5215,174.9111,175.423,11388.0
2023-09-07 10:30:00,178.16,178.16,177.44,177.56,10054.0,175.3935,175.3935,174.6847,174.8028,10054.0
2023-09-07 10:40:00,177.61,177.79,177.47,177.64,15074.0,174.852,175.0292,174.7142,174.8815,15074.0
2023-09-07 10:50:00,177.55,177.6,177.44,177.55,11834.0,174.7929,174.8422,174.6847,174.7929,11834.0
2023-09-07 11:00:00,177.56,177.61,177.41,177.57,9413.0,174.8028,174.852,174.6551,174.8126,9413.0
2023-09-07 11:10:00,177.61,177.81,177.42,177.42,11111.0,174.852,175.0489,174.665,174.665,11111.0
2023-09-07 11:20:00,177.36,177.73,177.35,177.71,10169.0,174.6059,174.9701,174.5961,174.9505,10169.0
2023-09-07 11:30:00,177.71,177.92,177.63,177.88,8809.0,174.9505,175.1572,174.8717,175.1178,8809.0
2023-09-07 11:40:00,177.85,178.2,177.8,178.2,8971.0,175.0883,175.4329,175.0391,175.4329,8971.0
2023-09-07 11:50:00,178.17,178.27,178.14,178.24,4861.0,175.4033,175.5018,175.3738,175.4722,4861.0
2023-09-07 12:00:00,178.24,178.34,177.96,178.16,11887.0,175.4722,175.5707,175.1966,175.3935,11887.0
2023-09-07 12:10:00,178.16,178.22,177.73,177.73,7517.0,175.3935,175.4525,174.9701,174.9701,7517.0
2023-09-07 12:20:00,177.85,178.12,177.77,178.12,6875.0,175.0883,175.3541,175.0095,175.3541,6875.0
2023-09-07 12:30:00,178.12,178.12,177.55,177.62,7547.0,175.3541,175.3541,174.7929,174.8619,7547.0
2023-09-07 12:40:00,177.55,177.86,177.55,177.74,11778.0,174.7929,175.0981,174.7929,174.98,11778.0
2023-09-07 12:50:00,177.8,177.82,177.57,177.8,7176.0,175.0391,175.0588,174.8126,175.0391,7176.0
2023-09-07 13:00:00,177.8,177.9,177.61,177.66,9392.0,175.0391,175.1375,174.852,174.9012,9392.0
2023-09-07 13:10:00,177.66,177.75,177.57,177.72,6115.0,174.9012,174.9898,174.8126,174.9603,6115.0
2023-09-07 13:20:00,177.75,177.84,177.56,177.56,7747.0,174.9898,175.0784,174.8028,174.8028,7747.0
2023-09-07 13:30:00,177.64,177.98,177.5,177.97,29512.0,174.8815,175.2163,174.7437,175.2064,29512.0
2023-09-07 13:40:00,177.94,177.96,177.55,177.75,24003.0,175.1769,175.1966,174.7929,174.9898,24003.0
2023-09-07 13:50:00,177.75,177.91,177.7,177.86,9164.0,174.9898,175.1474,174.9406,175.0981,9164.0
2023-09-07 14:00:00,177.89,178.3,177.86,177.94,27529.0,175.1277,175.5313,175.0981,175.1769,27529.0
2023-09-07 14:10:00,177.94,178.12,177.87,177.99,15231.0,175.1769,175.3541,175.108,175.2261,15231.0
2023-09-07 14:20:00,177.99,178.26,177.92,177.97,17463.0,175.2261,175.4919,175.1572,175.2064,17463.0
2023-09-07 14:30:00,178.05,178.16,177.99,178.05,8920.0,175.2852,175.3935,175.2261,175.2852,8920.0
2023-09-07 14:40:00,178.03,178.36,177.94,178.36,23426.0,175.2655,175.5904,175.1769,175.5904,23426.0
2023-09-07 14:50:00,178.29,178.43,178.21,178.32,20500.0,175.5215,175.6593,175.4427,175.551,20500.0
2023-09-07 15:00:00,178.35,178.35,178.02,178.19,16423.0,175.5805,175.5805,175.2556,175.423,16423.0
2023-09-07 15:10:00,178.15,178.35,178.03,178.25,23850.0,175.3836,175.5805,175.2655,175.4821,23850.0
2023-09-07 15:20:00,178.25,178.35,178.1,178.34,21956.0,175.4821,175.5805,175.3344,175.5707,21956.0
2023-09-07 15:30:00,178.36,178.37,177.93,177.96,27051.0,175.5904,175.6002,175.167,175.1966,27051.0
2023-09-07 15:40:00,177.96,178.35,177.88,178.21,42692.0,175.1966,175.5805,175.1178,175.4427,42692.0
2023-09-07 15:50:00,178.21,178.34,178.11,178.14,121121.0,175.4427,175.5707,175.3442,175.3738,121121.0
2023-09-08 09:30:00,177.62,178.0,177.12,177.75,9710.0,174.8619,175.236,174.3696,174.9898,9710.0
2023-09-08 09:40:00,177.78,178.23,177.58,178.2,13630.0,175.0194,175.4624,174.8225,175.4329,13630.0
2023-09-08 09:50:00,178.19,178.19,177.47,177.87,5521.0,175.423,175.423,174.7142,175.108,5521.0
2023-09-08 10:00:00,177.87,178.66,177.86,178.11,6453.0,175.108,175.8857,175.0981,175.3442,6453.0
2023-09-08 10:10:00,178.11,178.47,177.87,178.26,10482.0,175.3442,175.6987,175.108,175.4919,10482.0
2023-09-08 10:20:00,178.27,178.59,178.1,178.27,7041.0,175.5018,175.8168,175.3344,175.5018,7041.0
2023-09-08 10:30:00,178.38,178.68,177.86,178.32,10732.0,175.6101,175.9054,175.0981,175.551,10732.0
2023-09-08 10:40:00,178.28,178.71,178.18,178.49,7723.0,175.5116,175.9349,175.4132,175.7183,7723.0
2023-09-08 10:50:00,178.52,178.93,178.41,178.75,13586.0,175.7479,176.1515,175.6396,175.9743,13586.0
2023-09-08 11:00:00,178.76,179.06,178.76,178.94,12144.0,175.9842,176.2795,175.9842,176.1614,12144.0
2023-09-08 11:10:00,178.87,179.07,178.73,178.86,8799.0,176.0924,176.2893,175.9546,176.0826,8799.0
2023-09-08 11:20:00,178.94,179.5,178.91,179.41,9900.0,176.1614,176.7127,176.1318,176.6241,9900.0
2023-09-08 11:30:00,179.41,179.49,179.19,179.19,10770.0,176.6241,176.7028,176.4075,176.4075,10770.0
2023-09-08 11:40:00,179.26,179.42,178.96,179.12,8140.0,176.4764,176.6339,176.181,176.3386,8140.0
2023-09-08 11:50:00,179.05,179.13,178.72,178.89,7195.0,176.2697,176.3484,175.9448,176.1121,7195.0
2023-09-08 12:00:00,178.83,179.06,178.76,179.0,11212.0,176.0531,176.2795,175.9842,176.2204,11212.0
2023-09-08 12:10:00,179.0,179.08,178.82,178.83,9005.0,176.2204,176.2992,176.0432,176.0531,9005.0
2023-09-08 12:20:00,178.89,179.09,178.88,178.99,41465.0,176.1121,176.309,176.1023,176.2106,41465.0
2023-09-08 12:30:00,178.81,179.18,178.65,178.68,6879.0,176.0334,176.3976,175.8759,175.9054,6879.0
2023-09-08 12:40:00,178.71,178.86,178.52,178.69,6891.0,175.9349,176.0826,175.7479,175.9152,6891.0
2023-09-08 12:50:00,178.69,178.69,178.59,178.67,5841.0,175.9152,175.9152,175.8168,175.8956,5841.0
2023-09-08 13:00:00,178.69,178.74,178.35,178.42,10897.0,175.9152,175.9645,175.5805,175.6494,10897.0
2023-09-08 13:10:00,178.37,178.54,178.36,178.54,6728.0,175.6002,175.7676,175.5904,175.7676,6728.0
2023-09-08 13:20:00,178.5,178.63,178.34,178.39,10246.0,175.7282,175.8562,175.5707,175.6199,10246.0
2023-09-08 13:30:00,178.4,178.54,178.23,178.46,41347.0,175.6297,175.7676,175.4624,175.6888,41347.0
2023-09-08 13:40:00,178.53,178.72,178.43,178.49,8079.0,175.7577,175.9448,175.6593,175.7183,8079.0
2023-09-08 13:50:00,178.54,178.75,178.48,178.63,9342.0,175.7676,175.9743,175.7085,175.8562,9342.0
2023-09-08 14:00:00,178.64,178.64,178.39,178.5,9392.0,175.866,175.866,175.6199,175.7282,9392.0
2023-09-08 14:10:00,178.57,178.64,178.48,178.55,7759.0,175.7971,175.866,175.7085,175.7774,7759.0
2023-09-08 14:20:00,178.55,178.68,178.52,178.63,8267.0,175.7774,175.9054,175.7479,175.8562,8267.0
2023-09-08 14:30:00,178.66,178.66,178.35,178.44,17450.0,175.8857,175.8857,175.5805,175.6691,17450.0
2023-09-08 14:40:00,178.42,178.48,178.17,178.21,7408.0,175.6494,175.7085,175.4033,175.4427,7408.0
2023-09-08 14:50:00,178.17,178.2,178.07,178.16,18469.0,175.4033,175.4329,175.3049,175.3935,18469.0
2023-09-08 15:00:00,178.19,178.28,178.07,178.07,12143.0,175.423,175.5116,175.3049,175.3049,12143.0
2023-09-08 15:10:00,178.01,178.13,177.86,177.86,12225.0,175.2458,175.3639,175.0981,175.0981,12225.0
2023-09-08 15:20:00,177.93,178.09,177.72,177.95,19820.0,175.167,175.3246,174.9603,175.1867,19820.0
2023-09-08 15:30:00,177.9,178.03,177.74,177.77,13819.0,175.1375,175.2655,174.98,175.0095,13819.0
2023-09-08 15:40:00,177.76,177.96,177.72,177.94,30143.0,174.9997,175.1966,174.9603,175.1769,30143.0
2023-09-08 15:50:00,177.92,177.92,177.59,177.7,98068.0,175.1572,175.1572,174.8323,174.9406,98068.0
2023-09-11 09:30:00,178.34,179.0,177.48,177.48,17754.0,175.5707,176.2204,174.724,174.724,17754.0
2023-09-11 09:40:00,177.48,178.23,177.48,177.49,8324.0,174.724,175.4624,174.724,174.7339,8324.0
2023-09-11 09:50:00,177.56,177.73,177.26,177.45,13141.0,174.8028,174.9701,174.5074,174.6945,13141.0
2023-09-11 10:00:00,177.45,177.84,177.45,177.57,15889.0,174.6945,175.0784,174.6945,174.8126,15889.0
2023-09-11 10:10:00,177.53,178.08,177.5,177.8,8109.0,174.7733,175.3147,174.7437,175.0391,8109.0
2023-09-11 10:20:00,177.8,178.19,177.68,177.68,8830.0,175.0391,175.423,174.9209,174.9209,8830.0
2023-09-11 10:30:00,177.72,178.1,177.67,178.03,5811.0,174.9603,175.3344,174.9111,175.2655,5811.0
2023-09-11 10:40:00,177.97,178.4,177.89,177.89,9845.0,175.2064,175.6297,175.1277,175.1277,9845.0
2023-09-11 10:50:00,177.89,178.21,177.77,177.77,5990.0,175.1277,175.4427,175.0095,175.0095,5990.0
2023-09-11 11:00:00,177.83,178.03,177.71,177.85,5208.0,175.0686,175.2655,174.9505,175.0883,5208.0
2023-09-11 11:10:00,177.84,177.94,177.72,177.86,5613.0,175.0784,175.1769,174.9603,175.0981,5613.0
2023-09-11 11:20:00,177.87,178.11,177.7,177.96,7735.0,175.108,175.3442,174.9406,175.1966,7735.0
2023-09-11 11:30:00,177.94,178.35,177.94,178.22,21540.0,175.1769,175.5805,175.1769,175.4525,21540.0
2023-09-11 11:40:00,178.34,178.51,178.26,178.39,6965.0,175.5707,175.738,175.4919,175.6199,6965.0
2023-09-11 11:50:00,178.42,178.7,178.37,178.38,6379.0,175.6494,175.9251,175.6002,175.6101,6379.0
2023-09-11 12:00:00,178.4,178.6,178.36,178.46,9400.0,175.6297,175.8266,175.5904,175.6888,9400.0
2023-09-11 12:10:00,178.42,178.42,178.14,178.2,7238.0,175.6494,175.6494,175.3738,175.4329,7238.0
2023-09-11 12:20:00,178.19,178.33,178.08,178.3,8816.0,175.423,175.5608,175.3147,175.5313,8816.0
2023-09-11 12:30:00,178.31,178.48,178.2,178.31,6771.0,175.5411,175.7085,175.4329,175.5411,6771.0
2023-09-11 12:40:00,178.31,178.41,178.21,178.28,4776.0,175.5411,175.6396,175.4427,175.5116,4776.0
2023-09-11 12:50:00,178.25,178.39,178.21,178.37,4039.0,175.4821,175.6199,175.4427,175.6002,4039.0
2023-09-11 13:00:00,178.37,178.37,178.16,178.17,5748.0,175.6002,175.6002,175.3935,175.4033,5748.0
2023-09-11 13:10:00,178.22,178.51,178.06,178.35,5610.0,175.4525,175.738,175.295,175.5805,5610.0
2023-09-11 13:20:00,178.46,178.51,178.26,178.4,7581.0,175.6888,175.738,175.4919,175.6297,7581.0
2023-09-11 13:30:00,178.41,178.42,178.05,178.13,6281.0,175.6396,175.6494,175.2852,175.3639,6281.0
2023-09-11 13:40:00,178.17,178.21,177.96,177.96,6424.0,175.4033,175.4427,175.1966,175.1966,6424.0
2023-09-11 13:50:00,177.9,177.97,177.69,177.79,5127.0,175.1375,175.2064,174.9308,175.0292,5127.0
2023-09-11 14:00:00,177.82,177.84,177.62,177.79,7215.0,175.0588,175.0784,174.8619,175.0292,7215.0
2023-09-11 14:10:00,177.75,177.83,177.69,177.76,4543.0,174.9898,175.0686,174.9308,174.9997,4543.0
2023-09-11 14:20:00,177.72,177.8,177.53,177.58,7560.0,174.9603,175.0391,174.7733,174.8225,7560.0
2023-09-11 14:30:00,177.64,178.13,177.64,178.02,5504.0,174.8815,175.3639,174.8815,175.2556,5504.0
2023-09-11 14:40:00,178.06,178.06,177.75,177.8,15555.0,175.295,175.295,174.9898,175.0391,15555.0
2023-09-11 14:50:00,177.8,178.0,177.39,177.87,15937.0,175.0391,175.236,174.6354,175.108,15937.0
2023-09-11 15:00:00,177.87,178.14,177.83,177.92,13092.0,175.108,175.3738,175.0686,175.1572,13092.0
2023-09-11 15:10:00,177.87,177.89,177.6,177.66,10107.0,175.108,175.1277,174.8422,174.9012,10107.0
2023-09-11 15:20:00,177.63,177.74,177.57,177.67,9261.0,174.8717,174.98,174.8126,174.9111,9261.0
2023-09-11 15:30:00,177.69,177.73,177.38,177.45,14081.0,174.9308,174.9701,174.6256,174.6945,14081.0
2023-09-11 15:40:00,177.46,177.47,177.28,177.47,23236.0,174.7043,174.7142,174.5271,174.7142,23236.0
2023-09-11 15:50:00,177.42,177.75,177.3,177.73,79097.0,174.665,174.9898,174.5468,174.9701,79097.0
2023-09-12 09:30:00,176.79,178.11,172.4,177.75,31413.0,174.0447,175.3442,169.7229,174.9898,31413.0
2023-09-12 09:40:00,177.38,177.81,176.6,177.81,8960.0,174.6256,175.0489,173.8577,175.0489,8960.0
2023-09-12 09:50:00,177.95,178.3,177.23,178.0,10997.0,175.1867,175.5313,174.4779,175.236,10997.0
2023-09-12 10:00:00,178.17,178.4,177.77,177.95,19321.0,175.4033,175.6297,175.0095,175.1867,19321.0
2023-09-12 10:10:00,177.89,178.92,177.89,178.78,20643.0,175.1277,176.1417,175.1277,176.0038,20643.0
2023-09-12 10:20:00,178.7,178.9,178.4,178.76,12981.0,175.9251,176.122,175.6297,175.9842,12981.0
2023-09-12 10:30:00,178.74,178.91,178.39,178.62,9878.0,175.9645,176.1318,175.6199,175.8463,9878.0
2023-09-12 10:40:00,178.56,178.73,178.32,178.66,7245.0,175.7873,175.9546,175.551,175.8857,7245.0
2023-09-12 10:50:00,178.53,178.96,178.08,178.39,18121.0,175.7577,176.181,175.3147,175.6199,18121.0
2023-09-12 11:00:00,178.56,178.82,178.23,178.82,5992.0,175.7873,176.0432,175.4624,176.0432,5992.0
2023-09-12 11:10:00,178.75,178.84,178.54,178.65,7023.0,175.9743,176.0629,175.7676,175.8759,7023.0
2023-09-12 11:20:00,178.74,179.03,178.63,178.63,13482.0,175.9645,176.25,175.8562,175.8562,13482.0
2023-09-12 11:30:00,178.7,178.7,178.34,178.34,8456.0,175.9251,175.9251,175.5707,175.5707,8456.0
2023-09-12 11:40:00,178.32,178.51,178.24,178.32,5651.0,175.551,175.738,175.4722,175.551,5651.0
2023-09-12 11:50:00,178.32,178.51,178.32,178.47,5479.0,175.551,175.738,175.551,175.6987,5479.0
2023-09-12 12:00:00,178.46,178.51,178.38,178.41,3870.0,175.6888,175.738,175.6101,175.6396,3870.0
2023-09-12 12:10:00,178.5,178.77,178.42,178.7,10345.0,175.7282,175.994,175.6494,175.9251,10345.0
2023-09-12 12:20:00,178.69,178.78,178.6,178.74,2551.0,175.9152,176.0038,175.8266,175.9645,2551.0
2023-09-12 12:30:00,178.74,178.89,178.68,178.87,5734.0,175.9645,176.1121,175.9054,176.0924,5734.0
2023-09-12 12:40:00,178.88,178.97,178.58,178.75,5837.0,176.1023,176.1909,175.807,175.9743,5837.0
2023-09-12 12:50:00,178.68,178.8,178.65,178.71,4111.0,175.9054,176.0235,175.8759,175.9349,4111.0
2023-09-12 13:00:00,178.71,178.81,178.63,178.68,5467.0,175.9349,176.0334,175.8562,175.9054,5467.0
2023-09-12 13:10:00,178.69,178.75,178.5,178.68,6421.0,175.9152,175.9743,175.7282,175.9054,6421.0
2023-09-12 13:20:00,178.56,178.76,178.56,178.74,5008.0,175.7873,175.9842,175.7873,175.9645,5008.0
2023-09-12 13:30:00,178.75,178.81,178.44,178.44,8637.0,175.9743,176.0334,175.6691,175.6691,8637.0
2023-09-12 13:40:00,178.47,178.52,178.38,178.44,4822.0,175.6987,175.7479,175.6101,175.6691,4822.0
2023-09-12 13:50:00,178.43,178.79,178.4,178.61,8218.0,175.6593,176.0137,175.6297,175.8365,8218.0
2023-09-12 14:00:00,178.63,178.64,178.44,178.44,4777.0,175.8562,175.866,175.6691,175.6691,4777.0
2023-09-12 14:10:00,178.43,178.47,178.31,178.31,5182.0,175.6593,175.6987,175.5411,175.5411,5182.0
2023-09-12 14:20:00,178.31,178.45,178.09,178.26,7405.0,175.5411,175.679,175.3246,175.4919,7405.0
2023-09-12 14:30:00,178.33,178.33,178.17,178.21,4216.0,175.5608,175.5608,175.4033,175.4427,4216.0
2023-09-12 14:40:00,178.19,178.21,177.96,177.99,4558.0,175.423,175.4427,175.1966,175.2261,4558.0
2023-09-12 14:50:00,177.96,177.98,177.78,177.78,9393.0,175.1966,175.2163,175.0194,175.0194,9393.0
2023-09-12 15:00:00,177.68,177.7,177.49,177.59,6568.0,174.9209,174.9406,174.7339,174.8323,6568.0
2023-09-12 15:10:00,177.61,177.66,177.58,177.63,8196.0,174.852,174.9012,174.8225,174.8717,8196.0
2023-09-12 15:20:00,177.63,177.77,177.55,177.73,9854.0,174.8717,175.0095,174.7929,174.9701,9854.0
2023-09-12 15:30:00,177.79,177.87,177.7,177.83,13754.0,175.0292,175.108,174.9406,175.0686,13754.0
2023-09-12 15:40:00,177.84,178.16,177.74,178.14,18698.0,175.0784,175.3935,174.98,175.3738,18698.0
2023-09-12 15:50:00,178.13,178.54,177.96,178.48,75350.0,175.3639,175.7676,175.1966,175.7085,75350.0
2023-09-13 09:30:00,178.74,178.88,178.39,178.64,8543.0,175.9645,176.1023,175.6199,175.866,8543.0
2023-09-13 09:40:00,178.64,178.99,178.41,178.99,6141.0,175.866,176.2106,175.6396,176.2106,6141.0
2023-09-13 09:50:00,178.82,178.99,178.34,178.34,3459.0,176.0432,176.2106,175.5707,175.5707,3459.0
2023-09-13 10:00:00,178.24,178.36,177.98,178.25,4663.0,175.4722,175.5904,175.2163,175.4821,4663.0
2023-09-13 10:10:00,178.12,178.21,177.51,177.51,3433.0,175.3541,175.4427,174.7536,174.7536,3433.0
2023-09-13 10:20:00,177.6,177.61,177.16,177.32,10593.0,174.8422,174.852,174.409,174.5665,10593.0
2023-09-13 10:30:00,177.23,177.43,176.89,176.92,6178.0,174.4779,174.6748,174.1432,174.1727,6178.0
2023-09-13 10:40:00,176.71,176.77,176.56,176.64,4350.0,173.966,174.0251,173.8183,173.8971,4350.0
2023-09-13 10:50:00,176.71,176.9,176.27,176.36,7968.0,173.966,174.153,173.5328,173.6214,7968.0
2023-09-13 11:00:00,176.47,176.52,176.15,176.16,3288.0,173.7297,173.7789,173.4147,173.4245,3288.0
2023-09-13 11:10:00,176.21,176.26,175.99,176.12,8897.0,173.4738,173.523,173.2572,173.3851,8897.0
2023-09-13 11:20:00,176.05,176.58,176.05,176.43,7409.0,173.3162,173.838,173.3162,173.6903,7409.0
2023-09-13 11:30:00,176.61,176.61,176.26,176.26,5882.0,173.8675,173.8675,173.523,173.523,5882.0
2023-09-13 11:40:00,176.29,176.77,176.23,176.77,3919.0,173.5525,174.0251,173.4934,174.0251,3919.0
2023-09-13 11:50:00,176.59,177.09,176.59,177.03,7159.0,173.8479,174.3401,173.8479,174.281,7159.0
2023-09-13 12:00:00,177.03,177.19,176.89,176.89,5167.0,174.281,174.4385,174.1432,174.1432,5167.0
2023-09-13 12:10:00,176.96,177.17,176.82,177.15,4265.0,174.2121,174.4188,174.0743,174.3992,4265.0
2023-09-13 12:20:00,177.16,177.43,177.15,177.4,9471.0,174.409,174.6748,174.3992,174.6453,9471.0
2023-09-13 12:30:00,177.4,177.4,177.07,177.15,5278.0,174.6453,174.6453,174.3204,174.3992,5278.0
2023-09-13 12:40:00,177.11,177.18,176.95,177.13,5735.0,174.3598,174.4287,174.2023,174.3795,5735.0
2023-09-13 12:50:00,177.06,177.12,176.96,177.06,3106.0,174.3106,174.3696,174.2121,174.3106,3106.0
2023-09-13 13:00:00,177.06,177.14,176.86,177.14,4384.0,174.3106,174.3893,174.1137,174.3893,4384.0
2023-09-13 13:10:00,177.1,177.1,176.83,176.97,1500.0,174.3499,174.3499,174.0841,174.222,1500.0
2023-09-13 13:20:00,176.94,177.16,176.94,176.99,3132.0,174.1924,174.409,174.1924,174.2416,3132.0
2023-09-13 13:30:00,177.06,177.06,176.73,176.78,4141.0,174.3106,174.3106,173.9857,174.0349,4141.0
2023-09-13 13:40:00,176.72,176.76,176.61,176.67,2430.0,173.9758,174.0152,173.8675,173.9266,2430.0
2023-09-13 13:50:00,176.7,177.01,176.67,177.0,5446.0,173.9561,174.2613,173.9266,174.2515,5446.0
2023-09-13 14:00:00,177.01,177.08,176.88,177.08,2746.0,174.2613,174.3302,174.1333,174.3302,2746.0
2023-09-13 14:10:00,177.17,177.27,176.99,177.08,1831.0,174.4188,174.5173,174.2416,174.3302,1831.0
2023-09-13 14:20:00,177.08,177.31,177.03,177.12,7110.0,174.3302,174.5567,174.281,174.3696,7110.0
2023-09-13 14:30:00,177.06,177.26,177.0,177.11,4301.0,174.3106,174.5074,174.2515,174.3598,4301.0
2023-09-13 14:40:00,177.09,177.35,177.0,177.27,2814.0,174.3401,174.5961,174.2515,174.5173,2814.0
2023-09-13 14:50:00,177.28,177.45,177.17,177.44,8924.0,174.5271,174.6945,174.4188,174.6847,8924.0
2023-09-13 15:00:00,177.28,177.36,177.11,177.26,6935.0,174.5271,174.6059,174.3598,174.5074,6935.0
2023-09-13 15:10:00,177.33,177.33,177.04,177.11,6089.0,174.5764,174.5764,174.2909,174.3598,6089.0
2023-09-13 15:20:00,177.15,177.15,176.86,176.97,9905.0,174.3992,174.3992,174.1137,174.222,9905.0
2023-09-13 15:30:00,176.97,176.98,176.69,176.97,14581.0,174.222,174.2318,173.9463,174.222,14581.0
2023-09-13 15:40:00,176.93,177.1,176.88,177.06,14497.0,174.1826,174.3499,174.1333,174.3106,14497.0
2023-09-13 15:50:00,177.07,177.07,176.6,176.66,79180.0,174.3204,174.3204,173.8577,173.9168,79180.0
2023-09-14 09:30:00,177.36,178.2,177.1,177.11,6675.0,174.6059,175.4329,174.3499,174.3598,6675.0
2023-09-14 09:40:00,177.09,177.14,176.68,176.71,5131.0,174.3401,174.3893,173.9365,173.966,5131.0
2023-09-14 09:50:00,176.58,177.51,176.58,177.06,4182.0,173.838,174.7536,173.838,174.3106,4182.0
2023-09-14 10:00:00,177.31,177.31,176.47,176.69,14552.0,174.5567,174.5567,173.7297,173.9463,14552.0
2023-09-14 10:10:00,176.54,176.54,176.06,176.32,2347.0,173.7986,173.7986,173.3261,173.582,2347.0
2023-09-14 10:20:00,176.32,176.32,175.7,176.27,4210.0,173.582,173.582,172.9717,173.5328,4210.0
2023-09-14 10:30:00,176.41,176.41,176.1,176.16,3203.0,173.6706,173.6706,173.3655,173.4245,3203.0
2023-09-14 10:40:00,176.16,176.45,175.71,176.38,6528.0,173.4245,173.71,172.9815,173.6411,6528.0
2023-09-14 10:50:00,176.38,176.71,176.17,176.38,9196.0,173.6411,173.966,173.4344,173.6411,9196.0
2023-09-14 11:00:00,176.46,176.55,176.0,176.0,20992.0,173.7199,173.8085,173.267,173.267,20992.0
2023-09-14 11:10:00,175.87,175.91,175.59,175.8,4602.0,173.139,173.1784,172.8634,173.0701,4602.0
2023-09-14 11:20:00,175.73,175.81,175.5,175.5,6316.0,173.0012,173.08,172.7748,172.7748,6316.0
2023-09-14 11:30:00,175.64,175.91,175.64,175.84,3620.0,172.9126,173.1784,172.9126,173.1095,3620.0
2023-09-14 11:40:00,175.97,176.31,175.73,175.76,5616.0,173.2375,173.5722,173.0012,173.0307,5616.0
2023-09-14 11:50:00,175.83,175.9,175.62,175.87,4589.0,173.0997,173.1686,172.8929,173.139,4589.0
2023-09-14 12:00:00,175.84,176.29,175.84,176.21,6204.0,173.1095,173.5525,173.1095,173.4738,6204.0
2023-09-14 12:10:00,176.25,176.61,176.22,176.6,6402.0,173.5131,173.8675,173.4836,173.8577,6402.0
2023-09-14 12:20:00,176.61,176.92,176.6,176.66,10294.0,173.8675,174.1727,173.8577,173.9168,10294.0
2023-09-14 12:30:00,176.63,176.85,176.63,176.74,4326.0,173.8872,174.1038,173.8872,173.9955,4326.0
2023-09-14 12:40:00,176.71,176.8,176.63,176.75,3090.0,173.966,174.0546,173.8872,174.0054,3090.0
2023-09-14 12:50:00,176.78,176.85,176.55,176.77,5996.0,174.0349,174.1038,173.8085,174.0251,5996.0
2023-09-14 13:00:00,176.81,177.0,176.81,176.96,6085.0,174.0644,174.2515,174.0644,174.2121,6085.0
2023-09-14 13:10:00,177.0,177.08,176.95,176.96,4466.0,174.2515,174.3302,174.2023,174.2121,4466.0
2023-09-14 13:20:00,176.92,176.92,176.8,176.87,2772.0,174.1727,174.1727,174.0546,174.1235,2772.0
2023-09-14 13:30:00,176.86,177.07,176.85,177.07,6796.0,174.1137,174.3204,174.1038,174.3204,6796.0
2023-09-14 13:40:00,177.04,177.08,176.91,176.95,7877.0,174.2909,174.3302,174.1629,174.2023,7877.0
2023-09-14 13:50:00,176.94,177.1,176.94,177.0,7736.0,174.1924,174.3499,174.1924,174.2515,7736.0
2023-09-14 14:00:00,176.99,177.07,176.84,177.04,7991.0,174.2416,174.3204,174.094,174.2909,7991.0
2023-09-14 14:10:00,177.08,177.08,176.9,177.02,7376.0,174.3302,174.3302,174.153,174.2712,7376.0
2023-09-14 14:20:00,176.99,177.05,176.96,177.02,8296.0,174.2416,174.3007,174.2121,174.2712,8296.0
2023-09-14 14:30:00,177.08,177.19,177.06,177.17,7094.0,174.3302,174.4385,174.3106,174.4188,7094.0
2023-09-14 14:40:00,177.18,177.21,176.89,176.96,9808.0,174.4287,174.4582,174.1432,174.2121,9808.0
2023-09-14 14:50:00,176.99,177.06,176.89,177.03,8482.0,174.2416,174.3106,174.1432,174.281,8482.0
2023-09-14 15:00:00,177.0,177.17,176.95,177.0,4392.0,174.2515,174.4188,174.2023,174.2515,4392.0
2023-09-14 15:10:00,176.97,177.13,176.86,177.08,7370.0,174.222,174.3795,174.1137,174.3302,7370.0
2023-09-14 15:20:00,177.08,177.09,176.91,177.04,9813.0,174.3302,174.3401,174.1629,174.2909,9813.0
2023-09-14 15:30:00,177.03,177.22,177.02,177.09,20014.0,174.281,174.4681,174.2712,174.3401,20014.0
2023-09-14 15:40:00,177.05,177.09,176.87,177.09,23131.0,174.3007,174.3401,174.1235,174.3401,23131.0
2023-09-14 15:50:00,177.09,177.21,176.87,176.92,58395.0,174.3401,174.4582,174.1235,174.1727,58395.0
2023-09-15 09:30:00,176.06,177.85,175.64,177.77,109603.0,173.3261,175.0883,172.9126,175.0095,109603.0
2023-09-15 09:40:00,177.77,178.81,177.73,178.58,14529.0,175.0095,176.0334,174.9701,175.807,14529.0
2023-09-15 09:50:00,178.6,178.62,177.89,178.21,42887.0,175.8266,175.8463,175.1277,175.4427,42887.0
2023-09-15 10:00:00,178.21,178.78,178.21,178.65,12854.0,175.4427,176.0038,175.4427,175.8759,12854.0
2023-09-15 10:10:00,178.65,178.65,177.57,177.96,41779.0,175.8759,175.8759,174.8126,175.1966,41779.0
2023-09-15 10:20:00,177.92,178.55,177.92,178.48,11124.0,175.1572,175.7774,175.1572,175.7085,11124.0
2023-09-15 10:30:00,178.41,178.5,177.79,177.79,11359.0,175.6396,175.7282,175.0292,175.0292,11359.0
2023-09-15 10:40:00,177.93,178.36,177.86,178.31,8117.0,175.167,175.5904,175.0981,175.5411,8117.0
2023-09-15 10:50:00,178.34,178.42,177.56,177.58,18859.0,175.5707,175.6494,174.8028,174.8225,18859.0
2023-09-15 11:00:00,177.56,177.74,177.32,177.49,6664.0,174.8028,174.98,174.5665,174.7339,6664.0
2023-09-15 11:10:00,177.53,177.74,177.46,177.67,4613.0,174.7733,174.98,174.7043,174.9111,4613.0
2023-09-15 11:20:00,177.77,177.83,177.7,177.83,5710.0,175.0095,175.0686,174.9406,175.0686,5710.0
2023-09-15 11:30:00,177.83,178.13,177.8,178.09,7708.0,175.0686,175.3639,175.0391,175.3246,7708.0
2023-09-15 11:40:00,178.1,178.4,178.02,178.02,13598.0,175.3344,175.6297,175.2556,175.2556,13598.0
2023-09-15 11:50:00,178.02,178.19,177.99,178.09,7561.0,175.2556,175.423,175.2261,175.3246,7561.0
2023-09-15 12:00:00,178.05,178.05,177.82,177.96,3904.0,175.2852,175.2852,175.0588,175.1966,3904.0
2023-09-15 12:10:00,177.98,178.23,177.97,178.2,7860.0,175.2163,175.4624,175.2064,175.4329,7860.0
2023-09-15 12:20:00,178.18,178.37,178.05,178.37,7198.0,175.4132,175.6002,175.2852,175.6002,7198.0
2023-09-15 12:30:00,178.41,178.41,178.17,178.25,6540.0,175.6396,175.6396,175.4033,175.4821,6540.0
2023-09-15 12:40:00,178.25,178.32,178.1,178.1,3837.0,175.4821,175.551,175.3344,175.3344,3837.0
2023-09-15 12:50:00,178.12,178.32,178.09,178.23,5076.0,175.3541,175.551,175.3246,175.4624,5076.0
2023-09-15 13:00:00,178.22,178.22,177.69,177.77,5629.0,175.4525,175.4525,174.9308,175.0095,5629.0
2023-09-15 13:10:00,177.71,177.94,177.62,177.87,5831.0,174.9505,175.1769,174.8619,175.108,5831.0
2023-09-15 13:20:00,177.79,177.87,177.42,177.59,4642.0,175.0292,175.108,174.665,174.8323,4642.0
2023-09-15 13:30:00,177.53,177.93,177.53,177.88,5126.0,174.7733,175.167,174.7733,175.1178,5126.0
2023-09-15 13:40:00,177.82,177.99,177.81,177.97,36317.0,175.0588,175.2261,175.0489,175.2064,36317.0
2023-09-15 13:50:00,178.04,178.05,177.82,178.05,9935.0,175.2753,175.2852,175.0588,175.2852,9935.0
2023-09-15 14:00:00,178.0,178.02,177.75,177.75,14791.0,175.236,175.2556,174.9898,174.9898,14791.0
2023-09-15 14:10:00,177.79,178.01,177.58,178.0,9624.0,175.0292,175.2458,174.8225,175.236,9624.0
2023-09-15 14:20:00,178.0,178.07,177.81,177.86,8526.0,175.236,175.3049,175.0489,175.0981,8526.0
2023-09-15 14:30:00,177.86,177.86,177.46,177.52,5204.0,175.0981,175.0981,174.7043,174.7634,5204.0
2023-09-15 14:40:00,177.53,177.87,177.5,177.86,8641.0,174.7733,175.108,174.7437,175.0981,8641.0
2023-09-15 14:50:00,177.84,177.99,177.84,177.92,8797.0,175.0784,175.2261,175.0784,175.1572,8797.0
2023-09-15 15:00:00,177.95,177.95,177.65,177.71,9540.0,175.1867,175.1867,174.8914,174.9505,9540.0
2023-09-15 15:10:00,177.68,178.15,177.51,178.03,18721.0,174.9209,175.3836,174.7536,175.2655,18721.0
2023-09-15 15:20:00,178.05,178.33,177.99,178.32,29243.0,175.2852,175.5608,175.2261,175.551,29243.0
2023-09-15 15:30:00,178.36,178.42,178.03,178.22,58671.0,175.5904,175.6494,175.2655,175.4525,58671.0
2023-09-15 15:40:00,178.28,178.6,178.12,178.42,62198.0,175.5116,175.8266,175.3541,175.6494,62198.0
2023-09-15 15:50:00,178.46,178.95,178.17,178.35,201960.0,175.6888,176.1712,175.4033,175.5805,201960.0
2023-09-18 09:30:00,178.52,178.76,177.18,178.61,11084.0,175.7479,175.9842,174.4287,175.8365,11084.0
2023-09-18 09:40:00,178.56,178.83,178.05,178.3,7949.0,175.7873,176.0531,175.2852,175.5313,7949.0
2023-09-18 09:50:00,178.13,178.41,177.68,177.95,6373.0,175.3639,175.6396,174.9209,175.1867,6373.0
2023-09-18 10:00:00,177.94,178.35,177.53,178.25,7741.0,175.1769,175.5805,174.7733,175.4821,7741.0
2023-09-18 10:10:00,178.17,178.17,177.19,177.25,6141.0,175.4033,175.4033,174.4385,174.4976,6141.0
2023-09-18 10:20:00,177.36,177.56,177.0,177.42,7867.0,174.6059,174.8028,174.2515,174.665,7867.0
2023-09-18 10:30:00,177.39,177.41,177.13,177.31,4920.0,174.6354,174.6551,174.3795,174.5567,4920.0
2023-09-18 10:40:00,177.3,178.25,177.27,178.14,34220.0,174.5468,175.4821,174.5173,175.3738,34220.0
2023-09-18 10:50:00,177.91,178.47,177.91,178.2,13966.0,175.1474,175.6987,175.1474,175.4329,13966.0
2023-09-18 11:00:00,178.13,178.13,177.41,177.41,4197.0,175.3639,175.3639,174.6551,174.6551,4197.0
2023-09-18 11:10:00,177.49,177.92,177.4,177.73,4735.0,174.7339,175.1572,174.6453,174.9701,4735.0
2023-09-18 11:20:00,177.61,178.01,177.61,177.89,2950.0,174.852,175.2458,174.852,175.1277,2950.0
2023-09-18 11:30:00,177.88,178.01,177.87,177.9,3670.0,175.1178,175.2458,175.108,175.1375,3670.0
2023-09-18 11:40:00,178.0,178.35,178.0,178.11,6979.0,175.236,175.5805,175.236,175.3442,6979.0
2023-09-18 11:50:00,178.11,178.19,177.9,177.9,5442.0,175.3442,175.423,175.1375,175.1375,5442.0
2023-09-18 12:00:00,177.81,178.07,177.74,178.03,4356.0,175.0489,175.3049,174.98,175.2655,4356.0
2023-09-18 12:10:00,178.09,178.24,178.09,178.22,2632.0,175.3246,175.4722,175.3246,175.4525,2632.0
2023-09-18 12:20:00,178.19,178.48,178.19,178.43,3161.0,175.423,175.7085,175.423,175.6593,3161.0
2023-09-18 12:30:00,178.49,178.65,178.46,178.63,6576.0,175.7183,175.8759,175.6888,175.8562,6576.0
2023-09-18 12:40:00,178.62,178.79,178.49,178.65,13165.0,175.8463,176.0137,175.7183,175.8759,13165.0
2023-09-18 12:50:00,178.71,178.78,178.35,178.35,5464.0,175.9349,176.0038,175.5805,175.5805,5464.0
2023-09-18 13:00:00,178.44,178.62,178.35,178.62,6860.0,175.6691,175.8463,175.5805,175.8463,6860.0
2023-09-18 13:10:00,178.61,178.74,178.49,178.49,5005.0,175.8365,175.9645,175.7183,175.7183,5005.0
2023-09-18 13:20:00,178.49,178.53,178.29,178.52,5606.0,175.7183,175.7577,175.5215,175.7479,5606.0
2023-09-18 13:30:00,178.53,178.66,178.46,178.53,7905.0,175.7577,175.8857,175.6888,175.7577,7905.0
2023-09-18 13:40:00,178.53,178.58,178.44,178.55,5927.0,175.7577,175.807,175.6691,175.7774,5927.0
2023-09-18 13:50:00,178.44,178.87,178.44,178.72,7573.0,175.6691,176.0924,175.6691,175.9448,7573.0
2023-09-18 14:00:00,178.75,178.99,178.75,178.95,8437.0,175.9743,176.2106,175.9743,176.1712,8437.0
2023-09-18 14:10:00,178.91,179.1,178.79,179.1,12092.0,176.1318,176.3189,176.0137,176.3189,12092.0
2023-09-18 14:20:00,179.06,179.06,178.54,178.73,6256.0,176.2795,176.2795,175.7676,175.9546,6256.0
2023-09-18 14:30:00,178.73,178.9,178.69,178.87,5605.0,175.9546,176.122,175.9152,176.0924,5605.0
2023-09-18 14:40:00,178.84,179.02,178.82,178.9,7980.0,176.0629,176.2401,176.0432,176.122,7980.0
2023-09-18 14:50:00,178.84,178.95,178.7,178.74,9724.0,176.0629,176.1712,175.9251,175.9645,9724.0
2023-09-18 15:00:00,178.77,178.77,178.62,178.65,5996.0,175.994,175.994,175.8463,175.8759,5996.0
2023-09-18 15:10:00,178.68,178.83,178.63,178.79,8040.0,175.9054,176.0531,175.8562,176.0137,8040.0
2023-09-18 15:20:00,178.78,178.93,178.75,178.93,16580.0,176.0038,176.1515,175.9743,176.1515,16580.0
2023-09-18 15:30:00,178.92,178.92,178.42,178.44,17778.0,176.1417,176.1417,175.6494,175.6691,17778.0
2023-09-18 15:40:00,178.5,178.75,178.42,178.67,31512.0,175.7282,175.9743,175.6494,175.8956,31512.0
2023-09-18 15:50:00,178.6,179.04,178.56,179.03,96310.0,175.8266,176.2598,175.7873,176.25,96310.0
2023-09-19 09:30:00,180.52,180.98,179.47,179.5,22912.0,177.7168,178.1697,176.6831,176.7127,22912.0
2023-09-19 09:40:00,179.42,180.03,179.0,179.53,196683.0,176.6339,177.2344,176.2204,176.7422,196683.0
2023-09-19 09:50:00,179.56,180.03,179.5,179.8,8672.0,176.7717,177.2344,176.7127,177.008,8672.0
2023-09-19 10:00:00,179.91,179.91,179.51,179.57,11234.0,177.1163,177.1163,176.7225,176.7816,11234.0
2023-09-19 10:10:00,179.59,179.82,179.35,179.35,9913.0,176.8013,177.0277,176.565,176.565,9913.0
2023-09-19 10:20:00,179.51,179.53,179.31,179.5,8111.0,176.7225,176.7422,176.5256,176.7127,8111.0
2023-09-19 10:30:00,179.49,179.73,179.37,179.73,12002.0,176.7028,176.9391,176.5847,176.9391,12002.0
2023-09-19 10:40:00,179.79,179.79,179.17,179.26,5937.0,176.9982,176.9982,176.3878,176.4764,5937.0
2023-09-19 10:50:00,179.27,179.46,179.03,179.16,6125.0,176.4862,176.6733,176.25,176.3779,6125.0
2023-09-19 11:00:00,178.96,178.98,178.57,178.66,2699.0,176.181,176.2007,175.7971,175.8857,2699.0
2023-09-19 11:10:00,178.68,178.82,178.5,178.71,8746.0,175.9054,176.0432,175.7282,175.9349,8746.0
2023-09-19 11:20:00,178.72,178.87,178.61,178.81,6153.0,175.9448,176.0924,175.8365,176.0334,6153.0
2023-09-19 11:30:00,178.77,178.99,178.76,178.83,5365.0,175.994,176.2106,175.9842,176.0531,5365.0
2023-09-19 11:40:00,178.84,178.95,178.72,178.8,5008.0,176.0629,176.1712,175.9448,176.0235,5008.0
2023-09-19 11:50:00,178.8,179.17,178.67,179.17,8712.0,176.0235,176.3878,175.8956,176.3878,8712.0
2023-09-19 12:00:00,179.18,179.46,179.04,179.04,8469.0,176.3976,176.6733,176.2598,176.2598,8469.0
2023-09-19 12:10:00,179.09,179.13,178.8,179.07,3307.0,176.309,176.3484,176.0235,176.2893,3307.0
2023-09-19 12:20:00,178.96,178.97,178.66,178.67,1773.0,176.181,176.1909,175.8857,175.8956,1773.0
2023-09-19 12:30:00,178.62,178.8,178.51,178.68,7703.0,175.8463,176.0235,175.738,175.9054,7703.0
2023-09-19 12:40:00,178.7,178.8,178.51,178.8,10372.0,175.9251,176.0235,175.738,176.0235,10372.0
2023-09-19 12:50:00,178.83,179.2,178.7,179.14,9071.0,176.0531,176.4173,175.9251,176.3583,9071.0
2023-09-19 13:00:00,179.09,179.16,178.93,179.02,3906.0,176.309,176.3779,176.1515,176.2401,3906.0
2023-09-19 13:10:00,179.03,179.03,178.91,178.96,3821.0,176.25,176.25,176.1318,176.181,3821.0
2023-09-19 13:20:00,178.96,179.36,178.95,179.26,9684.0,176.181,176.5748,176.1712,176.4764,9684.0
2023-09-19 13:30:00,179.28,179.5,179.27,179.48,8295.0,176.4961,176.7127,176.4862,176.693,8295.0
2023-09-19 13:40:00,179.45,179.49,178.88,179.16,8672.0,176.6634,176.7028,176.1023,176.3779,8672.0
2023-09-19 13:50:00,179.08,179.08,178.88,178.9,1701.0,176.2992,176.2992,176.1023,176.122,1701.0
2023-09-19 14:00:00,178.86,179.06,178.86,179.0,10183.0,176.0826,176.2795,176.0826,176.2204,10183.0
2023-09-19 14:10:00,178.92,178.92,178.56,178.75,5198.0,176.1417,176.1417,175.7873,175.9743,5198.0
2023-09-19 14:20:00,178.75,178.76,178.45,178.63,7889.0,175.9743,175.9842,175.679,175.8562,7889.0
2023-09-19 14:30:00,178.68,178.98,178.58,178.98,8748.0,175.9054,176.2007,175.807,176.2007,8748.0
2023-09-19 14:40:00,178.98,179.08,178.92,179.0,3695.0,176.2007,176.2992,176.1417,176.2204,3695.0
2023-09-19 14:50:00,178.97,179.09,178.86,179.02,8540.0,176.1909,176.309,176.0826,176.2401,8540.0
2023-09-19 15:00:00,179.08,179.21,179.05,179.09,8316.0,176.2992,176.4272,176.2697,176.309,8316.0
2023-09-19 15:10:00,179.09,179.31,179.06,179.26,9750.0,176.309,176.5256,176.2795,176.4764,9750.0
2023-09-19 15:20:00,179.25,179.39,179.2,179.34,13614.0,176.4665,176.6044,176.4173,176.5551,13614.0
2023-09-19 15:30:00,179.39,179.39,179.06,179.21,16342.0,176.6044,176.6044,176.2795,176.4272,16342.0
2023-09-19 15:40:00,179.22,179.62,179.19,179.49,22752.0,176.437,176.8308,176.4075,176.7028,22752.0
2023-09-19 15:50:00,179.42,179.9,179.34,179.65,101343.0,176.6339,177.1065,176.5551,176.8603,101343.0
2023-09-20 09:30:00,180.47,181.91,179.69,181.77,27523.0,177.6676,179.0852,176.8997,178.9474,27523.0
2023-09-20 09:40:00,181.71,182.03,181.25,182.03,48544.0,178.8883,179.2034,178.4355,179.2034,48544.0
2023-09-20 09:50:00,181.9,182.25,181.87,182.04,7802.0,179.0754,179.42,179.0459,179.2132,7802.0
2023-09-20 10:00:00,182.06,182.5,181.66,182.4,46087.0,179.2329,179.6661,178.8391,179.5676,46087.0
2023-09-20 10:10:00,182.4,182.66,181.95,182.59,11797.0,179.5676,179.8236,179.1246,179.7547,11797.0
2023-09-20 10:20:00,182.59,183.05,182.59,182.73,13893.0,179.7547,180.2075,179.7547,179.8925,13893.0
2023-09-20 10:30:00,182.75,182.96,182.58,182.66,18238.0,179.9122,180.1189,179.7448,179.8236,18238.0
2023-09-20 10:40:00,182.67,182.88,182.54,182.54,17957.0,179.8334,180.0402,179.7055,179.7055,17957.0
2023-09-20 10:50:00,182.55,182.79,182.5,182.71,11984.0,179.7153,179.9516,179.6661,179.8728,11984.0
2023-09-20 11:00:00,182.7,182.83,182.52,182.77,15199.0,179.863,179.991,179.6858,179.9319,15199.0
2023-09-20 11:10:00,182.78,182.96,182.71,182.96,7682.0,179.9417,180.1189,179.8728,180.1189,7682.0
2023-09-20 11:20:00,182.94,183.03,182.85,183.01,7520.0,180.0992,180.1878,180.0106,180.1682,7520.0
2023-09-20 11:30:00,182.98,182.98,182.7,182.83,7629.0,180.1386,180.1386,179.863,179.991,7629.0
2023-09-20 11:40:00,182.7,182.89,182.69,182.76,4252.0,179.863,180.05,179.8531,179.922,4252.0
2023-09-20 11:50:00,182.74,183.08,182.73,183.0,11359.0,179.9024,180.2371,179.8925,180.1583,11359.0
2023-09-20 12:00:00,182.98,183.06,182.82,183.0,9703.0,180.1386,180.2174,179.9811,180.1583,9703.0
2023-09-20 12:10:00,182.97,183.34,182.92,183.25,30142.0,180.1288,180.493,180.0796,180.4044,30142.0
2023-09-20 12:20:00,183.22,183.37,183.22,183.37,7531.0,180.3749,180.5226,180.3749,180.5226,7531.0
2023-09-20 12:30:00,183.37,183.44,183.3,183.4,1619.0,180.5226,180.5915,180.4537,180.5521,1619.0
2023-09-20 12:40:00,183.44,183.68,183.31,183.32,12262.0,180.5915,180.8278,180.4635,180.4733,12262.0
2023-09-20 12:50:00,183.39,183.77,183.32,183.72,21578.0,180.5423,180.9164,180.4733,180.8671,21578.0
2023-09-20 13:00:00,183.72,183.9,183.59,183.59,9695.0,180.8671,181.0443,180.7392,180.7392,9695.0
2023-09-20 13:10:00,183.56,183.65,183.04,183.25,8852.0,180.7096,180.7982,180.1977,180.4044,8852.0
2023-09-20 13:20:00,183.25,183.27,183.09,183.25,8009.0,180.4044,180.4241,180.2469,180.4044,8009.0
2023-09-20 13:30:00,183.2,183.29,182.95,182.95,10185.0,180.3552,180.4438,180.1091,180.1091,10185.0
2023-09-20 13:40:00,182.97,183.04,182.77,183.0,13797.0,180.1288,180.1977,179.9319,180.1583,13797.0
2023-09-20 13:50:00,183.0,183.1,182.93,183.09,11146.0,180.1583,180.2568,180.0894,180.2469,11146.0
2023-09-20 14:00:00,183.02,183.02,182.35,182.68,8811.0,180.178,180.178,179.5184,179.8433,8811.0
2023-09-20 14:10:00,182.69,183.09,182.69,183.08,8358.0,179.8531,180.2469,179.8531,180.2371,8358.0
2023-09-20 14:20:00,183.23,183.3,183.02,183.05,5459.0,180.3847,180.4537,180.178,180.2075,5459.0
2023-09-20 14:30:00,183.06,183.35,182.86,183.31,13532.0,180.2174,180.5029,180.0205,180.4635,13532.0
2023-09-20 14:40:00,183.28,183.43,182.85,182.94,17856.0,180.434,180.5816,180.0106,180.0992,17856.0
2023-09-20 14:50:00,182.96,183.69,182.88,183.59,94579.0,180.1189,180.8376,180.0402,180.7392,94579.0
2023-09-20 15:00:00,183.61,184.09,183.51,183.98,31453.0,180.7588,181.2314,180.6604,181.1231,31453.0
2023-09-20 15:10:00,183.93,184.1,183.32,184.09,41489.0,181.0739,181.2412,180.4733,181.2314,41489.0
2023-09-20 15:20:00,184.06,184.11,183.9,184.06,29774.0,181.2019,181.2511,181.0443,181.2019,29774.0
2023-09-20 15:30:00,184.1,184.1,183.35,183.42,30482.0,181.2412,181.2412,180.5029,180.5718,30482.0
2023-09-20 15:40:00,183.4,183.51,182.87,183.05,57194.0,180.5521,180.6604,180.0303,180.2075,57194.0
2023-09-20 15:50:00,183.01,183.25,182.64,182.77,184958.0,180.1682,180.4044,179.8039,179.9319,184958.0
2023-09-21 09:30:00,184.13,184.59,182.02,182.37,20875.0,181.2708,181.7236,179.1935,179.5381,20875.0
2023-09-21 09:40:00,182.61,183.81,182.42,183.8,18631.0,179.7744,180.9557,179.5873,180.9459,18631.0
2023-09-21 09:50:00,183.55,184.21,183.43,183.8,18586.0,180.6998,181.3495,180.5816,180.9459,18586.0
2023-09-21 10:00:00,183.9,184.63,183.71,184.51,34409.0,181.0443,181.763,180.8573,181.6449,34409.0
2023-09-21 10:10:00,184.61,185.97,184.51,184.9,57595.0,181.7433,183.0822,181.6449,182.0288,57595.0
2023-09-21 10:20:00,184.84,185.79,184.84,185.6,48581.0,181.9697,182.905,181.9697,182.7179,48581.0
2023-09-21 10:30:00,185.64,185.79,185.32,185.49,30911.0,182.7573,182.905,182.4423,182.6096,30911.0
2023-09-21 10:40:00,185.49,185.73,185.0,185.25,41610.0,182.6096,182.8459,182.1273,182.3734,41610.0
2023-09-21 10:50:00,185.27,185.33,184.65,184.76,12577.0,182.3931,182.4521,181.7827,181.891,12577.0
2023-09-21 11:00:00,184.75,185.0,184.69,185.0,19822.0,181.8811,182.1273,181.8221,182.1273,19822.0
2023-09-21 11:10:00,184.98,185.31,184.98,185.31,19232.0,182.1076,182.4324,182.1076,182.4324,19232.0
2023-09-21 11:20:00,185.34,185.58,184.86,184.94,25405.0,182.462,182.6983,181.9894,182.0682,25405.0
2023-09-21 11:30:00,185.07,185.2,184.91,185.09,13164.0,182.1962,182.3242,182.0387,182.2159,13164.0
2023-09-21 11:40:00,185.13,185.2,185.05,185.2,7872.0,182.2552,182.3242,182.1765,182.3242,7872.0
2023-09-21 11:50:00,185.22,185.36,185.05,185.22,10340.0,182.3438,182.4817,182.1765,182.3438,10340.0
2023-09-21 12:00:00,185.24,185.3,185.12,185.17,12296.0,182.3635,182.4226,182.2454,182.2946,12296.0
2023-09-21 12:10:00,185.16,185.44,185.07,185.4,16265.0,182.2848,182.5604,182.1962,182.521,16265.0
2023-09-21 12:20:00,185.36,185.67,185.36,185.63,17124.0,182.4817,182.7869,182.4817,182.7475,17124.0
2023-09-21 12:30:00,185.6,185.78,185.52,185.66,14638.0,182.7179,182.8951,182.6392,182.777,14638.0
2023-09-21 12:40:00,185.68,185.75,185.32,185.54,17500.0,182.7967,182.8656,182.4423,182.6589,17500.0
2023-09-21 12:50:00,185.53,185.53,185.13,185.18,11562.0,182.649,182.649,182.2552,182.3045,11562.0
2023-09-21 13:00:00,185.14,185.3,185.1,185.19,13974.0,182.2651,182.4226,182.2257,182.3143,13974.0
2023-09-21 13:10:00,185.25,185.26,184.81,184.9,8691.0,182.3734,182.3832,181.9402,182.0288,8691.0
2023-09-21 13:20:00,184.94,185.14,184.8,185.06,6327.0,182.0682,182.2651,181.9304,182.1863,6327.0
2023-09-21 13:30:00,185.12,185.19,184.72,184.84,8906.0,182.2454,182.3143,181.8516,181.9697,8906.0
2023-09-21 13:40:00,184.84,185.21,184.83,185.18,9112.0,181.9697,182.334,181.9599,182.3045,9112.0
2023-09-21 13:50:00,185.19,185.2,184.98,185.17,8093.0,182.3143,182.3242,182.1076,182.2946,8093.0
2023-09-21 14:00:00,185.14,185.14,184.95,185.08,11994.0,182.2651,182.2651,182.078,182.206,11994.0
2023-09-21 14:10:00,185.09,185.11,184.48,184.56,11896.0,182.2159,182.2356,181.6153,181.6941,11896.0
2023-09-21 14:20:00,184.55,185.14,184.54,185.04,13585.0,181.6842,182.2651,181.6744,182.1666,13585.0
2023-09-21 14:30:00,185.04,185.29,184.8,185.29,15569.0,182.1666,182.4128,181.9304,182.4128,15569.0
2023-09-21 14:40:00,185.18,185.25,184.83,185.03,17305.0,182.3045,182.3734,181.9599,182.1568,17305.0
2023-09-21 14:50:00,185.03,185.32,185.0,185.11,12367.0,182.1568,182.4423,182.1273,182.2356,12367.0
2023-09-21 15:00:00,185.07,185.1,184.79,184.93,9732.0,182.1962,182.2257,181.9205,182.0583,9732.0
2023-09-21 15:10:00,184.93,185.16,184.82,185.06,14849.0,182.0583,182.2848,181.9501,182.1863,14849.0
2023-09-21 15:20:00,185.03,185.28,184.84,184.92,33364.0,182.1568,182.4029,181.9697,182.0485,33364.0
2023-09-21 15:30:00,184.93,185.22,184.7,185.0,38483.0,182.0583,182.3438,181.8319,182.1273,38483.0
2023-09-21 15:40:00,185.0,185.13,184.7,185.02,63360.0,182.1273,182.2552,181.8319,182.1469,63360.0
2023-09-21 15:50:00,184.9,185.12,184.62,184.99,215384.0,182.0288,182.2454,181.7532,182.1174,215384.0
2023-09-22 09:30:00,184.18,185.76,183.89,184.55,22012.0,181.32,182.8755,181.0345,181.6842,22012.0
2023-09-22 09:40:00,184.77,185.51,184.56,184.71,13026.0,181.9008,182.6293,181.6941,181.8418,13026.0
2023-09-22 09:50:00,184.81,185.34,184.7,185.13,19459.0,181.9402,182.462,181.8319,182.2552,19459.0
2023-09-22 10:00:00,185.36,185.71,185.18,185.64,6939.0,182.4817,182.8262,182.3045,182.7573,6939.0
2023-09-22 10:10:00,185.67,185.93,185.53,185.81,12456.0,182.7869,183.0428,182.649,182.9247,12456.0
2023-09-22 10:20:00,185.82,186.11,185.79,185.81,20850.0,182.9345,183.22,182.905,182.9247,20850.0
2023-09-22 10:30:00,185.76,185.85,185.32,185.36,14156.0,182.8755,182.9641,182.4423,182.4817,14156.0
2023-09-22 10:40:00,185.39,185.64,185.35,185.4,8533.0,182.5112,182.7573,182.4718,182.521,8533.0
2023-09-22 10:50:00,185.52,185.62,185.41,185.54,9313.0,182.6392,182.7376,182.5309,182.6589,9313.0
2023-09-22 11:00:00,185.56,185.57,185.01,185.33,8347.0,182.6786,182.6884,182.1371,182.4521,8347.0
2023-09-22 11:10:00,185.21,185.64,185.2,185.54,5129.0,182.334,182.7573,182.3242,182.6589,5129.0
2023-09-22 11:20:00,185.59,185.87,185.43,185.84,7786.0,182.7081,182.9837,182.5506,182.9542,7786.0
2023-09-22 11:30:00,185.91,185.98,185.76,185.91,11952.0,183.0231,183.092,182.8755,183.0231,11952.0
2023-09-22 11:40:00,185.95,185.96,185.71,185.78,4989.0,183.0625,183.0724,182.8262,182.8951,4989.0
2023-09-22 11:50:00,185.78,186.07,185.78,186.06,9344.0,182.8951,183.1806,182.8951,183.1708,9344.0
2023-09-22 12:00:00,186.08,186.39,185.96,186.27,20857.0,183.1905,183.4957,183.0724,183.3775,20857.0
2023-09-22 12:10:00,186.24,186.38,185.99,186.19,18765.0,183.348,183.4858,183.1019,183.2988,18765.0
2023-09-22 12:20:00,186.21,186.39,186.14,186.39,5428.0,183.3185,183.4957,183.2496,183.4957,5428.0
2023-09-22 12:30:00,186.41,186.43,186.31,186.39,8520.0,183.5154,183.5351,183.4169,183.4957,8520.0
2023-09-22 12:40:00,186.39,186.74,186.21,186.72,7491.0,183.4957,183.8402,183.3185,183.8205,7491.0
2023-09-22 12:50:00,186.58,186.59,186.44,186.47,6978.0,183.6827,183.6926,183.5449,183.5744,6978.0
2023-09-22 13:00:00,186.47,186.59,186.38,186.59,9309.0,183.5744,183.6926,183.4858,183.6926,9309.0
2023-09-22 13:10:00,186.57,186.71,186.48,186.55,7311.0,183.6729,183.8107,183.5843,183.6532,7311.0
2023-09-22 13:20:00,186.58,186.58,186.21,186.28,5892.0,183.6827,183.6827,183.3185,183.3874,5892.0
2023-09-22 13:30:00,186.31,186.35,185.92,185.93,11514.0,183.4169,183.4563,183.033,183.0428,11514.0
2023-09-22 13:40:00,185.9,185.9,185.65,185.82,4035.0,183.0133,183.0133,182.7672,182.9345,4035.0
2023-09-22 13:50:00,185.83,186.26,185.79,186.26,14183.0,182.9444,183.3677,182.905,183.3677,14183.0
2023-09-22 14:00:00,186.28,186.41,186.28,186.41,9097.0,183.3874,183.5154,183.3874,183.5154,9097.0
2023-09-22 14:10:00,186.41,186.41,185.97,186.07,11003.0,183.5154,183.5154,183.0822,183.1806,11003.0
2023-09-22 14:20:00,185.96,186.14,185.96,186.08,5718.0,183.0724,183.2496,183.0724,183.1905,5718.0
2023-09-22 14:30:00,186.05,186.28,186.04,186.05,8862.0,183.161,183.3874,183.1511,183.161,8862.0
2023-09-22 14:40:00,186.07,186.16,186.04,186.08,9033.0,183.1806,183.2692,183.1511,183.1905,9033.0
2023-09-22 14:50:00,186.08,186.38,185.98,186.35,15418.0,183.1905,183.4858,183.092,183.4563,15418.0
2023-09-22 15:00:00,186.3,186.72,186.2,186.67,11040.0,183.4071,183.8205,183.3086,183.7713,11040.0
2023-09-22 15:10:00,186.66,186.94,186.63,186.77,20393.0,183.7615,184.0371,183.7319,183.8698,20393.0
2023-09-22 15:20:00,186.77,186.85,186.63,186.65,18865.0,183.8698,183.9485,183.7319,183.7516,18865.0
2023-09-22 15:30:00,186.67,186.72,186.28,186.39,25636.0,183.7713,183.8205,183.3874,183.4957,25636.0
2023-09-22 15:40:00,186.41,186.46,185.8,185.88,28925.0,183.5154,183.5646,182.9148,182.9936,28925.0
2023-09-22 15:50:00,185.87,186.1,185.8,185.87,93013.0,182.9837,183.2102,182.9148,182.9837,93013.0
2023-09-25 09:30:00,185.0,186.11,184.51,185.75,51374.0,182.1273,183.22,181.6449,182.8656,51374.0
2023-09-25 09:40:00,186.06,186.11,185.7,186.01,7573.0,183.1708,183.22,182.8164,183.1216,7573.0
2023-09-25 09:50:00,185.77,186.47,185.77,186.03,19100.0,182.8853,183.5744,182.8853,183.1413,19100.0
2023-09-25 10:00:00,186.16,186.16,185.81,185.87,8236.0,183.2692,183.2692,182.9247,182.9837,8236.0
2023-09-25 10:10:00,185.89,186.0,185.81,185.91,10110.0,183.0034,183.1117,182.9247,183.0231,10110.0
2023-09-25 10:20:00,185.91,186.57,185.91,186.57,7177.0,183.0231,183.6729,183.0231,183.6729,7177.0
2023-09-25 10:30:00,186.48,186.74,186.33,186.74,22308.0,183.5843,183.8402,183.4366,183.8402,22308.0
2023-09-25 10:40:00,186.79,186.89,186.65,186.89,7414.0,183.8895,183.9879,183.7516,183.9879,7414.0
2023-09-25 10:50:00,186.88,186.99,186.52,186.99,11964.0,183.9781,184.0864,183.6237,184.0864,11964.0
2023-09-25 11:00:00,186.99,186.99,186.73,186.91,3859.0,184.0864,184.0864,183.8304,184.0076,3859.0
2023-09-25 11:10:00,186.99,187.07,186.74,186.99,9055.0,184.0864,184.1651,183.8402,184.0864,9055.0
2023-09-25 11:20:00,186.96,187.28,186.9,187.18,4912.0,184.0568,184.3719,183.9978,184.2734,4912.0
2023-09-25 11:30:00,187.25,187.26,187.03,187.09,3318.0,184.3423,184.3522,184.1257,184.1848,3318.0
2023-09-25 11:40:00,187.09,187.37,187.07,187.28,8019.0,184.1848,184.4605,184.1651,184.3719,8019.0
2023-09-25 11:50:00,187.31,187.48,187.29,187.3,6283.0,184.4014,184.5687,184.3817,184.3915,6283.0
2023-09-25 12:00:00,187.36,187.42,187.2,187.22,7341.0,184.4506,184.5097,184.2931,184.3128,7341.0
2023-09-25 12:10:00,187.25,187.25,187.07,187.16,2029.0,184.3423,184.3423,184.1651,184.2537,2029.0
2023-09-25 12:20:00,187.17,187.23,187.11,187.13,2169.0,184.2636,184.3226,184.2045,184.2242,2169.0
2023-09-25 12:30:00,187.12,187.28,187.09,187.21,6544.0,184.2143,184.3719,184.1848,184.3029,6544.0
2023-09-25 12:40:00,187.15,187.2,186.89,187.01,3505.0,184.2439,184.2931,183.9879,184.106,3505.0
2023-09-25 12:50:00,186.95,186.97,186.7,186.89,4973.0,184.047,184.0667,183.8009,183.9879,4973.0
2023-09-25 13:00:00,186.86,186.89,186.76,186.85,3293.0,183.9584,183.9879,183.8599,183.9485,3293.0
2023-09-25 13:10:00,186.8,186.84,186.53,186.53,10721.0,183.8993,183.9387,183.6335,183.6335,10721.0
2023-09-25 13:20:00,186.56,186.81,186.53,186.65,6047.0,183.663,183.9092,183.6335,183.7516,6047.0
2023-09-25 13:30:00,186.65,186.79,186.65,186.75,1936.0,183.7516,183.8895,183.7516,183.8501,1936.0
2023-09-25 13:40:00,186.71,186.8,186.54,186.6,5061.0,183.8107,183.8993,183.6433,183.7024,5061.0
2023-09-25 13:50:00,186.65,186.97,186.63,186.97,3772.0,183.7516,184.0667,183.7319,184.0667,3772.0
2023-09-25 14:00:00,186.94,187.03,186.92,186.92,5575.0,184.0371,184.1257,184.0174,184.0174,5575.0
2023-09-25 14:10:00,186.82,186.84,186.56,186.62,4591.0,183.919,183.9387,183.663,183.7221,4591.0
2023-09-25 14:20:00,186.63,186.68,186.48,186.63,5676.0,183.7319,183.7812,183.5843,183.7319,5676.0
2023-09-25 14:30:00,186.63,187.0,186.56,187.0,8745.0,183.7319,184.0962,183.663,184.0962,8745.0
2023-09-25 14:40:00,187.01,187.11,186.98,187.02,8071.0,184.106,184.2045,184.0765,184.1159,8071.0
2023-09-25 14:50:00,187.03,187.19,187.01,187.12,7568.0,184.1257,184.2833,184.106,184.2143,7568.0
2023-09-25 15:00:00,187.12,187.33,187.1,187.3,14827.0,184.2143,184.4211,184.1946,184.3915,14827.0
2023-09-25 15:10:00,187.29,187.79,187.16,187.44,39045.0,184.3817,184.8739,184.2537,184.5294,39045.0
2023-09-25 15:20:00,187.52,187.53,186.87,187.07,11020.0,184.6081,184.618,183.9682,184.1651,11020.0
2023-09-25 15:30:00,187.03,187.11,186.92,187.1,13646.0,184.1257,184.2045,184.0174,184.1946,13646.0
2023-09-25 15:40:00,187.11,187.23,186.89,187.18,22303.0,184.2045,184.3226,183.9879,184.2734,22303.0
2023-09-25 15:50:00,187.13,187.34,187.05,187.13,82526.0,184.2242,184.4309,184.1454,184.2242,82526.0
2023-09-26 09:30:00,187.13,187.13,186.22,186.6,7617.0,184.2242,184.2242,183.3283,183.7024,7617.0
2023-09-26 09:40:00,186.64,186.64,186.11,186.57,2682.0,183.7418,183.7418,183.22,183.6729,2682.0
2023-09-26 09:50:00,186.48,187.63,186.24,187.63,8821.0,183.5843,184.7164,183.348,184.7164,8821.0
2023-09-26 10:00:00,187.71,187.8,186.66,186.66,24931.0,184.7952,184.8838,183.7615,183.7615,24931.0
2023-09-26 10:10:00,186.74,186.91,186.52,186.84,5244.0,183.8402,184.0076,183.6237,183.9387,5244.0
2023-09-26 10:20:00,186.91,187.0,186.55,186.65,6429.0,184.0076,184.0962,183.6532,183.7516,6429.0
2023-09-26 10:30:00,186.6,186.79,186.35,186.67,10382.0,183.7024,183.8895,183.4563,183.7713,10382.0
2023-09-26 10:40:00,186.78,187.02,186.56,186.59,6123.0,183.8796,184.1159,183.663,183.6926,6123.0
2023-09-26 10:50:00,186.62,186.7,186.41,186.7,7835.0,183.7221,183.8009,183.5154,183.8009,7835.0
2023-09-26 11:00:00,186.73,186.79,186.54,186.64,9887.0,183.8304,183.8895,183.6433,183.7418,9887.0
2023-09-26 11:10:00,186.61,186.65,186.37,186.49,13193.0,183.7123,183.7516,183.476,183.5941,13193.0
2023-09-26 11:20:00,186.47,186.65,186.42,186.49,5626.0,183.5744,183.7516,183.5252,183.5941,5626.0
2023-09-26 11:30:00,186.46,186.46,186.01,186.07,3500.0,183.5646,183.5646,183.1216,183.1806,3500.0
2023-09-26 11:40:00,186.08,186.08,185.14,185.14,11412.0,183.1905,183.1905,182.2651,182.2651,11412.0
2023-09-26 11:50:00,185.19,185.51,185.11,185.39,15511.0,182.3143,182.6293,182.2356,182.5112,15511.0
2023-09-26 12:00:00,185.44,185.82,185.42,185.77,4898.0,182.5604,182.9345,182.5407,182.8853,4898.0
2023-09-26 12:10:00,185.85,185.97,185.74,185.88,4869.0,182.9641,183.0822,182.8558,182.9936,4869.0
2023-09-26 12:20:00,185.86,186.09,185.85,186.01,4065.0,182.9739,183.2003,182.9641,183.1216,4065.0
2023-09-26 12:30:00,186.01,186.01,185.84,185.96,5667.0,183.1216,183.1216,182.9542,183.0724,5667.0
2023-09-26 12:40:00,185.95,186.29,185.94,186.28,7351.0,183.0625,183.3972,183.0527,183.3874,7351.0
2023-09-26 12:50:00,186.24,186.29,186.18,186.21,4914.0,183.348,183.3972,183.2889,183.3185,4914.0
2023-09-26 13:00:00,186.18,186.48,186.15,186.4,9998.0,183.2889,183.5843,183.2594,183.5055,9998.0
2023-09-26 13:10:00,186.53,186.53,186.2,186.2,4697.0,183.6335,183.6335,183.3086,183.3086,4697.0
2023-09-26 13:20:00,186.17,186.28,186.14,186.21,6021.0,183.2791,183.3874,183.2496,183.3185,6021.0
2023-09-26 13:30:00,186.21,186.3,186.12,186.15,7505.0,183.3185,183.4071,183.2299,183.2594,7505.0
2023-09-26 13:40:00,186.18,186.18,185.88,186.03,5870.0,183.2889,183.2889,182.9936,183.1413,5870.0
2023-09-26 13:50:00,185.99,186.22,185.99,186.13,8465.0,183.1019,183.3283,183.1019,183.2397,8465.0
2023-09-26 14:00:00,186.18,186.19,186.09,186.11,7133.0,183.2889,183.2988,183.2003,183.22,7133.0
2023-09-26 14:10:00,186.12,186.33,186.09,186.31,8675.0,183.2299,183.4366,183.2003,183.4169,8675.0
2023-09-26 14:20:00,186.3,186.53,186.24,186.31,8168.0,183.4071,183.6335,183.348,183.4169,8168.0
2023-09-26 14:30:00,186.31,186.4,186.23,186.23,4535.0,183.4169,183.5055,183.3382,183.3382,4535.0
2023-09-26 14:40:00,186.23,186.23,186.07,186.15,6494.0,183.3382,183.3382,183.1806,183.2594,6494.0
2023-09-26 14:50:00,186.14,186.32,186.1,186.29,6032.0,183.2496,183.4268,183.2102,183.3972,6032.0
2023-09-26 15:00:00,186.27,186.5,186.27,186.36,11673.0,183.3775,183.604,183.3775,183.4661,11673.0
2023-09-26 15:10:00,186.34,186.42,185.76,185.8,14011.0,183.4465,183.5252,182.8755,182.9148,14011.0
2023-09-26 15:20:00,185.8,185.92,185.7,185.86,26382.0,182.9148,183.033,182.8164,182.9739,26382.0
2023-09-26 15:30:00,185.86,186.17,185.86,186.15,33009.0,182.9739,183.2791,182.9739,183.2594,33009.0
2023-09-26 15:40:00,186.16,186.34,185.96,185.96,30696.0,183.2692,183.4465,183.0724,183.0724,30696.0
2023-09-26 15:50:00,185.84,186.09,185.37,185.7,134660.0,182.9542,183.2003,182.4915,182.8164,134660.0
2023-09-27 09:30:00,185.75,186.25,185.47,185.47,11227.0,182.8656,183.3578,182.59,182.59,11227.0
2023-09-27 09:40:00,185.38,185.57,184.76,184.86,9881.0,182.5014,182.6884,181.891,181.9894,9881.0
2023-09-27 09:50:00,184.8,185.27,184.75,184.75,3319.0,181.9304,182.3931,181.8811,181.8811,3319.0
2023-09-27 10:00:00,184.83,184.83,184.27,184.61,6263.0,181.9599,181.9599,181.4086,181.7433,6263.0
2023-09-27 10:10:00,184.61,185.01,184.56,184.92,3013.0,181.7433,182.1371,181.6941,182.0485,3013.0
2023-09-27 10:20:00,184.75,184.78,184.38,184.38,5527.0,181.8811,181.9107,181.5169,181.5169,5527.0
2023-09-27 10:30:00,184.29,184.46,184.04,184.4,11098.0,181.4283,181.5956,181.1822,181.5366,11098.0
2023-09-27 10:40:00,184.31,184.31,183.62,183.68,6589.0,181.448,181.448,180.7687,180.8278,6589.0
2023-09-27 10:50:00,183.71,184.12,183.7,184.08,4184.0,180.8573,181.2609,180.8474,181.2215,4184.0
2023-09-27 11:00:00,184.1,184.24,183.36,183.36,5205.0,181.2412,181.3791,180.5127,180.5127,5205.0
2023-09-27 11:10:00,183.41,183.89,183.32,183.77,6404.0,180.5619,181.0345,180.4733,180.9164,6404.0
2023-09-27 11:20:00,183.72,183.83,183.54,183.54,15592.0,180.8671,180.9754,180.6899,180.6899,15592.0
2023-09-27 11:30:00,183.48,183.81,183.46,183.75,7146.0,180.6309,180.9557,180.6112,180.8967,7146.0
2023-09-27 11:40:00,183.79,184.25,183.73,183.73,9736.0,180.936,181.3889,180.877,180.877,9736.0
2023-09-27 11:50:00,183.73,184.36,183.65,184.36,3466.0,180.877,181.4972,180.7982,181.4972,3466.0
2023-09-27 12:00:00,184.39,184.43,184.1,184.25,5373.0,181.5267,181.5661,181.2412,181.3889,5373.0
2023-09-27 12:10:00,184.28,184.53,184.07,184.53,3621.0,181.4184,181.6646,181.2117,181.6646,3621.0
2023-09-27 12:20:00,184.48,184.78,184.47,184.64,7674.0,181.6153,181.9107,181.6055,181.7728,7674.0
2023-09-27 12:30:00,184.65,184.8,184.58,184.8,9512.0,181.7827,181.9304,181.7138,181.9304,9512.0
2023-09-27 12:40:00,184.81,185.21,184.71,185.21,4301.0,181.9402,182.334,181.8418,182.334,4301.0
2023-09-27 12:50:00,185.19,185.2,184.81,184.84,5608.0,182.3143,182.3242,181.9402,181.9697,5608.0
2023-09-27 13:00:00,184.83,184.85,184.73,184.82,5304.0,181.9599,181.9796,181.8615,181.9501,5304.0
2023-09-27 13:10:00,184.89,184.89,184.27,184.29,6709.0,182.019,182.019,181.4086,181.4283,6709.0
2023-09-27 13:20:00,184.3,184.32,183.91,184.08,4384.0,181.4381,181.4578,181.0542,181.2215,4384.0
2023-09-27 13:30:00,184.02,184.14,183.89,183.93,6065.0,181.1625,181.2806,181.0345,181.0739,6065.0
2023-09-27 13:40:00,183.9,183.9,183.53,183.82,3885.0,181.0443,181.0443,180.6801,180.9656,3885.0
2023-09-27 13:50:00,183.85,184.1,183.71,183.87,6090.0,180.9951,181.2412,180.8573,181.0148,6090.0
2023-09-27 14:00:00,184.0,184.06,183.8,183.87,3690.0,181.1428,181.2019,180.9459,181.0148,3690.0
2023-09-27 14:10:00,183.84,184.08,183.81,184.0,4043.0,180.9853,181.2215,180.9557,181.1428,4043.0
2023-09-27 14:20:00,184.0,184.44,183.99,184.44,6865.0,181.1428,181.576,181.1329,181.576,6865.0
2023-09-27 14:30:00,184.47,185.0,184.43,185.0,5635.0,181.6055,182.1273,181.5661,182.1273,5635.0
2023-09-27 14:40:00,184.89,184.9,184.76,184.82,8193.0,182.019,182.0288,181.891,181.9501,8193.0
2023-09-27 14:50:00,184.87,184.97,184.68,184.83,8438.0,181.9993,182.0977,181.8122,181.9599,8438.0
2023-09-27 15:00:00,184.81,185.44,184.81,185.44,7241.0,181.9402,182.5604,181.9402,182.5604,7241.0
2023-09-27 15:10:00,185.34,185.47,185.15,185.41,11452.0,182.462,182.59,182.2749,182.5309,11452.0
2023-09-27 15:20:00,185.47,185.47,185.24,185.37,11856.0,182.59,182.59,182.3635,182.4915,11856.0
2023-09-27 15:30:00,185.37,185.44,185.0,185.11,12660.0,182.4915,182.5604,182.1273,182.2356,12660.0
2023-09-27 15:40:00,185.03,185.06,184.52,185.0,28782.0,182.1568,182.1863,181.6547,182.1273,28782.0
2023-09-27 15:50:00,185.05,185.24,184.96,185.2,72286.0,182.1765,182.3635,182.0879,182.3242,72286.0
2023-09-28 09:30:00,185.58,185.58,184.46,184.5,9747.0,182.6983,182.6983,181.5956,181.635,9747.0
2023-09-28 09:40:00,184.5,184.7,184.01,184.12,3420.0,181.635,181.8319,181.1526,181.2609,3420.0
2023-09-28 09:50:00,184.12,185.02,183.89,184.9,5475.0,181.2609,182.1469,181.0345,182.0288,5475.0
2023-09-28 10:00:00,184.99,185.02,184.7,184.94,8315.0,182.1174,182.1469,181.8319,182.0682,8315.0
2023-09-28 10:10:00,184.88,184.92,184.36,184.4,9120.0,182.0091,182.0485,181.4972,181.5366,9120.0
2023-09-28 10:20:00,184.51,184.79,184.47,184.57,5326.0,181.6449,181.9205,181.6055,181.7039,5326.0
2023-09-28 10:30:00,184.58,184.67,184.11,184.63,3955.0,181.7138,181.8024,181.2511,181.763,3955.0
2023-09-28 10:40:00,184.52,184.55,184.3,184.3,3165.0,181.6547,181.6842,181.4381,181.4381,3165.0
2023-09-28 10:50:00,184.2,184.34,183.96,184.2,9779.0,181.3397,181.4775,181.1034,181.3397,9779.0
2023-09-28 11:00:00,184.22,184.27,183.99,184.0,20857.0,181.3594,181.4086,181.1329,181.1428,20857.0
2023-09-28 11:10:00,183.95,184.26,183.85,184.12,17092.0,181.0936,181.3987,180.9951,181.2609,17092.0
2023-09-28 11:20:00,184.04,184.07,183.79,184.0,10037.0,181.1822,181.2117,180.936,181.1428,10037.0
2023-09-28 11:30:00,184.0,184.1,183.94,183.94,7768.0,181.1428,181.2412,181.0837,181.0837,7768.0
2023-09-28 11:40:00,184.04,184.16,183.9,184.09,10601.0,181.1822,181.3003,181.0443,181.2314,10601.0
2023-09-28 11:50:00,184.12,184.16,183.82,184.05,17124.0,181.2609,181.3003,180.9656,181.192,17124.0
2023-09-28 12:00:00,184.06,184.17,183.86,183.91,9381.0,181.2019,181.3101,181.005,181.0542,9381.0
2023-09-28 12:10:00,183.93,184.15,183.86,184.04,6488.0,181.0739,181.2905,181.005,181.1822,6488.0
2023-09-28 12:20:00,183.98,184.04,183.81,184.0,3003.0,181.1231,181.1822,180.9557,181.1428,3003.0
2023-09-28 12:30:00,183.96,184.18,183.72,183.93,12947.0,181.1034,181.32,180.8671,181.0739,12947.0
2023-09-28 12:40:00,183.87,183.99,183.64,183.73,4119.0,181.0148,181.1329,180.7884,180.877,4119.0
2023-09-28 12:50:00,183.69,183.82,183.65,183.82,2715.0,180.8376,180.9656,180.7982,180.9656,2715.0
2023-09-28 13:00:00,183.77,183.77,183.44,183.5,1785.0,180.9164,180.9164,180.5915,180.6506,1785.0
2023-09-28 13:10:00,183.42,183.45,183.05,183.2,5189.0,180.5718,180.6013,180.2075,180.3552,5189.0
2023-09-28 13:20:00,183.24,183.45,183.2,183.28,3510.0,180.3946,180.6013,180.3552,180.434,3510.0
2023-09-28 13:30:00,183.29,183.64,183.2,183.39,4953.0,180.4438,180.7884,180.3552,180.5423,4953.0
2023-09-28 13:40:00,183.36,183.43,183.22,183.32,3749.0,180.5127,180.5816,180.3749,180.4733,3749.0
2023-09-28 13:50:00,183.27,183.41,183.0,183.07,10704.0,180.4241,180.5619,180.1583,180.2272,10704.0
2023-09-28 14:00:00,183.03,183.16,182.81,183.04,19062.0,180.1878,180.3158,179.9713,180.1977,19062.0
2023-09-28 14:10:00,183.04,183.06,182.65,182.96,8451.0,180.1977,180.2174,179.8137,180.1189,8451.0
2023-09-28 14:20:00,182.99,183.04,182.86,183.0,9860.0,180.1485,180.1977,180.0205,180.1583,9860.0
2023-09-28 14:30:00,182.99,183.02,182.9,182.92,4655.0,180.1485,180.178,180.0599,180.0796,4655.0
2023-09-28 14:40:00,182.93,183.0,182.84,182.94,4977.0,180.0894,180.1583,180.0008,180.0992,4977.0
2023-09-28 14:50:00,182.89,183.02,182.84,182.98,10895.0,180.05,180.178,180.0008,180.1386,10895.0
2023-09-28 15:00:00,183.0,183.03,182.83,182.93,12556.0,180.1583,180.1878,179.991,180.0894,12556.0
2023-09-28 15:10:00,182.99,183.19,182.96,183.15,13659.0,180.1485,180.3454,180.1189,180.306,13659.0
2023-09-28 15:20:00,183.18,183.6,183.11,183.48,12426.0,180.3355,180.749,180.2666,180.6309,12426.0
2023-09-28 15:30:00,183.53,183.59,182.81,182.9,16801.0,180.6801,180.7392,179.9713,180.0599,16801.0
2023-09-28 15:40:00,182.91,183.05,182.69,182.81,23520.0,180.0697,180.2075,179.8531,179.9713,23520.0
2023-09-28 15:50:00,182.8,183.21,182.72,182.86,109033.0,179.9614,180.3651,179.8827,180.0205,109033.0
2023-09-29 09:30:00,182.86,183.06,182.21,182.39,36034.0,180.0205,180.2174,179.3806,179.5578,36034.0
2023-09-29 09:40:00,182.39,182.54,181.33,181.48,10184.0,179.5578,179.7055,178.5142,178.6619,10184.0
2023-09-29 09:50:00,181.4,181.63,181.11,181.59,8217.0,178.5832,178.8096,178.2977,178.7702,8217.0
2023-09-29 10:00:00,181.51,182.26,181.51,182.15,19956.0,178.6915,179.4298,178.6915,179.3215,19956.0
2023-09-29 10:10:00,182.2,182.37,181.88,182.36,5294.0,179.3707,179.5381,179.0557,179.5283,5294.0
2023-09-29 10:20:00,182.38,182.38,182.14,182.18,3304.0,179.5479,179.5479,179.3117,179.351,3304.0
2023-09-29 10:30:00,182.31,182.31,181.36,181.51,15118.0,179.479,179.479,178.5438,178.6915,15118.0
2023-09-29 10:40:00,181.4,181.79,181.28,181.79,6249.0,178.5832,178.9671,178.465,178.9671,6249.0
2023-09-29 10:50:00,181.73,182.16,181.73,182.0,6069.0,178.908,179.3314,178.908,179.1738,6069.0
2023-09-29 11:00:00,182.0,182.11,181.5,181.97,7271.0,179.1738,179.2821,178.6816,179.1443,7271.0
2023-09-29 11:10:00,181.97,182.09,181.65,181.65,7955.0,179.1443,179.2624,178.8293,178.8293,7955.0
2023-09-29 11:20:00,181.65,182.14,181.53,181.76,5158.0,178.8293,179.3117,178.7111,178.9376,5158.0
2023-09-29 11:30:00,181.84,181.92,181.14,181.22,6951.0,179.0163,179.0951,178.3272,178.406,6951.0
2023-09-29 11:40:00,181.18,181.35,180.86,180.94,7035.0,178.3666,178.5339,178.0515,178.1303,7035.0
2023-09-29 11:50:00,180.93,181.11,180.75,180.84,7096.0,178.1205,178.2977,177.9433,178.0319,7096.0
2023-09-29 12:00:00,180.83,181.09,180.69,180.96,6195.0,178.022,178.278,177.8842,178.15,6195.0
2023-09-29 12:10:00,180.97,180.97,180.45,180.64,6874.0,178.1598,178.1598,177.6479,177.835,6874.0
2023-09-29 12:20:00,180.62,180.79,180.48,180.71,6251.0,177.8153,177.9826,177.6774,177.9039,6251.0
2023-09-29 12:30:00,180.75,180.91,180.66,180.88,10832.0,177.9433,178.1008,177.8547,178.0712,10832.0
2023-09-29 12:40:00,180.76,180.89,180.43,180.43,8409.0,177.9531,178.0811,177.6282,177.6282,8409.0
2023-09-29 12:50:00,180.43,180.53,180.23,180.53,7158.0,177.6282,177.7267,177.4313,177.7267,7158.0
2023-09-29 13:00:00,180.48,180.5,180.01,180.06,15062.0,177.6774,177.6971,177.2147,177.264,15062.0
2023-09-29 13:10:00,180.17,180.18,179.63,179.73,7501.0,177.3723,177.3821,176.8406,176.9391,7501.0
2023-09-29 13:20:00,179.76,180.09,179.76,179.86,5503.0,176.9686,177.2935,176.9686,177.0671,5503.0
2023-09-29 13:30:00,179.89,179.91,179.57,179.73,5644.0,177.0966,177.1163,176.7816,176.9391,5644.0
2023-09-29 13:40:00,179.77,179.81,179.49,179.49,10719.0,176.9785,177.0179,176.7028,176.7028,10719.0
2023-09-29 13:50:00,179.46,179.5,179.33,179.44,7044.0,176.6733,176.7127,176.5453,176.6536,7044.0
2023-09-29 14:00:00,179.47,179.7,179.41,179.58,5135.0,176.6831,176.9096,176.6241,176.7914,5135.0
2023-09-29 14:10:00,179.57,179.8,179.45,179.75,8499.0,176.7816,177.008,176.6634,176.9588,8499.0
2023-09-29 14:20:00,179.79,179.93,179.74,179.8,9103.0,176.9982,177.136,176.9489,177.008,9103.0
2023-09-29 14:30:00,179.82,179.94,179.65,179.92,14159.0,177.0277,177.1458,176.8603,177.1261,14159.0
2023-09-29 14:40:00,179.95,180.05,179.8,179.8,9125.0,177.1557,177.2541,177.008,177.008,9125.0
2023-09-29 14:50:00,179.83,180.04,179.78,180.0,12696.0,177.0375,177.2443,176.9883,177.2049,12696.0
2023-09-29 15:00:00,180.0,180.06,179.75,179.79,13620.0,177.2049,177.264,176.9588,176.9982,13620.0
2023-09-29 15:10:00,179.8,180.06,179.73,180.05,11897.0,177.008,177.264,176.9391,177.2541,11897.0
2023-09-29 15:20:00,180.05,180.09,179.79,179.99,20944.0,177.2541,177.2935,176.9982,177.1951,20944.0
2023-09-29 15:30:00,180.0,180.01,179.77,179.84,17234.0,177.2049,177.2147,176.9785,177.0474,17234.0
2023-09-29 15:40:00,179.85,180.06,179.77,180.01,38628.0,177.0572,177.264,176.9785,177.2147,38628.0
2023-09-29 15:50:00,179.97,180.2,179.76,180.03,111603.0,177.1754,177.4018,176.9686,177.2344,111603.0
2023-10-02 09:30:00,179.97,180.23,179.41,179.49,18562.0,177.1754,177.4313,176.6241,176.7028,18562.0
2023-10-02 09:40:00,179.45,179.71,179.04,179.71,6963.0,176.6634,176.9194,176.2598,176.9194,6963.0
2023-10-02 09:50:00,179.69,179.72,179.46,179.5,9622.0,176.8997,176.9292,176.6733,176.7127,9622.0
2023-10-02 10:00:00,179.5,180.12,179.46,180.08,9246.0,176.7127,177.323,176.6733,177.2837,9246.0
2023-10-02 10:10:00,180.09,180.87,180.04,180.47,11354.0,177.2935,178.0614,177.2443,177.6676,11354.0
2023-10-02 10:20:00,180.48,180.72,180.34,180.68,8903.0,177.6774,177.9137,177.5396,177.8743,8903.0
2023-10-02 10:30:00,180.63,180.7,180.48,180.49,9637.0,177.8251,177.894,177.6774,177.6873,9637.0
2023-10-02 10:40:00,180.48,180.58,180.19,180.44,7873.0,177.6774,177.7759,177.3919,177.6381,7873.0
2023-10-02 10:50:00,180.47,180.53,180.02,180.26,15153.0,177.6676,177.7267,177.2246,177.4609,15153.0
2023-10-02 11:00:00,180.24,180.55,179.99,180.06,47881.0,177.4412,177.7464,177.1951,177.264,47881.0
2023-10-02 11:10:00,180.06,180.51,179.97,180.45,8059.0,177.264,177.707,177.1754,177.6479,8059.0
2023-10-02 11:20:00,180.46,180.54,179.84,180.07,21979.0,177.6578,177.7365,177.0474,177.2738,21979.0
2023-10-02 11:30:00,180.11,180.18,179.72,179.72,12739.0,177.3132,177.3821,176.9292,176.9292,12739.0
2023-10-02 11:40:00,179.71,179.82,179.57,179.77,10233.0,176.9194,177.0277,176.7816,176.9785,10233.0
2023-10-02 11:50:00,179.74,179.84,179.36,179.49,10875.0,176.9489,177.0474,176.5748,176.7028,10875.0
2023-10-02 12:00:00,179.48,179.48,179.12,179.17,14198.0,176.693,176.693,176.3386,176.3878,14198.0
2023-10-02 12:10:00,179.12,179.3,179.06,179.09,10166.0,176.3386,176.5158,176.2795,176.309,10166.0
2023-10-02 12:20:00,179.06,179.08,178.85,178.94,7623.0,176.2795,176.2992,176.0728,176.1614,7623.0
2023-10-02 12:30:00,178.87,178.89,178.67,178.78,10976.0,176.0924,176.1121,175.8956,176.0038,10976.0
2023-10-02 12:40:00,178.78,178.84,178.5,178.52,13407.0,176.0038,176.0629,175.7282,175.7479,13407.0
2023-10-02 12:50:00,178.52,178.57,178.44,178.56,11619.0,175.7479,175.7971,175.6691,175.7873,11619.0
2023-10-02 13:00:00,178.58,178.69,178.32,178.49,41000.0,175.807,175.9152,175.551,175.7183,41000.0
2023-10-02 13:10:00,178.49,178.49,178.26,178.38,11540.0,175.7183,175.7183,175.4919,175.6101,11540.0
2023-10-02 13:20:00,178.43,178.55,178.21,178.21,16693.0,175.6593,175.7774,175.4427,175.4427,16693.0
2023-10-02 13:30:00,178.24,178.42,178.24,178.4,11063.0,175.4722,175.6494,175.4722,175.6297,11063.0
2023-10-02 13:40:00,178.38,178.55,178.25,178.32,11331.0,175.6101,175.7774,175.4821,175.551,11331.0
2023-10-02 13:50:00,178.34,178.46,178.29,178.43,7114.0,175.5707,175.6888,175.5215,175.6593,7114.0
2023-10-02 14:00:00,178.45,178.74,178.44,178.74,14202.0,175.679,175.9645,175.6691,175.9645,14202.0
2023-10-02 14:10:00,178.77,178.84,178.54,178.57,9247.0,175.994,176.0629,175.7676,175.7971,9247.0
2023-10-02 14:20:00,178.56,178.6,178.51,178.58,8203.0,175.7873,175.8266,175.738,175.807,8203.0
2023-10-02 14:30:00,178.55,178.68,178.55,178.59,7455.0,175.7774,175.9054,175.7774,175.8168,7455.0
2023-10-02 14:40:00,178.59,178.62,178.4,178.48,7228.0,175.8168,175.8463,175.6297,175.7085,7228.0
2023-10-02 14:50:00,178.47,178.51,178.33,178.45,16148.0,175.6987,175.738,175.5608,175.679,16148.0
2023-10-02 15:00:00,178.43,178.73,178.39,178.73,10842.0,175.6593,175.9546,175.6199,175.9546,10842.0
2023-10-02 15:10:00,178.82,178.92,178.77,178.78,13590.0,176.0432,176.1417,175.994,176.0038,13590.0
2023-10-02 15:20:00,178.78,179.09,178.77,179.02,19177.0,176.0038,176.309,175.994,176.2401,19177.0
2023-10-02 15:30:00,179.01,179.37,178.97,179.31,33648.0,176.2303,176.5847,176.1909,176.5256,33648.0
2023-10-02 15:40:00,179.31,179.4,179.16,179.17,47954.0,176.5256,176.6142,176.3779,176.3878,47954.0
2023-10-02 15:50:00,179.16,179.26,178.98,179.05,75841.0,176.3779,176.4764,176.2007,176.2697,75841.0
2023-10-03 09:30:00,178.68,179.67,178.46,179.64,22894.0,175.9054,176.88,175.6888,176.8505,22894.0
2023-10-03 09:40:00,179.65,180.6,179.65,180.24,18404.0,176.8603,177.7956,176.8603,177.4412,18404.0
2023-10-03 09:50:00,180.13,180.49,179.86,180.39,12829.0,177.3329,177.6873,177.0671,177.5888,12829.0
2023-10-03 10:00:00,180.39,180.39,179.68,179.97,12300.0,177.5888,177.5888,176.8899,177.1754,12300.0
2023-10-03 10:10:00,180.01,180.3,180.0,180.15,8752.0,177.2147,177.5002,177.2049,177.3526,8752.0
2023-10-03 10:20:00,180.16,180.23,180.02,180.21,5771.0,177.3624,177.4313,177.2246,177.4116,5771.0
2023-10-03 10:30:00,180.1,180.15,179.92,180.01,7874.0,177.3033,177.3526,177.1261,177.2147,7874.0
2023-10-03 10:40:00,179.96,180.25,179.96,180.18,5630.0,177.1655,177.451,177.1655,177.3821,5630.0
2023-10-03 10:50:00,180.19,180.27,180.13,180.19,3700.0,177.3919,177.4707,177.3329,177.3919,3700.0
2023-10-03 11:00:00,180.19,180.38,180.07,180.17,7646.0,177.3919,177.579,177.2738,177.3723,7646.0
2023-10-03 11:10:00,180.19,180.58,180.14,180.53,3697.0,177.3919,177.7759,177.3427,177.7267,3697.0
2023-10-03 11:20:00,180.56,180.76,180.37,180.41,15061.0,177.7562,177.9531,177.5692,177.6085,15061.0
2023-10-03 11:30:00,180.36,180.36,180.1,180.31,5380.0,177.5593,177.5593,177.3033,177.5101,5380.0
2023-10-03 11:40:00,180.37,180.45,180.23,180.39,2581.0,177.5692,177.6479,177.4313,177.5888,2581.0
2023-10-03 11:50:00,180.34,180.41,180.19,180.27,6662.0,177.5396,177.6085,177.3919,177.4707,6662.0
2023-10-03 12:00:00,180.25,180.61,180.25,180.52,6250.0,177.451,177.8054,177.451,177.7168,6250.0
2023-10-03 12:10:00,180.47,180.98,180.47,180.71,9287.0,177.6676,178.1697,177.6676,177.9039,9287.0
2023-10-03 12:20:00,180.7,180.99,180.68,180.92,4844.0,177.894,178.1795,177.8743,178.1106,4844.0
2023-10-03 12:30:00,180.98,180.98,180.69,180.7,4431.0,178.1697,178.1697,177.8842,177.894,4431.0
2023-10-03 12:40:00,180.75,180.75,180.53,180.71,3883.0,177.9433,177.9433,177.7267,177.9039,3883.0
2023-10-03 12:50:00,180.71,180.71,180.52,180.52,3138.0,177.9039,177.9039,177.7168,177.7168,3138.0
2023-10-03 13:00:00,180.55,180.64,180.52,180.59,1822.0,177.7464,177.835,177.7168,177.7857,1822.0
2023-10-03 13:10:00,180.53,180.72,180.44,180.62,8032.0,177.7267,177.9137,177.6381,177.8153,8032.0
2023-10-03 13:20:00,180.6,180.73,180.6,180.73,5260.0,177.7956,177.9236,177.7956,177.9236,5260.0
2023-10-03 13:30:00,180.73,180.73,180.57,180.68,5907.0,177.9236,177.9236,177.766,177.8743,5907.0
2023-10-03 13:40:00,180.57,180.61,180.48,180.56,3804.0,177.766,177.8054,177.6774,177.7562,3804.0
2023-10-03 13:50:00,180.52,180.63,180.45,180.52,3144.0,177.7168,177.8251,177.6479,177.7168,3144.0
2023-10-03 14:00:00,180.51,180.51,180.12,180.17,5731.0,177.707,177.707,177.323,177.3723,5731.0
2023-10-03 14:10:00,180.14,180.25,180.13,180.25,3833.0,177.3427,177.451,177.3329,177.451,3833.0
2023-10-03 14:20:00,180.22,180.22,180.0,180.0,17902.0,177.4215,177.4215,177.2049,177.2049,17902.0
2023-10-03 14:30:00,180.0,180.42,180.0,180.41,14582.0,177.2049,177.6184,177.2049,177.6085,14582.0
2023-10-03 14:40:00,180.36,180.57,180.36,180.52,6629.0,177.5593,177.766,177.5593,177.7168,6629.0
2023-10-03 14:50:00,180.51,180.63,180.47,180.48,9305.0,177.707,177.8251,177.6676,177.6774,9305.0
2023-10-03 15:00:00,180.47,180.48,180.3,180.39,9355.0,177.6676,177.6774,177.5002,177.5888,9355.0
2023-10-03 15:10:00,180.36,180.4,180.18,180.25,32458.0,177.5593,177.5987,177.3821,177.451,32458.0
2023-10-03 15:20:00,180.21,180.29,180.11,180.22,8784.0,177.4116,177.4904,177.3132,177.4215,8784.0
2023-10-03 15:30:00,180.22,180.41,180.11,180.39,20062.0,177.4215,177.6085,177.3132,177.5888,20062.0
2023-10-03 15:40:00,180.36,180.65,180.34,180.48,38386.0,177.5593,177.8448,177.5396,177.6774,38386.0
2023-10-03 15:50:00,180.48,180.56,180.08,180.34,63538.0,177.6774,177.7562,177.2837,177.5396,63538.0
2023-10-04 09:30:00,180.39,181.18,180.1,180.48,8440.0,177.5888,178.3666,177.3033,177.6774,8440.0
2023-10-04 09:40:00,180.69,180.75,180.21,180.21,2186.0,177.8842,177.9433,177.4116,177.4116,2186.0
2023-10-04 09:50:00,180.41,180.79,180.36,180.65,3638.0,177.6085,177.9826,177.5593,177.8448,3638.0
2023-10-04 10:00:00,180.64,180.93,180.63,180.75,5792.0,177.835,178.1205,177.8251,177.9433,5792.0
2023-10-04 10:10:00,180.97,181.38,180.96,181.25,7189.0,178.1598,178.5635,178.15,178.4355,7189.0
2023-10-04 10:20:00,181.13,181.21,180.86,181.02,4747.0,178.3174,178.3961,178.0515,178.2091,4747.0
2023-10-04 10:30:00,180.96,181.07,180.84,181.02,2776.0,178.15,178.2583,178.0319,178.2091,2776.0
2023-10-04 10:40:00,181.11,181.26,180.87,180.87,6080.0,178.2977,178.4453,178.0614,178.0614,6080.0
2023-10-04 10:50:00,180.95,181.11,180.77,181.0,10969.0,178.1401,178.2977,177.9629,178.1894,10969.0
2023-10-04 11:00:00,181.15,181.4,181.14,181.24,2262.0,178.337,178.5832,178.3272,178.4256,2262.0
2023-10-04 11:10:00,181.37,181.45,181.3,181.35,2370.0,178.5536,178.6324,178.4847,178.5339,2370.0
2023-10-04 11:20:00,181.42,181.45,181.25,181.33,3074.0,178.6028,178.6324,178.4355,178.5142,3074.0
2023-10-04 11:30:00,181.39,181.43,181.31,181.43,3508.0,178.5733,178.6127,178.4946,178.6127,3508.0
2023-10-04 11:40:00,181.31,181.74,181.23,181.65,5942.0,178.4946,178.9179,178.4158,178.8293,5942.0
2023-10-04 11:50:00,181.65,181.82,181.63,181.74,3247.0,178.8293,178.9966,178.8096,178.9179,3247.0
2023-10-04 12:00:00,181.79,181.88,181.75,181.88,2428.0,178.9671,179.0557,178.9277,179.0557,2428.0
2023-10-04 12:10:00,181.89,182.13,181.85,182.13,5544.0,179.0656,179.3018,179.0262,179.3018,5544.0
2023-10-04 12:20:00,182.07,182.49,182.03,182.36,7965.0,179.2428,179.6562,179.2034,179.5283,7965.0
2023-10-04 12:30:00,182.41,182.78,182.36,182.6,22124.0,179.5775,179.9417,179.5283,179.7645,22124.0
2023-10-04 12:40:00,182.59,182.74,182.43,182.66,12788.0,179.7547,179.9024,179.5972,179.8236,12788.0
2023-10-04 12:50:00,182.64,182.66,182.14,182.14,7689.0,179.8039,179.8236,179.3117,179.3117,7689.0
2023-10-04 13:00:00,182.07,182.07,181.81,181.88,11076.0,179.2428,179.2428,178.9868,179.0557,11076.0
2023-10-04 13:10:00,181.87,181.89,181.72,181.81,6166.0,179.0459,179.0656,178.8982,178.9868,6166.0
2023-10-04 13:20:00,181.86,181.9,181.75,181.82,3857.0,179.036,179.0754,178.9277,178.9966,3857.0
2023-10-04 13:30:00,181.77,181.87,181.73,181.87,4856.0,178.9474,179.0459,178.908,179.0459,4856.0
2023-10-04 13:40:00,181.79,181.89,181.69,181.89,3823.0,178.9671,179.0656,178.8687,179.0656,3823.0
2023-10-04 13:50:00,181.89,181.91,181.66,181.86,4517.0,179.0656,179.0852,178.8391,179.036,4517.0
2023-10-04 14:00:00,181.83,181.93,181.82,181.91,4584.0,179.0065,179.1049,178.9966,179.0852,4584.0
2023-10-04 14:10:00,181.89,181.97,181.68,181.83,9236.0,179.0656,179.1443,178.8588,179.0065,9236.0
2023-10-04 14:20:00,181.78,181.78,181.55,181.69,4477.0,178.9573,178.9573,178.7308,178.8687,4477.0
2023-10-04 14:30:00,181.75,181.86,181.65,181.73,5596.0,178.9277,179.036,178.8293,178.908,5596.0
2023-10-04 14:40:00,181.69,181.88,181.67,181.84,4377.0,178.8687,179.0557,178.849,179.0163,4377.0
2023-10-04 14:50:00,181.88,181.94,181.78,181.91,7486.0,179.0557,179.1148,178.9573,179.0852,7486.0
2023-10-04 15:00:00,181.95,182.2,181.95,182.2,6763.0,179.1246,179.3707,179.1246,179.3707,6763.0
2023-10-04 15:10:00,182.19,182.35,182.13,182.34,8550.0,179.3609,179.5184,179.3018,179.5086,8550.0
2023-10-04 15:20:00,182.35,182.39,182.17,182.17,15653.0,179.5184,179.5578,179.3412,179.3412,15653.0
2023-10-04 15:30:00,182.18,182.56,182.11,182.53,21792.0,179.351,179.7251,179.2821,179.6956,21792.0
2023-10-04 15:40:00,182.53,182.86,182.45,182.73,17575.0,179.6956,180.0205,179.6169,179.8925,17575.0
2023-10-04 15:50:00,182.72,183.03,182.58,182.65,106180.0,179.8827,180.1878,179.7448,179.8137,106180.0
2023-10-05 09:30:00,183.61,184.73,183.07,184.73,16722.0,180.7588,181.8615,180.2272,181.8615,16722.0
2023-10-05 09:40:00,184.94,185.33,184.1,184.1,7405.0,182.0682,182.4521,181.2412,181.2412,7405.0
2023-10-05 09:50:00,184.28,184.51,183.97,184.38,10639.0,181.4184,181.6449,181.1133,181.5169,10639.0
2023-10-05 10:00:00,184.52,184.62,184.05,184.18,10667.0,181.6547,181.7532,181.192,181.32,10667.0
2023-10-05 10:10:00,184.26,185.4,184.26,185.38,68667.0,181.3987,182.521,181.3987,182.5014,68667.0
2023-10-05 10:20:00,185.44,185.88,185.44,185.77,14555.0,182.5604,182.9936,182.5604,182.8853,14555.0
2023-10-05 10:30:00,185.77,185.77,184.91,185.1,19719.0,182.8853,182.8853,182.0387,182.2257,19719.0
2023-10-05 10:40:00,185.0,185.1,184.8,184.8,25769.0,182.1273,182.2257,181.9304,181.9304,25769.0
2023-10-05 10:50:00,184.84,184.88,184.65,184.76,5897.0,181.9697,182.0091,181.7827,181.891,5897.0
2023-10-05 11:00:00,184.69,184.69,184.12,184.17,7691.0,181.8221,181.8221,181.2609,181.3101,7691.0
2023-10-05 11:10:00,184.22,184.77,184.18,184.77,7925.0,181.3594,181.9008,181.32,181.9008,7925.0
2023-10-05 11:20:00,184.75,184.93,184.52,184.58,4686.0,181.8811,182.0583,181.6547,181.7138,4686.0
2023-10-05 11:30:00,184.53,184.7,184.43,184.5,3700.0,181.6646,181.8319,181.5661,181.635,3700.0
2023-10-05 11:40:00,184.42,184.47,184.23,184.42,5061.0,181.5563,181.6055,181.3692,181.5563,5061.0
2023-10-05 11:50:00,184.36,184.44,184.29,184.32,6596.0,181.4972,181.576,181.4283,181.4578,6596.0
2023-10-05 12:00:00,184.34,184.46,184.28,184.36,6551.0,181.4775,181.5956,181.4184,181.4972,6551.0
2023-10-05 12:10:00,184.32,184.81,184.32,184.78,11701.0,181.4578,181.9402,181.4578,181.9107,11701.0
2023-10-05 12:20:00,184.78,185.01,184.78,184.99,7278.0,181.9107,182.1371,181.9107,182.1174,7278.0
2023-10-05 12:30:00,185.0,185.2,185.0,185.15,41515.0,182.1273,182.3242,182.1273,182.2749,41515.0
2023-10-05 12:40:00,185.2,185.33,184.93,185.24,16001.0,182.3242,182.4521,182.0583,182.3635,16001.0
2023-10-05 12:50:00,185.32,185.49,185.15,185.42,18716.0,182.4423,182.6096,182.2749,182.5407,18716.0
2023-10-05 13:00:00,185.44,185.47,185.22,185.23,14274.0,182.5604,182.59,182.3438,182.3537,14274.0
2023-10-05 13:10:00,185.23,185.27,185.02,185.1,7362.0,182.3537,182.3931,182.1469,182.2257,7362.0
2023-10-05 13:20:00,185.07,185.12,185.01,185.09,8871.0,182.1962,182.2454,182.1371,182.2159,8871.0
2023-10-05 13:30:00,185.08,185.48,184.99,185.27,11708.0,182.206,182.5998,182.1174,182.3931,11708.0
2023-10-05 13:40:00,185.29,185.32,185.23,185.23,5845.0,182.4128,182.4423,182.3537,182.3537,5845.0
2023-10-05 13:50:00,185.16,185.19,185.01,185.13,4706.0,182.2848,182.3143,182.1371,182.2552,4706.0
2023-10-05 14:00:00,185.16,185.28,185.06,185.1,6750.0,182.2848,182.4029,182.1863,182.2257,6750.0
2023-10-05 14:10:00,185.09,185.19,185.01,185.13,5910.0,182.2159,182.3143,182.1371,182.2552,5910.0
2023-10-05 14:20:00,185.12,185.14,185.06,185.11,7326.0,182.2454,182.2651,182.1863,182.2356,7326.0
2023-10-05 14:30:00,185.15,185.5,185.1,185.5,11594.0,182.2749,182.6195,182.2257,182.6195,11594.0
2023-10-05 14:40:00,185.46,185.5,185.29,185.34,9205.0,182.5801,182.6195,182.4128,182.462,9205.0
2023-10-05 14:50:00,185.35,185.51,185.31,185.45,5785.0,182.4718,182.6293,182.4324,182.5703,5785.0
2023-10-05 15:00:00,185.43,185.54,185.39,185.43,9809.0,182.5506,182.6589,182.5112,182.5506,9809.0
2023-10-05 15:10:00,185.4,185.42,185.04,185.25,28620.0,182.521,182.5407,182.1666,182.3734,28620.0
2023-10-05 15:20:00,185.25,185.35,185.14,185.28,25747.0,182.3734,182.4718,182.2651,182.4029,25747.0
2023-10-05 15:30:00,185.29,185.3,184.86,185.14,38630.0,182.4128,182.4226,181.9894,182.2651,38630.0
2023-10-05 15:40:00,185.1,185.31,185.07,185.22,48842.0,182.2257,182.4324,182.1962,182.3438,48842.0
2023-10-05 15:50:00,185.2,185.24,184.92,185.05,124853.0,182.3242,182.3635,182.0485,182.1765,124853.0
2023-10-06 09:30:00,184.73,185.05,183.98,184.82,31920.0,181.8615,182.1765,181.1231,181.9501,31920.0
2023-10-06 09:40:00,184.74,184.74,184.11,184.11,5741.0,181.8713,181.8713,181.2511,181.2511,5741.0
2023-10-06 09:50:00,184.36,184.36,183.63,183.79,4523.0,181.4972,181.4972,180.7785,180.936,4523.0
2023-10-06 10:00:00,183.98,183.98,183.44,183.44,5889.0,181.1231,181.1231,180.5915,180.5915,5889.0
2023-10-06 10:10:00,183.4,183.73,183.33,183.33,9463.0,180.5521,180.877,180.4832,180.4832,9463.0
2023-10-06 10:20:00,183.23,183.43,182.98,183.02,14232.0,180.3847,180.5816,180.1386,180.178,14232.0
2023-10-06 10:30:00,183.04,183.7,182.96,183.7,29099.0,180.1977,180.8474,180.1189,180.8474,29099.0
2023-10-06 10:40:00,183.71,184.35,183.7,183.95,4060.0,180.8573,181.4874,180.8474,181.0936,4060.0
2023-10-06 10:50:00,184.07,184.33,184.04,184.33,4212.0,181.2117,181.4677,181.1822,181.4677,4212.0
2023-10-06 11:00:00,184.34,184.53,184.08,184.47,5905.0,181.4775,181.6646,181.2215,181.6055,5905.0
2023-10-06 11:10:00,184.55,184.55,184.19,184.21,5185.0,181.6842,181.6842,181.3298,181.3495,5185.0
2023-10-06 11:20:00,184.28,184.5,184.05,184.48,5092.0,181.4184,181.635,181.192,181.6153,5092.0
2023-10-06 11:30:00,184.43,184.65,184.43,184.5,2885.0,181.5661,181.7827,181.5661,181.635,2885.0
2023-10-06 11:40:00,184.47,184.63,184.43,184.49,4851.0,181.6055,181.763,181.5661,181.6252,4851.0
2023-10-06 11:50:00,184.54,184.66,184.34,184.53,8872.0,181.6744,181.7925,181.4775,181.6646,8872.0
2023-10-06 12:00:00,184.5,184.5,184.18,184.18,7695.0,181.635,181.635,181.32,181.32,7695.0
2023-10-06 12:10:00,184.23,184.3,184.04,184.06,3166.0,181.3692,181.4381,181.1822,181.2019,3166.0
2023-10-06 12:20:00,184.04,184.1,183.81,184.02,4215.0,181.1822,181.2412,180.9557,181.1625,4215.0
2023-10-06 12:30:00,184.02,184.04,183.68,183.68,4554.0,181.1625,181.1822,180.8278,180.8278,4554.0
2023-10-06 12:40:00,183.66,183.79,183.57,183.72,3861.0,180.8081,180.936,180.7195,180.8671,3861.0
2023-10-06 12:50:00,183.72,183.85,183.56,183.72,8727.0,180.8671,180.9951,180.7096,180.8671,8727.0
2023-10-06 13:00:00,183.77,183.78,183.62,183.66,5988.0,180.9164,180.9262,180.7687,180.8081,5988.0
2023-10-06 13:10:00,183.62,183.66,183.3,183.41,6410.0,180.7687,180.8081,180.4537,180.5619,6410.0
2023-10-06 13:20:00,183.37,183.58,183.37,183.5,8894.0,180.5226,180.7293,180.5226,180.6506,8894.0
2023-10-06 13:30:00,183.5,184.04,183.47,183.83,8661.0,180.6506,181.1822,180.621,180.9754,8661.0
2023-10-06 13:40:00,183.88,183.88,183.46,183.46,7904.0,181.0247,181.0247,180.6112,180.6112,7904.0
2023-10-06 13:50:00,183.48,183.5,183.1,183.22,11949.0,180.6309,180.6506,180.2568,180.3749,11949.0
2023-10-06 14:00:00,183.22,183.27,183.1,183.13,7750.0,180.3749,180.4241,180.2568,180.2863,7750.0
2023-10-06 14:10:00,183.2,183.2,182.85,183.08,13540.0,180.3552,180.3552,180.0106,180.2371,13540.0
2023-10-06 14:20:00,183.05,183.16,182.89,183.15,19643.0,180.2075,180.3158,180.05,180.306,19643.0
2023-10-06 14:30:00,183.18,183.58,183.17,183.58,9079.0,180.3355,180.7293,180.3257,180.7293,9079.0
2023-10-06 14:40:00,183.56,183.87,183.45,183.72,12197.0,180.7096,181.0148,180.6013,180.8671,12197.0
2023-10-06 14:50:00,183.67,183.78,183.62,183.62,6072.0,180.8179,180.9262,180.7687,180.7687,6072.0
2023-10-06 15:00:00,183.66,183.68,183.52,183.66,5303.0,180.8081,180.8278,180.6702,180.8081,5303.0
2023-10-06 15:10:00,183.6,183.63,183.38,183.49,8424.0,180.749,180.7785,180.5324,180.6407,8424.0
2023-10-06 15:20:00,183.52,183.72,183.52,183.72,6329.0,180.6702,180.8671,180.6702,180.8671,6329.0
2023-10-06 15:30:00,183.73,183.98,183.73,183.96,12691.0,180.877,181.1231,180.877,181.1034,12691.0
2023-10-06 15:40:00,183.97,184.02,183.69,183.7,13746.0,181.1133,181.1625,180.8376,180.8474,13746.0
2023-10-06 15:50:00,183.67,183.97,183.58,183.95,98508.0,180.8179,181.1133,180.7293,181.0936,98508.0
2023-10-09 09:30:00,183.6,184.37,182.83,182.84,11550.0,180.749,181.507,179.991,180.0008,11550.0
2023-10-09 09:40:00,182.87,183.7,182.62,183.34,11223.0,180.0303,180.8474,179.7842,180.493,11223.0
2023-10-09 09:50:00,183.38,184.26,183.38,184.26,4713.0,180.5324,181.3987,180.5324,181.3987,4713.0
2023-10-09 10:00:00,184.28,185.1,184.28,184.97,10592.0,181.4184,182.2257,181.4184,182.0977,10592.0
2023-10-09 10:10:00,184.73,184.87,184.54,184.78,10109.0,181.8615,181.9993,181.6744,181.9107,10109.0
2023-10-09 10:20:00,184.74,184.79,184.52,184.74,6220.0,181.8713,181.9205,181.6547,181.8713,6220.0
2023-10-09 10:30:00,184.74,184.95,184.71,184.85,13606.0,181.8713,182.078,181.8418,181.9796,13606.0
2023-10-09 10:40:00,184.75,185.13,184.73,184.96,8725.0,181.8811,182.2552,181.8615,182.0879,8725.0
2023-10-09 10:50:00,185.0,185.0,184.62,184.81,18506.0,182.1273,182.1273,181.7532,181.9402,18506.0
2023-10-09 11:00:00,184.86,185.08,184.82,184.95,3568.0,181.9894,182.206,181.9501,182.078,3568.0
2023-10-09 11:10:00,184.92,185.35,184.85,185.29,3946.0,182.0485,182.4718,181.9796,182.4128,3946.0
2023-10-09 11:20:00,185.31,185.33,185.18,185.2,2474.0,182.4324,182.4521,182.3045,182.3242,2474.0
2023-10-09 11:30:00,185.23,185.52,185.22,185.44,4315.0,182.3537,182.6392,182.3438,182.5604,4315.0
2023-10-09 11:40:00,185.5,185.53,185.37,185.41,2262.0,182.6195,182.649,182.4915,182.5309,2262.0
2023-10-09 11:50:00,185.41,185.62,185.37,185.52,5265.0,182.5309,182.7376,182.4915,182.6392,5265.0
2023-10-09 12:00:00,185.5,185.6,185.42,185.5,6387.0,182.6195,182.7179,182.5407,182.6195,6387.0
2023-10-09 12:10:00,185.49,185.62,185.48,185.58,2202.0,182.6096,182.7376,182.5998,182.6983,2202.0
2023-10-09 12:20:00,185.56,185.57,185.48,185.53,7043.0,182.6786,182.6884,182.5998,182.649,7043.0
2023-10-09 12:30:00,185.51,185.59,185.49,185.56,4402.0,182.6293,182.7081,182.6096,182.6786,4402.0
2023-10-09 12:40:00,185.5,185.58,185.33,185.37,10089.0,182.6195,182.6983,182.4521,182.4915,10089.0
2023-10-09 12:50:00,185.3,185.3,185.2,185.28,2548.0,182.4226,182.4226,182.3242,182.4029,2548.0
2023-10-09 13:00:00,185.3,185.38,185.2,185.37,3093.0,182.4226,182.5014,182.3242,182.4915,3093.0
2023-10-09 13:10:00,185.38,185.6,185.38,185.6,3098.0,182.5014,182.7179,182.5014,182.7179,3098.0
2023-10-09 13:20:00,185.55,185.58,185.4,185.4,6222.0,182.6687,182.6983,182.521,182.521,6222.0
2023-10-09 13:30:00,185.47,185.73,185.47,185.62,4929.0,182.59,182.8459,182.59,182.7376,4929.0
2023-10-09 13:40:00,185.71,186.12,185.71,186.06,7256.0,182.8262,183.2299,182.8262,183.1708,7256.0
2023-10-09 13:50:00,186.06,186.12,185.85,185.85,6944.0,183.1708,183.2299,182.9641,182.9641,6944.0
2023-10-09 14:00:00,185.96,186.08,185.85,186.08,6662.0,183.0724,183.1905,182.9641,183.1905,6662.0
2023-10-09 14:10:00,186.1,186.34,186.07,186.18,7068.0,183.2102,183.4465,183.1806,183.2889,7068.0
2023-10-09 14:20:00,186.08,186.21,186.05,186.17,4704.0,183.1905,183.3185,183.161,183.2791,4704.0
2023-10-09 14:30:00,186.19,186.27,186.15,186.21,4255.0,183.2988,183.3775,183.2594,183.3185,4255.0
2023-10-09 14:40:00,186.27,186.37,186.24,186.31,7426.0,183.3775,183.476,183.348,183.4169,7426.0
2023-10-09 14:50:00,186.27,186.32,186.07,186.07,5553.0,183.3775,183.4268,183.1806,183.1806,5553.0
2023-10-09 15:00:00,186.16,186.26,186.08,186.22,5115.0,183.2692,183.3677,183.1905,183.3283,5115.0
2023-10-09 15:10:00,186.18,186.68,186.15,186.5,20520.0,183.2889,183.7812,183.2594,183.604,20520.0
2023-10-09 15:20:00,186.52,186.52,186.31,186.31,8280.0,183.6237,183.6237,183.4169,183.4169,8280.0
2023-10-09 15:30:00,186.34,186.34,186.14,186.2,20216.0,183.4465,183.4465,183.2496,183.3086,20216.0
2023-10-09 15:40:00,186.22,186.28,186.06,186.12,23981.0,183.3283,183.3874,183.1708,183.2299,23981.0
2023-10-09 15:50:00,186.11,186.29,186.11,186.18,75958.0,183.22,183.3972,183.22,183.2889,75958.0
2023-10-10 09:30:00,185.08,186.0,185.08,185.75,36334.0,182.206,183.1117,182.206,182.8656,36334.0
2023-10-10 09:40:00,185.85,186.24,185.67,186.05,7948.0,182.9641,183.348,182.7869,183.161,7948.0
2023-10-10 09:50:00,186.05,186.32,185.94,186.0,5468.0,183.161,183.4268,183.0527,183.1117,5468.0
2023-10-10 10:00:00,185.98,186.24,185.94,186.23,4898.0,183.092,183.348,183.0527,183.3382,4898.0
2023-10-10 10:10:00,186.29,186.83,186.29,186.63,8965.0,183.3972,183.9288,183.3972,183.7319,8965.0
2023-10-10 10:20:00,186.71,186.79,186.47,186.72,14794.0,183.8107,183.8895,183.5744,183.8205,14794.0
2023-10-10 10:30:00,186.81,187.32,186.68,187.19,24596.0,183.9092,184.4112,183.7812,184.2833,24596.0
2023-10-10 10:40:00,187.2,187.2,186.83,187.17,17074.0,184.2931,184.2931,183.9288,184.2636,17074.0
2023-10-10 10:50:00,187.15,187.35,187.0,187.35,6575.0,184.2439,184.4408,184.0962,184.4408,6575.0
2023-10-10 11:00:00,187.34,187.53,187.22,187.52,4505.0,184.4309,184.618,184.3128,184.6081,4505.0
2023-10-10 11:10:00,187.51,187.73,187.51,187.62,5385.0,184.5983,184.8149,184.5983,184.7066,5385.0
2023-10-10 11:20:00,187.66,187.71,187.46,187.5,5820.0,184.746,184.7952,184.5491,184.5884,5820.0
2023-10-10 11:30:00,187.5,187.62,187.34,187.46,8193.0,184.5884,184.7066,184.4309,184.5491,8193.0
2023-10-10 11:40:00,187.48,187.73,187.32,187.69,9190.0,184.5687,184.8149,184.4112,184.7755,9190.0
2023-10-10 11:50:00,187.64,187.68,187.47,187.65,5264.0,184.7263,184.7656,184.5589,184.7361,5264.0
2023-10-10 12:00:00,187.7,188.0,187.66,188.0,7453.0,184.7853,185.0807,184.746,185.0807,7453.0
2023-10-10 12:10:00,188.06,188.21,187.98,188.17,8726.0,185.1397,185.2874,185.061,185.248,8726.0
2023-10-10 12:20:00,188.15,188.18,187.99,188.0,7206.0,185.2283,185.2579,185.0708,185.0807,7206.0
2023-10-10 12:30:00,188.01,188.28,188.01,188.28,7584.0,185.0905,185.3563,185.0905,185.3563,7584.0
2023-10-10 12:40:00,188.31,188.34,188.17,188.22,8512.0,185.3859,185.4154,185.248,185.2973,8512.0
2023-10-10 12:50:00,188.22,188.43,188.18,188.39,4348.0,185.2973,185.504,185.2579,185.4646,4348.0
2023-10-10 13:00:00,188.46,188.5,188.07,188.23,4308.0,185.5335,185.5729,185.1496,185.3071,4308.0
2023-10-10 13:10:00,188.28,188.65,188.27,188.65,4632.0,185.3563,185.7206,185.3465,185.7206,4632.0
2023-10-10 13:20:00,188.6,188.7,188.58,188.7,3946.0,185.6714,185.7698,185.6517,185.7698,3946.0
2023-10-10 13:30:00,188.71,188.71,188.46,188.66,9471.0,185.7796,185.7796,185.5335,185.7304,9471.0
2023-10-10 13:40:00,188.66,188.97,188.65,188.97,9344.0,185.7304,186.0356,185.7206,186.0356,9344.0
2023-10-10 13:50:00,188.98,188.98,188.68,188.68,6843.0,186.0455,186.0455,185.7501,185.7501,6843.0
2023-10-10 14:00:00,188.67,188.91,188.67,188.83,7391.0,185.7403,185.9765,185.7403,185.8978,7391.0
2023-10-10 14:10:00,188.82,188.82,188.58,188.59,10315.0,185.8879,185.8879,185.6517,185.6615,10315.0
2023-10-10 14:20:00,188.63,188.67,188.48,188.64,14208.0,185.7009,185.7403,185.5532,185.7107,14208.0
2023-10-10 14:30:00,188.64,188.69,188.34,188.41,7231.0,185.7107,185.76,185.4154,185.4843,7231.0
2023-10-10 14:40:00,188.4,188.68,188.4,188.58,10699.0,185.4745,185.7501,185.4745,185.6517,10699.0
2023-10-10 14:50:00,188.56,188.56,188.08,188.27,14369.0,185.632,185.632,185.1594,185.3465,14369.0
2023-10-10 15:00:00,188.28,188.51,188.24,188.47,9919.0,185.3563,185.5828,185.3169,185.5434,9919.0
2023-10-10 15:10:00,188.49,188.49,188.05,188.18,8746.0,185.5631,185.5631,185.1299,185.2579,8746.0
2023-10-10 15:20:00,188.13,188.13,187.85,187.89,13215.0,185.2087,185.2087,184.933,184.9724,13215.0
2023-10-10 15:30:00,187.89,187.97,187.55,187.74,19432.0,184.9724,185.0511,184.6377,184.8247,19432.0
2023-10-10 15:40:00,187.74,188.08,187.73,188.08,38752.0,184.8247,185.1594,184.8149,185.1594,38752.0
2023-10-10 15:50:00,188.19,188.46,187.82,187.97,93391.0,185.2677,185.5335,184.9035,185.0511,93391.0
2023-10-11 09:30:00,187.73,188.28,187.24,187.71,24496.0,184.8149,185.3563,184.3325,184.7952,24496.0
2023-10-11 09:40:00,187.51,188.34,187.48,187.67,5985.0,184.5983,185.4154,184.5687,184.7558,5985.0
2023-10-11 09:50:00,187.6,187.71,187.28,187.47,8746.0,184.6869,184.7952,184.3719,184.5589,8746.0
2023-10-11 10:00:00,187.46,187.46,185.92,186.74,68602.0,184.5491,184.5491,183.033,183.8402,68602.0
2023-10-11 10:10:00,186.53,187.03,186.47,186.76,10183.0,183.6335,184.1257,183.5744,183.8599,10183.0
2023-10-11 10:20:00,186.78,187.04,186.58,186.91,19581.0,183.8796,184.1356,183.6827,184.0076,19581.0
2023-10-11 10:30:00,186.86,187.22,186.72,186.98,12170.0,183.9584,184.3128,183.8205,184.0765,12170.0
2023-10-11 10:40:00,186.98,187.01,186.44,186.49,9952.0,184.0765,184.106,183.5449,183.5941,9952.0
2023-10-11 10:50:00,186.56,186.56,186.21,186.24,5248.0,183.663,183.663,183.3185,183.348,5248.0
2023-10-11 11:00:00,186.24,186.29,185.68,185.88,20431.0,183.348,183.3972,182.7967,182.9936,20431.0
2023-10-11 11:10:00,185.84,185.99,185.51,185.6,5977.0,182.9542,183.1019,182.6293,182.7179,5977.0
2023-10-11 11:20:00,185.6,185.68,185.04,185.37,50581.0,182.7179,182.7967,182.1666,182.4915,50581.0
2023-10-11 11:30:00,185.46,185.85,185.4,185.67,6223.0,182.5801,182.9641,182.521,182.7869,6223.0
2023-10-11 11:40:00,185.65,186.18,185.64,186.18,4735.0,182.7672,183.2889,182.7573,183.2889,4735.0
2023-10-11 11:50:00,186.11,186.31,186.06,186.31,4929.0,183.22,183.4169,183.1708,183.4169,4929.0
2023-10-11 12:00:00,186.34,186.39,186.2,186.39,4287.0,183.4465,183.4957,183.3086,183.4957,4287.0
2023-10-11 12:10:00,186.29,186.58,186.29,186.4,4655.0,183.3972,183.6827,183.3972,183.5055,4655.0
2023-10-11 12:20:00,186.36,186.43,186.31,186.4,2843.0,183.4661,183.5351,183.4169,183.5055,2843.0
2023-10-11 12:30:00,186.45,186.47,186.34,186.46,4546.0,183.5547,183.5744,183.4465,183.5646,4546.0
2023-10-11 12:40:00,186.47,186.68,186.41,186.65,3523.0,183.5744,183.7812,183.5154,183.7516,3523.0
2023-10-11 12:50:00,186.72,186.95,186.49,186.5,11100.0,183.8205,184.047,183.5941,183.604,11100.0
2023-10-11 13:00:00,186.51,186.53,186.23,186.47,4024.0,183.6138,183.6335,183.3382,183.5744,4024.0
2023-10-11 13:10:00,186.47,186.61,186.37,186.37,5193.0,183.5744,183.7123,183.476,183.476,5193.0
2023-10-11 13:20:00,186.42,186.42,186.2,186.21,7128.0,183.5252,183.5252,183.3086,183.3185,7128.0
2023-10-11 13:30:00,186.14,186.19,185.93,185.99,8943.0,183.2496,183.2988,183.0428,183.1019,8943.0
2023-10-11 13:40:00,186.03,186.17,185.75,185.78,9633.0,183.1413,183.2791,182.8656,182.8951,9633.0
2023-10-11 13:50:00,185.77,185.77,185.53,185.68,9583.0,182.8853,182.8853,182.649,182.7967,9583.0
2023-10-11 14:00:00,185.66,185.88,185.62,185.75,16307.0,182.777,182.9936,182.7376,182.8656,16307.0
2023-10-11 14:10:00,185.74,185.95,185.69,185.91,17664.0,182.8558,183.0625,182.8065,183.0231,17664.0
2023-10-11 14:20:00,185.95,186.04,185.76,185.97,16820.0,183.0625,183.1511,182.8755,183.0822,16820.0
2023-10-11 14:30:00,185.97,186.58,185.96,186.58,8407.0,183.0822,183.6827,183.0724,183.6827,8407.0
2023-10-11 14:40:00,186.54,186.75,186.54,186.72,6053.0,183.6433,183.8501,183.6433,183.8205,6053.0
2023-10-11 14:50:00,186.75,186.94,186.75,186.9,7450.0,183.8501,184.0371,183.8501,183.9978,7450.0
2023-10-11 15:00:00,186.86,187.16,186.86,187.16,14363.0,183.9584,184.2537,183.9584,184.2537,14363.0
2023-10-11 15:10:00,187.21,187.61,187.05,187.53,20041.0,184.3029,184.6967,184.1454,184.618,20041.0
2023-10-11 15:20:00,187.53,187.72,187.4,187.71,20498.0,184.618,184.805,184.49,184.7952,20498.0
2023-10-11 15:30:00,187.69,187.98,187.65,187.96,16448.0,184.7755,185.061,184.7361,185.0413,16448.0
2023-10-11 15:40:00,187.96,188.19,187.87,187.99,31915.0,185.0413,185.2677,184.9527,185.0708,31915.0
2023-10-11 15:50:00,187.95,188.15,187.83,187.97,94197.0,185.0314,185.2283,184.9133,185.0511,94197.0
2023-10-12 09:30:00,188.4,188.96,187.71,188.37,10362.0,185.4745,186.0258,184.7952,185.4449,10362.0
2023-10-12 09:40:00,188.4,188.89,188.39,188.39,1000.0,185.4745,185.9569,185.4646,185.4646,1000.0
2023-10-12 09:50:00,188.56,188.63,187.89,188.47,5959.0,185.632,185.7009,184.9724,185.5434,5959.0
2023-10-12 10:00:00,188.42,188.42,187.6,187.62,8020.0,185.4942,185.4942,184.6869,184.7066,8020.0
2023-10-12 10:10:00,187.53,188.12,187.38,188.01,14978.0,184.618,185.1988,184.4703,185.0905,14978.0
2023-10-12 10:20:00,188.01,188.1,187.84,187.87,5668.0,185.0905,185.1791,184.9232,184.9527,5668.0
2023-10-12 10:30:00,187.92,188.06,187.52,187.71,6716.0,185.0019,185.1397,184.6081,184.7952,6716.0
2023-10-12 10:40:00,187.55,187.65,187.3,187.46,7713.0,184.6377,184.7361,184.3915,184.5491,7713.0
2023-10-12 10:50:00,187.38,187.73,187.38,187.67,5783.0,184.4703,184.8149,184.4703,184.7558,5783.0
2023-10-12 11:00:00,187.8,187.99,187.71,187.95,5623.0,184.8838,185.0708,184.7952,185.0314,5623.0
2023-10-12 11:10:00,187.95,188.21,187.91,188.21,5354.0,185.0314,185.2874,184.9921,185.2874,5354.0
2023-10-12 11:20:00,188.23,188.47,188.2,188.47,3212.0,185.3071,185.5434,185.2776,185.5434,3212.0
2023-10-12 11:30:00,188.47,188.64,188.35,188.6,5109.0,185.5434,185.7107,185.4252,185.6714,5109.0
2023-10-12 11:40:00,188.58,188.9,188.42,188.75,9405.0,185.6517,185.9667,185.4942,185.819,9405.0
2023-10-12 11:50:00,188.8,188.81,188.53,188.54,5972.0,185.8683,185.8781,185.6024,185.6123,5972.0
2023-10-12 12:00:00,188.45,188.56,187.52,187.52,10589.0,185.5237,185.632,184.6081,184.6081,10589.0
2023-10-12 12:10:00,187.53,187.99,187.53,187.99,10452.0,184.618,185.0708,184.618,185.0708,10452.0
2023-10-12 12:20:00,187.98,188.32,187.98,188.17,9421.0,185.061,185.3957,185.061,185.248,9421.0
2023-10-12 12:30:00,188.23,188.23,187.94,188.22,16163.0,185.3071,185.3071,185.0216,185.2973,16163.0
2023-10-12 12:40:00,188.2,188.3,188.07,188.21,11361.0,185.2776,185.376,185.1496,185.2874,11361.0
2023-10-12 12:50:00,188.13,188.25,188.03,188.04,9272.0,185.2087,185.3268,185.1102,185.1201,9272.0
2023-10-12 13:00:00,188.03,188.06,187.7,187.74,10779.0,185.1102,185.1397,184.7853,184.8247,10779.0
2023-10-12 13:10:00,187.71,188.14,187.58,188.13,16565.0,184.7952,185.2185,184.6672,185.2087,16565.0
2023-10-12 13:20:00,188.07,188.07,187.71,187.74,7269.0,185.1496,185.1496,184.7952,184.8247,7269.0
2023-10-12 13:30:00,187.71,187.77,187.28,187.54,6021.0,184.7952,184.8542,184.3719,184.6278,6021.0
2023-10-12 13:40:00,187.42,187.66,187.42,187.45,6079.0,184.5097,184.746,184.5097,184.5392,6079.0
2023-10-12 13:50:00,187.45,187.51,187.24,187.31,12032.0,184.5392,184.5983,184.3325,184.4014,12032.0
2023-10-12 14:00:00,187.23,187.36,187.17,187.17,6345.0,184.3226,184.4506,184.2636,184.2636,6345.0
2023-10-12 14:10:00,187.19,187.38,187.13,187.3,6200.0,184.2833,184.4703,184.2242,184.3915,6200.0
2023-10-12 14:20:00,187.3,187.45,187.14,187.41,7462.0,184.3915,184.5392,184.234,184.4998,7462.0
2023-10-12 14:30:00,187.4,187.72,187.39,187.61,6583.0,184.49,184.805,184.4801,184.6967,6583.0
2023-10-12 14:40:00,187.61,187.78,187.48,187.78,7342.0,184.6967,184.8641,184.5687,184.8641,7342.0
2023-10-12 14:50:00,187.81,187.83,187.64,187.68,17669.0,184.8936,184.9133,184.7263,184.7656,17669.0
2023-10-12 15:00:00,187.69,187.92,187.68,187.86,14041.0,184.7755,185.0019,184.7656,184.9428,14041.0
2023-10-12 15:10:00,187.83,187.92,187.75,187.85,8641.0,184.9133,185.0019,184.8346,184.933,8641.0
2023-10-12 15:20:00,187.88,187.89,187.33,187.43,36368.0,184.9625,184.9724,184.4211,184.5195,36368.0
2023-10-12 15:30:00,187.43,187.64,187.33,187.39,20084.0,184.5195,184.7263,184.4211,184.4801,20084.0
2023-10-12 15:40:00,187.44,187.55,187.23,187.46,65492.0,184.5294,184.6377,184.3226,184.5491,65492.0
2023-10-12 15:50:00,187.49,187.83,187.27,187.57,103581.0,184.5786,184.9133,184.362,184.6574,103581.0
2023-10-13 09:30:00,188.44,189.59,187.3,189.07,14509.0,185.5138,186.646,184.3915,186.1341,14509.0
2023-10-13 09:40:00,189.31,190.23,189.31,189.95,10290.0,186.3703,187.276,186.3703,187.0004,10290.0
2023-10-13 09:50:00,189.94,190.07,189.27,189.61,11430.0,186.9905,187.1185,186.331,186.6657,11430.0
2023-10-13 10:00:00,189.59,189.75,189.33,189.41,16022.0,186.646,186.8035,186.39,186.4688,16022.0
2023-10-13 10:10:00,189.41,189.7,189.2,189.7,12557.0,186.4688,186.7543,186.262,186.7543,12557.0
2023-10-13 10:20:00,189.66,189.81,189.56,189.72,10097.0,186.7149,186.8626,186.6164,186.774,10097.0
2023-10-13 10:30:00,189.77,189.97,189.76,189.97,6463.0,186.8232,187.0201,186.8133,187.0201,6463.0
2023-10-13 10:40:00,189.93,190.07,189.81,189.97,13252.0,186.9807,187.1185,186.8626,187.0201,13252.0
2023-10-13 10:50:00,189.9,190.08,189.68,189.74,12344.0,186.9512,187.1284,186.7346,186.7937,12344.0
2023-10-13 11:00:00,189.73,189.73,189.1,189.17,6780.0,186.7838,186.7838,186.1636,186.2325,6780.0
2023-10-13 11:10:00,189.28,189.3,188.91,189.06,5166.0,186.3408,186.3605,185.9765,186.1242,5166.0
2023-10-13 11:20:00,189.05,189.15,188.58,188.97,7167.0,186.1144,186.2128,185.6517,186.0356,7167.0
2023-10-13 11:30:00,188.97,189.17,188.95,188.98,6971.0,186.0356,186.2325,186.0159,186.0455,6971.0
2023-10-13 11:40:00,189.02,189.08,188.83,188.95,6170.0,186.0848,186.1439,185.8978,186.0159,6170.0
2023-10-13 11:50:00,188.89,188.92,188.61,188.79,6882.0,185.9569,185.9864,185.6812,185.8584,6882.0
2023-10-13 12:00:00,188.85,189.28,188.85,189.21,8382.0,185.9175,186.3408,185.9175,186.2719,8382.0
2023-10-13 12:10:00,189.21,189.31,189.07,189.31,5619.0,186.2719,186.3703,186.1341,186.3703,5619.0
2023-10-13 12:20:00,189.3,189.64,189.3,189.52,7551.0,186.3605,186.6952,186.3605,186.5771,7551.0
2023-10-13 12:30:00,189.5,189.5,189.28,189.39,6051.0,186.5574,186.5574,186.3408,186.4491,6051.0
2023-10-13 12:40:00,189.4,189.5,189.28,189.29,4752.0,186.4589,186.5574,186.3408,186.3506,4752.0
2023-10-13 12:50:00,189.25,189.25,188.88,188.98,5671.0,186.3113,186.3113,185.947,186.0455,5671.0
2023-10-13 13:00:00,188.91,189.03,188.82,188.94,6931.0,185.9765,186.0947,185.8879,186.0061,6931.0
2023-10-13 13:10:00,188.92,189.18,188.78,189.04,8632.0,185.9864,186.2423,185.8486,186.1045,8632.0
2023-10-13 13:20:00,189.04,189.05,188.68,188.68,20472.0,186.1045,186.1144,185.7501,185.7501,20472.0
2023-10-13 13:30:00,188.72,188.82,188.67,188.77,4348.0,185.7895,185.8879,185.7403,185.8387,4348.0
2023-10-13 13:40:00,188.87,189.49,188.87,189.39,5883.0,185.9372,186.5475,185.9372,186.4491,5883.0
2023-10-13 13:50:00,189.44,189.44,189.05,189.11,12944.0,186.4983,186.4983,186.1144,186.1734,12944.0
2023-10-13 14:00:00,189.12,189.4,189.06,189.07,9483.0,186.1833,186.4589,186.1242,186.1341,9483.0
2023-10-13 14:10:00,189.1,189.13,188.75,188.96,30385.0,186.1636,186.1931,185.819,186.0258,30385.0
2023-10-13 14:20:00,189.02,189.1,188.88,189.01,8413.0,186.0848,186.1636,185.947,186.075,8413.0
2023-10-13 14:30:00,189.13,189.29,188.89,188.98,8083.0,186.1931,186.3506,185.9569,186.0455,8083.0
2023-10-13 14:40:00,188.97,189.01,188.81,188.87,13653.0,186.0356,186.075,185.8781,185.9372,13653.0
2023-10-13 14:50:00,188.82,188.94,188.74,188.78,12043.0,185.8879,186.0061,185.8092,185.8486,12043.0
2023-10-13 15:00:00,188.75,188.82,188.53,188.67,15685.0,185.819,185.8879,185.6024,185.7403,15685.0
2023-10-13 15:10:00,188.71,189.15,188.71,188.76,16959.0,185.7796,186.2128,185.7796,185.8289,16959.0
2023-10-13 15:20:00,188.75,188.89,188.64,188.73,15250.0,185.819,185.9569,185.7107,185.7993,15250.0
2023-10-13 15:30:00,188.8,189.05,188.79,188.79,17227.0,185.8683,186.1144,185.8584,185.8584,17227.0
2023-10-13 15:40:00,188.76,188.84,188.41,188.84,17432.0,185.8289,185.9076,185.4843,185.9076,17432.0
2023-10-13 15:50:00,188.76,189.03,188.76,189.03,53289.0,185.8289,186.0947,185.8289,186.0947,53289.0
2023-10-16 09:30:00,189.48,189.48,188.2,189.08,22480.0,186.5377,186.5377,185.2776,186.1439,22480.0
2023-10-16 09:40:00,189.24,189.76,188.98,189.39,6817.0,186.3014,186.8133,186.0455,186.4491,6817.0
2023-10-16 09:50:00,189.44,189.76,188.52,188.8,11085.0,186.4983,186.8133,185.5926,185.8683,11085.0
2023-10-16 10:00:00,188.77,188.77,188.17,188.28,12888.0,185.8387,185.8387,185.248,185.3563,12888.0
2023-10-16 10:10:00,188.16,188.78,188.15,188.67,12101.0,185.2382,185.8486,185.2283,185.7403,12101.0
2023-10-16 10:20:00,188.67,188.67,188.21,188.28,9438.0,185.7403,185.7403,185.2874,185.3563,9438.0
2023-10-16 10:30:00,188.21,188.8,188.1,188.37,12007.0,185.2874,185.8683,185.1791,185.4449,12007.0
2023-10-16 10:40:00,188.38,188.53,188.0,188.33,15486.0,185.4548,185.6024,185.0807,185.4055,15486.0
2023-10-16 10:50:00,188.36,188.64,188.27,188.62,11240.0,185.4351,185.7107,185.3465,185.691,11240.0
2023-10-16 11:00:00,188.64,188.9,188.31,188.52,11736.0,185.7107,185.9667,185.3859,185.5926,11736.0
2023-10-16 11:10:00,188.47,188.51,188.25,188.4,7213.0,185.5434,185.5828,185.3268,185.4745,7213.0
2023-10-16 11:20:00,188.42,188.45,188.03,188.19,12227.0,185.4942,185.5237,185.1102,185.2677,12227.0
2023-10-16 11:30:00,188.15,188.34,188.01,188.12,7146.0,185.2283,185.4154,185.0905,185.1988,7146.0
2023-10-16 11:40:00,188.02,188.19,187.85,188.11,6203.0,185.1004,185.2677,184.933,185.189,6203.0
2023-10-16 11:50:00,188.17,188.18,187.92,188.04,8975.0,185.248,185.2579,185.0019,185.1201,8975.0
2023-10-16 12:00:00,188.07,188.1,187.85,188.05,12155.0,185.1496,185.1791,184.933,185.1299,12155.0
2023-10-16 12:10:00,188.02,188.19,187.52,187.53,26619.0,185.1004,185.2677,184.6081,184.618,26619.0
2023-10-16 12:20:00,187.5,187.71,187.31,187.31,26151.0,184.5884,184.7952,184.4014,184.4014,26151.0
2023-10-16 12:30:00,187.31,187.52,187.31,187.44,9572.0,184.4014,184.6081,184.4014,184.5294,9572.0
2023-10-16 12:40:00,187.36,187.63,187.24,187.3,9921.0,184.4506,184.7164,184.3325,184.3915,9921.0
2023-10-16 12:50:00,187.29,187.38,187.18,187.18,4399.0,184.3817,184.4703,184.2734,184.2734,4399.0
2023-10-16 13:00:00,187.22,187.62,187.2,187.62,5568.0,184.3128,184.7066,184.2931,184.7066,5568.0
2023-10-16 13:10:00,187.61,187.82,187.3,187.31,9327.0,184.6967,184.9035,184.3915,184.4014,9327.0
2023-10-16 13:20:00,187.29,187.31,186.91,187.09,25291.0,184.3817,184.4014,184.0076,184.1848,25291.0
2023-10-16 13:30:00,187.15,187.16,187.0,187.01,6485.0,184.2439,184.2537,184.0962,184.106,6485.0
2023-10-16 13:40:00,187.06,187.45,187.06,187.39,5440.0,184.1553,184.5392,184.1553,184.4801,5440.0
2023-10-16 13:50:00,187.4,187.41,187.16,187.17,5731.0,184.49,184.4998,184.2537,184.2636,5731.0
2023-10-16 14:00:00,187.21,187.44,187.17,187.36,4511.0,184.3029,184.5294,184.2636,184.4506,4511.0
2023-10-16 14:10:00,187.37,187.52,187.35,187.41,5731.0,184.4605,184.6081,184.4408,184.4998,5731.0
2023-10-16 14:20:00,187.41,187.47,187.28,187.42,5326.0,184.4998,184.5589,184.3719,184.5097,5326.0
2023-10-16 14:30:00,187.35,187.47,187.31,187.39,4379.0,184.4408,184.5589,184.4014,184.4801,4379.0
2023-10-16 14:40:00,187.38,187.45,187.28,187.35,5211.0,184.4703,184.5392,184.3719,184.4408,5211.0
2023-10-16 14:50:00,187.34,187.46,187.23,187.45,7870.0,184.4309,184.5491,184.3226,184.5392,7870.0
2023-10-16 15:00:00,187.52,187.6,187.45,187.48,5284.0,184.6081,184.6869,184.5392,184.5687,5284.0
2023-10-16 15:10:00,187.47,187.58,187.42,187.5,6543.0,184.5589,184.6672,184.5097,184.5884,6543.0
2023-10-16 15:20:00,187.43,187.48,187.23,187.34,9928.0,184.5195,184.5687,184.3226,184.4309,9928.0
2023-10-16 15:30:00,187.34,187.35,187.11,187.11,10482.0,184.4309,184.4408,184.2045,184.2045,10482.0
2023-10-16 15:40:00,187.1,187.16,186.88,186.94,44988.0,184.1946,184.2537,183.9781,184.0371,44988.0
2023-10-16 15:50:00,186.98,187.09,186.76,186.79,96691.0,184.0765,184.1848,183.8599,183.8895,96691.0
2023-10-17 09:30:00,186.69,187.03,186.18,186.53,19297.0,183.791,184.1257,183.2889,183.6335,19297.0
2023-10-17 09:40:00,186.71,187.46,186.56,187.35,8423.0,183.8107,184.5491,183.663,184.4408,8423.0
2023-10-17 09:50:00,187.39,187.74,187.39,187.42,9049.0,184.4801,184.8247,184.4801,184.5097,9049.0
2023-10-17 10:00:00,187.38,188.05,187.13,187.73,8106.0,184.4703,185.1299,184.2242,184.8149,8106.0
2023-10-17 10:10:00,187.72,188.22,187.69,188.03,8414.0,184.805,185.2973,184.7755,185.1102,8414.0
2023-10-17 10:20:00,187.93,188.04,187.66,187.75,9359.0,185.0118,185.1201,184.746,184.8346,9359.0
2023-10-17 10:30:00,187.67,188.24,187.65,188.24,7390.0,184.7558,185.3169,184.7361,185.3169,7390.0
2023-10-17 10:40:00,188.36,188.45,188.09,188.09,7955.0,185.4351,185.5237,185.1693,185.1693,7955.0
2023-10-17 10:50:00,188.15,188.15,187.85,187.94,5653.0,185.2283,185.2283,184.933,185.0216,5653.0
2023-10-17 11:00:00,187.88,187.88,187.61,187.63,3359.0,184.9625,184.9625,184.6967,184.7164,3359.0
2023-10-17 11:10:00,187.66,188.02,187.66,188.02,6718.0,184.746,185.1004,184.746,185.1004,6718.0
2023-10-17 11:20:00,188.01,188.37,187.93,188.2,6011.0,185.0905,185.4449,185.0118,185.2776,6011.0
2023-10-17 11:30:00,188.27,188.6,187.98,188.5,9736.0,185.3465,185.6714,185.061,185.5729,9736.0
2023-10-17 11:40:00,188.5,188.6,188.45,188.6,5378.0,185.5729,185.6714,185.5237,185.6714,5378.0
2023-10-17 11:50:00,188.66,188.8,188.43,188.48,7411.0,185.7304,185.8683,185.504,185.5532,7411.0
2023-10-17 12:00:00,188.49,188.56,188.36,188.4,37043.0,185.5631,185.632,185.4351,185.4745,37043.0
2023-10-17 12:10:00,188.45,188.45,187.98,188.15,7464.0,185.5237,185.5237,185.061,185.2283,7464.0
2023-10-17 12:20:00,188.15,188.23,188.08,188.2,6856.0,185.2283,185.3071,185.1594,185.2776,6856.0
2023-10-17 12:30:00,188.25,188.25,187.95,188.07,3861.0,185.3268,185.3268,185.0314,185.1496,3861.0
2023-10-17 12:40:00,187.95,188.0,187.81,187.85,4382.0,185.0314,185.0807,184.8936,184.933,4382.0
2023-10-17 12:50:00,187.86,188.01,187.66,187.83,8565.0,184.9428,185.0905,184.746,184.9133,8565.0
2023-10-17 13:00:00,187.85,187.95,187.74,187.88,3658.0,184.933,185.0314,184.8247,184.9625,3658.0
2023-10-17 13:10:00,187.91,187.98,187.66,187.68,5423.0,184.9921,185.061,184.746,184.7656,5423.0
2023-10-17 13:20:00,187.68,187.7,187.51,187.64,5888.0,184.7656,184.7853,184.5983,184.7263,5888.0
2023-10-17 13:30:00,187.64,187.68,187.37,187.65,11471.0,184.7263,184.7656,184.4605,184.7361,11471.0
2023-10-17 13:40:00,187.61,187.66,187.47,187.65,13790.0,184.6967,184.746,184.5589,184.7361,13790.0
2023-10-17 13:50:00,187.62,187.63,187.42,187.52,9982.0,184.7066,184.7164,184.5097,184.6081,9982.0
2023-10-17 14:00:00,187.52,187.53,187.31,187.35,12028.0,184.6081,184.618,184.4014,184.4408,12028.0
2023-10-17 14:10:00,187.35,187.57,187.31,187.56,10300.0,184.4408,184.6574,184.4014,184.6475,10300.0
2023-10-17 14:20:00,187.53,187.61,187.48,187.61,10658.0,184.618,184.6967,184.5687,184.6967,10658.0
2023-10-17 14:30:00,187.56,187.65,187.49,187.63,12364.0,184.6475,184.7361,184.5786,184.7164,12364.0
2023-10-17 14:40:00,187.63,187.65,187.48,187.51,10007.0,184.7164,184.7361,184.5687,184.5983,10007.0
2023-10-17 14:50:00,187.5,187.55,187.39,187.5,14577.0,184.5884,184.6377,184.4801,184.5884,14577.0
2023-10-17 15:00:00,187.5,187.75,187.46,187.72,11242.0,184.5884,184.8346,184.5491,184.805,11242.0
2023-10-17 15:10:00,187.76,187.82,187.48,187.54,9948.0,184.8444,184.9035,184.5687,184.6278,9948.0
2023-10-17 15:20:00,187.55,187.73,187.53,187.7,12814.0,184.6377,184.8149,184.618,184.7853,12814.0
2023-10-17 15:30:00,187.7,187.83,187.46,187.47,23241.0,184.7853,184.9133,184.5491,184.5589,23241.0
2023-10-17 15:40:00,187.47,187.49,187.14,187.28,25734.0,184.5589,184.5786,184.234,184.3719,25734.0
2023-10-17 15:50:00,187.31,187.49,187.12,187.45,64628.0,184.4014,184.5786,184.2143,184.5392,64628.0
2023-10-18 09:30:00,188.59,188.59,187.69,188.3,18501.0,185.6615,185.6615,184.7755,185.376,18501.0
2023-10-18 09:40:00,188.28,188.86,188.27,188.41,5726.0,185.3563,185.9273,185.3465,185.4843,5726.0
2023-10-18 09:50:00,188.32,188.55,187.9,188.34,12368.0,185.3957,185.6221,184.9822,185.4154,12368.0
2023-10-18 10:00:00,188.4,188.8,188.25,188.37,12160.0,185.4745,185.8683,185.3268,185.4449,12160.0
2023-10-18 10:10:00,188.27,188.38,188.05,188.38,5045.0,185.3465,185.4548,185.1299,185.4548,5045.0
2023-10-18 10:20:00,188.36,188.4,188.08,188.24,10667.0,185.4351,185.4745,185.1594,185.3169,10667.0
2023-10-18 10:30:00,188.21,188.47,188.17,188.47,4865.0,185.2874,185.5434,185.248,185.5434,4865.0
2023-10-18 10:40:00,188.43,188.52,188.25,188.49,6924.0,185.504,185.5926,185.3268,185.5631,6924.0
2023-10-18 10:50:00,188.41,188.84,188.26,188.84,4312.0,185.4843,185.9076,185.3366,185.9076,4312.0
2023-10-18 11:00:00,188.75,189.08,188.74,188.85,5317.0,185.819,186.1439,185.8092,185.9175,5317.0
2023-10-18 11:10:00,188.76,188.76,188.48,188.64,4669.0,185.8289,185.8289,185.5532,185.7107,4669.0
2023-10-18 11:20:00,188.63,189.14,188.63,188.99,2341.0,185.7009,186.203,185.7009,186.0553,2341.0
2023-10-18 11:30:00,188.93,189.22,188.88,189.15,2095.0,185.9962,186.2817,185.947,186.2128,2095.0
2023-10-18 11:40:00,189.14,189.14,189.01,189.06,2835.0,186.203,186.203,186.075,186.1242,2835.0
2023-10-18 11:50:00,189.01,189.06,188.91,188.98,2625.0,186.075,186.1242,185.9765,186.0455,2625.0
2023-10-18 12:00:00,188.91,189.29,188.91,189.06,7905.0,185.9765,186.3506,185.9765,186.1242,7905.0
2023-10-18 12:10:00,189.03,189.05,188.83,188.86,4977.0,186.0947,186.1144,185.8978,185.9273,4977.0
2023-10-18 12:20:00,188.83,189.08,188.76,189.08,4983.0,185.8978,186.1439,185.8289,186.1439,4983.0
2023-10-18 12:30:00,189.02,189.31,189.02,189.23,7835.0,186.0848,186.3703,186.0848,186.2916,7835.0
2023-10-18 12:40:00,189.23,189.31,189.18,189.26,4414.0,186.2916,186.3703,186.2423,186.3211,4414.0
2023-10-18 12:50:00,189.27,189.47,189.25,189.35,14270.0,186.331,186.5278,186.3113,186.4097,14270.0
2023-10-18 13:00:00,189.3,189.95,189.17,189.92,10742.0,186.3605,187.0004,186.2325,186.9709,10742.0
2023-10-18 13:10:00,189.93,190.0,189.71,189.9,5027.0,186.9807,187.0496,186.7641,186.9512,5027.0
2023-10-18 13:20:00,189.86,189.92,189.72,189.87,4831.0,186.9118,186.9709,186.774,186.9216,4831.0
2023-10-18 13:30:00,189.87,189.94,189.54,189.62,14730.0,186.9216,186.9905,186.5968,186.6755,14730.0
2023-10-18 13:40:00,189.6,189.74,189.53,189.53,12606.0,186.6558,186.7937,186.5869,186.5869,12606.0
2023-10-18 13:50:00,189.58,189.67,189.35,189.67,13082.0,186.6361,186.7247,186.4097,186.7247,13082.0
2023-10-18 14:00:00,189.56,190.04,189.56,189.81,15286.0,186.6164,187.089,186.6164,186.8626,15286.0
2023-10-18 14:10:00,189.84,189.99,189.71,189.8,4493.0,186.8921,187.0398,186.7641,186.8527,4493.0
2023-10-18 14:20:00,189.8,189.8,189.35,189.45,4077.0,186.8527,186.8527,186.4097,186.5082,4077.0
2023-10-18 14:30:00,189.43,189.8,189.42,189.72,14609.0,186.4885,186.8527,186.4786,186.774,14609.0
2023-10-18 14:40:00,189.76,189.76,189.35,189.35,7833.0,186.8133,186.8133,186.4097,186.4097,7833.0
2023-10-18 14:50:00,189.34,189.39,189.22,189.27,7312.0,186.3999,186.4491,186.2817,186.331,7312.0
2023-10-18 15:00:00,189.27,189.58,189.13,189.5,14800.0,186.331,186.6361,186.1931,186.5574,14800.0
2023-10-18 15:10:00,189.5,189.66,189.46,189.54,14641.0,186.5574,186.7149,186.518,186.5968,14641.0
2023-10-18 15:20:00,189.55,189.63,189.46,189.5,16444.0,186.6066,186.6854,186.518,186.5574,16444.0
2023-10-18 15:30:00,189.53,189.57,189.3,189.47,36561.0,186.5869,186.6263,186.3605,186.5278,36561.0
2023-10-18 15:40:00,189.47,189.8,189.36,189.71,41903.0,186.5278,186.8527,186.4196,186.7641,41903.0
2023-10-18 15:50:00,189.65,189.89,189.45,189.52,113947.0,186.7051,186.9413,186.5082,186.5771,113947.0
2023-10-19 09:30:00,189.62,189.89,189.24,189.52,13300.0,186.6755,186.9413,186.3014,186.5771,13300.0
2023-10-19 09:40:00,189.76,189.87,188.69,189.07,8851.0,186.8133,186.9216,185.76,186.1341,8851.0
2023-10-19 09:50:00,189.12,189.4,188.97,189.38,13652.0,186.1833,186.4589,186.0356,186.4392,13652.0
2023-10-19 10:00:00,189.32,189.46,188.33,188.57,18082.0,186.3802,186.518,185.4055,185.6418,18082.0
2023-10-19 10:10:00,188.66,188.66,188.01,188.17,13030.0,185.7304,185.7304,185.0905,185.248,13030.0
2023-10-19 10:20:00,188.26,188.61,188.17,188.56,12304.0,185.3366,185.6812,185.248,185.632,12304.0
2023-10-19 10:30:00,188.55,188.59,188.22,188.31,9635.0,185.6221,185.6615,185.2973,185.3859,9635.0
2023-10-19 10:40:00,188.31,188.46,188.21,188.39,17385.0,185.3859,185.5335,185.2874,185.4646,17385.0
2023-10-19 10:50:00,188.4,188.62,188.37,188.5,7411.0,185.4745,185.691,185.4449,185.5729,7411.0
2023-10-19 11:00:00,188.46,188.66,188.22,188.3,6436.0,185.5335,185.7304,185.2973,185.376,6436.0
2023-10-19 11:10:00,188.31,188.58,188.27,188.45,6624.0,185.3859,185.6517,185.3465,185.5237,6624.0
2023-10-19 11:20:00,188.5,188.84,188.4,188.75,11165.0,185.5729,185.9076,185.4745,185.819,11165.0
2023-10-19 11:30:00,188.78,189.35,188.75,189.31,7931.0,185.8486,186.4097,185.819,186.3703,7931.0
2023-10-19 11:40:00,189.34,189.65,189.34,189.49,7962.0,186.3999,186.7051,186.3999,186.5475,7962.0
2023-10-19 11:50:00,189.51,189.7,189.51,189.61,7478.0,186.5672,186.7543,186.5672,186.6657,7478.0
2023-10-19 12:00:00,189.59,190.42,189.48,190.1,10371.0,186.646,187.4631,186.5377,187.1481,10371.0
2023-10-19 12:10:00,190.09,190.16,189.97,190.12,4447.0,187.1382,187.2071,187.0201,187.1678,4447.0
2023-10-19 12:20:00,190.13,190.36,189.43,189.43,11060.0,187.1776,187.404,186.4885,186.4885,11060.0
2023-10-19 12:30:00,189.49,189.85,189.47,189.73,18701.0,186.5475,186.9019,186.5278,186.7838,18701.0
2023-10-19 12:40:00,189.8,190.35,189.65,190.35,10440.0,186.8527,187.3942,186.7051,187.3942,10440.0
2023-10-19 12:50:00,190.28,190.93,190.2,190.9,7646.0,187.3253,187.9652,187.2465,187.9356,7646.0
2023-10-19 13:00:00,190.95,191.02,190.39,190.67,24449.0,187.9849,188.0538,187.4336,187.7092,24449.0
2023-10-19 13:10:00,190.72,190.75,190.33,190.41,7624.0,187.7584,187.788,187.3745,187.4533,7624.0
2023-10-19 13:20:00,190.52,190.53,190.16,190.2,7981.0,187.5615,187.5714,187.2071,187.2465,7981.0
2023-10-19 13:30:00,190.24,190.29,189.79,189.88,8133.0,187.2859,187.3351,186.8429,186.9315,8133.0
2023-10-19 13:40:00,189.93,190.15,189.9,189.96,8238.0,186.9807,187.1973,186.9512,187.0102,8238.0
2023-10-19 13:50:00,189.97,190.14,189.9,189.91,7896.0,187.0201,187.1874,186.9512,186.961,7896.0
2023-10-19 14:00:00,189.9,189.91,189.63,189.65,5652.0,186.9512,186.961,186.6854,186.7051,5652.0
2023-10-19 14:10:00,189.6,189.85,189.6,189.85,7595.0,186.6558,186.9019,186.6558,186.9019,7595.0
2023-10-19 14:20:00,189.81,189.94,189.61,189.61,7916.0,186.8626,186.9905,186.6657,186.6657,7916.0
2023-10-19 14:30:00,189.6,189.6,189.19,189.23,5551.0,186.6558,186.6558,186.2522,186.2916,5551.0
2023-10-19 14:40:00,189.23,189.23,188.85,188.89,9792.0,186.2916,186.2916,185.9175,185.9569,9792.0
2023-10-19 14:50:00,188.91,189.23,188.85,189.12,13745.0,185.9765,186.2916,185.9175,186.1833,13745.0
2023-10-19 15:00:00,189.14,189.44,189.11,189.3,12769.0,186.203,186.4983,186.1734,186.3605,12769.0
2023-10-19 15:10:00,189.27,189.54,189.22,189.38,21270.0,186.331,186.5968,186.2817,186.4392,21270.0
2023-10-19 15:20:00,189.38,189.48,189.15,189.26,27996.0,186.4392,186.5377,186.2128,186.3211,27996.0
2023-10-19 15:30:00,189.33,189.59,189.24,189.41,36566.0,186.39,186.646,186.3014,186.4688,36566.0
2023-10-19 15:40:00,189.39,189.73,189.24,189.68,57777.0,186.4491,186.7838,186.3014,186.7346,57777.0
2023-10-19 15:50:00,189.7,190.07,189.7,189.8,183774.0,186.7543,187.1185,186.7543,186.8527,183774.0
2023-10-20 09:30:00,190.57,190.57,189.16,189.27,52556.0,187.6108,187.6108,186.2227,186.331,52556.0
2023-10-20 09:40:00,189.27,189.82,189.16,189.18,4200.0,186.331,186.8724,186.2227,186.2423,4200.0
2023-10-20 09:50:00,189.25,189.36,188.45,188.83,8111.0,186.3113,186.4196,185.5237,185.8978,8111.0
2023-10-20 10:00:00,188.81,188.96,188.59,188.59,4217.0,185.8781,186.0258,185.6615,185.6615,4217.0
2023-10-20 10:10:00,188.69,188.69,188.14,188.51,4884.0,185.76,185.76,185.2185,185.5828,4884.0
2023-10-20 10:20:00,188.38,188.55,188.12,188.51,22087.0,185.4548,185.6221,185.1988,185.5828,22087.0
2023-10-20 10:30:00,188.54,189.03,188.54,188.81,2792.0,185.6123,186.0947,185.6123,185.8781,2792.0
2023-10-20 10:40:00,188.69,189.05,188.6,188.9,4850.0,185.76,186.1144,185.6714,185.9667,4850.0
2023-10-20 10:50:00,188.99,189.26,188.98,189.2,4603.0,186.0553,186.3211,186.0455,186.262,4603.0
2023-10-20 11:00:00,189.2,189.78,189.18,189.56,19915.0,186.262,186.833,186.2423,186.6164,19915.0
2023-10-20 11:10:00,189.55,189.61,189.01,189.09,5358.0,186.6066,186.6657,186.075,186.1537,5358.0
2023-10-20 11:20:00,189.04,189.39,189.04,189.18,4611.0,186.1045,186.4491,186.1045,186.2423,4611.0
2023-10-20 11:30:00,189.11,189.11,188.58,188.79,5453.0,186.1734,186.1734,185.6517,185.8584,5453.0
2023-10-20 11:40:00,188.81,188.87,188.71,188.83,4370.0,185.8781,185.9372,185.7796,185.8978,4370.0
2023-10-20 11:50:00,188.78,189.22,188.7,189.02,4916.0,185.8486,186.2817,185.7698,186.0848,4916.0
2023-10-20 12:00:00,189.08,189.14,188.92,188.97,5057.0,186.1439,186.203,185.9864,186.0356,5057.0
2023-10-20 12:10:00,188.92,188.93,188.63,188.7,2700.0,185.9864,185.9962,185.7009,185.7698,2700.0
2023-10-20 12:20:00,188.71,189.12,188.67,188.89,5299.0,185.7796,186.1833,185.7403,185.9569,5299.0
2023-10-20 12:30:00,188.89,189.24,188.88,189.12,4352.0,185.9569,186.3014,185.947,186.1833,4352.0
2023-10-20 12:40:00,189.22,189.29,188.94,189.06,2571.0,186.2817,186.3506,186.0061,186.1242,2571.0
2023-10-20 12:50:00,189.12,189.24,188.96,189.24,5611.0,186.1833,186.3014,186.0258,186.3014,5611.0
2023-10-20 13:00:00,189.24,189.26,188.75,188.81,8587.0,186.3014,186.3211,185.819,185.8781,8587.0
2023-10-20 13:10:00,188.8,188.97,188.72,188.94,4692.0,185.8683,186.0356,185.7895,186.0061,4692.0
2023-10-20 13:20:00,188.86,188.95,188.73,188.74,4568.0,185.9273,186.0159,185.7993,185.8092,4568.0
2023-10-20 13:30:00,188.72,188.97,188.51,188.84,5891.0,185.7895,186.0356,185.5828,185.9076,5891.0
2023-10-20 13:40:00,188.83,188.98,188.66,188.68,5224.0,185.8978,186.0455,185.7304,185.7501,5224.0
2023-10-20 13:50:00,188.65,188.75,188.51,188.55,5403.0,185.7206,185.819,185.5828,185.6221,5403.0
2023-10-20 14:00:00,188.61,188.79,188.51,188.71,3574.0,185.6812,185.8584,185.5828,185.7796,3574.0
2023-10-20 14:10:00,188.72,188.72,188.45,188.56,5552.0,185.7895,185.7895,185.5237,185.632,5552.0
2023-10-20 14:20:00,188.55,188.6,188.18,188.22,10016.0,185.6221,185.6714,185.2579,185.2973,10016.0
2023-10-20 14:30:00,188.26,188.63,188.15,188.53,7517.0,185.3366,185.7009,185.2283,185.6024,7517.0
2023-10-20 14:40:00,188.53,188.53,188.23,188.42,5429.0,185.6024,185.6024,185.3071,185.4942,5429.0
2023-10-20 14:50:00,188.49,188.6,188.4,188.5,6428.0,185.5631,185.6714,185.4745,185.5729,6428.0
2023-10-20 15:00:00,188.53,188.85,188.51,188.62,10760.0,185.6024,185.9175,185.5828,185.691,10760.0
2023-10-20 15:10:00,188.59,188.84,188.58,188.84,14575.0,185.6615,185.9076,185.6517,185.9076,14575.0
2023-10-20 15:20:00,188.82,188.86,188.02,188.35,32261.0,185.8879,185.9273,185.1004,185.4252,32261.0
2023-10-20 15:30:00,188.44,188.69,188.33,188.58,16709.0,185.5138,185.76,185.4055,185.6517,16709.0
2023-10-20 15:40:00,188.55,188.55,188.2,188.42,20139.0,185.6221,185.6221,185.2776,185.4942,20139.0
2023-10-20 15:50:00,188.38,188.87,188.31,188.75,152148.0,185.4548,185.9372,185.3859,185.819,152148.0
2023-10-23 09:30:00,187.49,188.45,187.01,187.3,24675.0,184.5786,185.5237,184.106,184.3915,24675.0
2023-10-23 09:40:00,187.56,188.17,187.56,187.91,3737.0,184.6475,185.248,184.6475,184.9921,3737.0
2023-10-23 09:50:00,187.99,188.84,187.9,188.59,6464.0,185.0708,185.9076,184.9822,185.6615,6464.0
2023-10-23 10:00:00,188.68,188.83,188.13,188.56,11934.0,185.7501,185.8978,185.2087,185.632,11934.0
2023-10-23 10:10:00,188.68,189.0,188.56,189.0,4847.0,185.7501,186.0651,185.632,186.0651,4847.0
2023-10-23 10:20:00,188.98,189.18,188.85,188.91,7936.0,186.0455,186.2423,185.9175,185.9765,7936.0
2023-10-23 10:30:00,188.91,188.93,188.6,188.66,7818.0,185.9765,185.9962,185.6714,185.7304,7818.0
2023-10-23 10:40:00,188.8,189.13,188.78,188.88,7274.0,185.8683,186.1931,185.8486,185.947,7274.0
2023-10-23 10:50:00,188.77,188.87,188.64,188.8,7117.0,185.8387,185.9372,185.7107,185.8683,7117.0
2023-10-23 11:00:00,188.81,188.81,188.2,188.21,4970.0,185.8781,185.8781,185.2776,185.2874,4970.0
2023-10-23 11:10:00,188.28,188.42,188.24,188.28,3834.0,185.3563,185.4942,185.3169,185.3563,3834.0
2023-10-23 11:20:00,188.27,188.76,188.26,188.75,6620.0,185.3465,185.8289,185.3366,185.819,6620.0
2023-10-23 11:30:00,188.72,188.72,188.59,188.63,3179.0,185.7895,185.7895,185.6615,185.7009,3179.0
2023-10-23 11:40:00,188.57,188.63,188.17,188.18,8472.0,185.6418,185.7009,185.248,185.2579,8472.0
2023-10-23 11:50:00,188.24,188.71,188.21,188.65,5976.0,185.3169,185.7796,185.2874,185.7206,5976.0
2023-10-23 12:00:00,188.72,188.89,188.68,188.78,6567.0,185.7895,185.9569,185.7501,185.8486,6567.0
2023-10-23 12:10:00,188.74,188.75,188.49,188.5,10065.0,185.8092,185.819,185.5631,185.5729,10065.0
2023-10-23 12:20:00,188.45,188.58,188.42,188.46,3355.0,185.5237,185.6517,185.4942,185.5335,3355.0
2023-10-23 12:30:00,188.46,188.46,188.09,188.2,11409.0,185.5335,185.5335,185.1693,185.2776,11409.0
2023-10-23 12:40:00,188.19,188.38,188.15,188.38,4106.0,185.2677,185.4548,185.2283,185.4548,4106.0
2023-10-23 12:50:00,188.38,188.76,188.38,188.68,4979.0,185.4548,185.8289,185.4548,185.7501,4979.0
2023-10-23 13:00:00,188.6,188.64,188.36,188.42,5454.0,185.6714,185.7107,185.4351,185.4942,5454.0
2023-10-23 13:10:00,188.43,188.48,188.34,188.38,7307.0,185.504,185.5532,185.4154,185.4548,7307.0
2023-10-23 13:20:00,188.4,188.59,188.36,188.5,9429.0,185.4745,185.6615,185.4351,185.5729,9429.0
2023-10-23 13:30:00,188.47,188.79,188.45,188.71,3239.0,185.5434,185.8584,185.5237,185.7796,3239.0
2023-10-23 13:40:00,188.73,188.84,188.52,188.76,4848.0,185.7993,185.9076,185.5926,185.8289,4848.0
2023-10-23 13:50:00,188.7,188.79,188.53,188.53,9017.0,185.7698,185.8584,185.6024,185.6024,9017.0
2023-10-23 14:00:00,188.6,188.88,188.47,188.88,5667.0,185.6714,185.947,185.5434,185.947,5667.0
2023-10-23 14:10:00,188.84,188.95,188.49,188.54,11190.0,185.9076,186.0159,185.5631,185.6123,11190.0
2023-10-23 14:20:00,188.5,188.8,188.48,188.63,6350.0,185.5729,185.8683,185.5532,185.7009,6350.0
2023-10-23 14:30:00,188.73,188.92,188.62,188.91,3673.0,185.7993,185.9864,185.691,185.9765,3673.0
2023-10-23 14:40:00,188.92,189.08,188.76,188.92,6869.0,185.9864,186.1439,185.8289,185.9864,6869.0
2023-10-23 14:50:00,188.9,189.0,188.78,188.85,32394.0,185.9667,186.0651,185.8486,185.9175,32394.0
2023-10-23 15:00:00,188.88,188.94,188.68,188.91,12479.0,185.947,186.0061,185.7501,185.9765,12479.0
2023-10-23 15:10:00,188.84,188.94,188.43,188.54,26723.0,185.9076,186.0061,185.504,185.6123,26723.0
2023-10-23 15:20:00,188.52,188.58,187.67,188.38,59759.0,185.5926,185.6517,184.7558,185.4548,59759.0
2023-10-23 15:30:00,188.34,188.63,188.34,188.5,24674.0,185.4154,185.7009,185.4154,185.5729,24674.0
2023-10-23 15:40:00,188.5,188.86,188.43,188.72,40546.0,185.5729,185.9273,185.504,185.7895,40546.0
2023-10-23 15:50:00,188.65,188.98,188.59,188.77,120618.0,185.7206,186.0455,185.6615,185.8387,120618.0
2023-10-24 09:30:00,188.91,190.38,188.18,190.07,22287.0,185.9765,187.4237,185.2579,187.1185,22287.0
2023-10-24 09:40:00,189.81,190.05,189.53,189.58,4300.0,186.8626,187.0988,186.5869,186.6361,4300.0
2023-10-24 09:50:00,189.44,189.62,189.22,189.5,8321.0,186.4983,186.6755,186.2817,186.5574,8321.0
2023-10-24 10:00:00,189.63,189.82,189.1,189.7,8303.0,186.6854,186.8724,186.1636,186.7543,8303.0
2023-10-24 10:10:00,189.62,189.81,189.26,189.53,30183.0,186.6755,186.8626,186.3211,186.5869,30183.0
2023-10-24 10:20:00,189.61,189.67,189.28,189.38,4865.0,186.6657,186.7247,186.3408,186.4392,4865.0
2023-10-24 10:30:00,189.32,189.42,188.96,189.15,8328.0,186.3802,186.4786,186.0258,186.2128,8328.0
2023-10-24 10:40:00,189.16,189.31,188.9,189.16,12110.0,186.2227,186.3703,185.9667,186.2227,12110.0
2023-10-24 10:50:00,189.21,189.23,189.01,189.2,15421.0,186.2719,186.2916,186.075,186.262,15421.0
2023-10-24 11:00:00,189.21,189.4,188.96,189.2,16025.0,186.2719,186.4589,186.0258,186.262,16025.0
2023-10-24 11:10:00,189.12,189.22,188.9,188.97,11722.0,186.1833,186.2817,185.9667,186.0356,11722.0
2023-10-24 11:20:00,188.97,189.03,188.79,188.98,19137.0,186.0356,186.0947,185.8584,186.0455,19137.0
2023-10-24 11:30:00,188.98,189.25,188.98,189.22,4020.0,186.0455,186.3113,186.0455,186.2817,4020.0
2023-10-24 11:40:00,189.22,189.23,188.94,189.04,4366.0,186.2817,186.2916,186.0061,186.1045,4366.0
2023-10-24 11:50:00,189.0,189.19,188.97,189.11,20649.0,186.0651,186.2522,186.0356,186.1734,20649.0
2023-10-24 12:00:00,189.13,189.13,188.7,188.7,6365.0,186.1931,186.1931,185.7698,185.7698,6365.0
2023-10-24 12:10:00,188.7,189.01,188.67,188.79,7985.0,185.7698,186.075,185.7403,185.8584,7985.0
2023-10-24 12:20:00,188.79,188.82,188.63,188.7,6046.0,185.8584,185.8879,185.7009,185.7698,6046.0
2023-10-24 12:30:00,188.72,188.86,188.64,188.85,4650.0,185.7895,185.9273,185.7107,185.9175,4650.0
2023-10-24 12:40:00,188.87,188.89,188.71,188.77,19609.0,185.9372,185.9569,185.7796,185.8387,19609.0
2023-10-24 12:50:00,188.77,188.79,188.71,188.72,4902.0,185.8387,185.8584,185.7796,185.7895,4902.0
2023-10-24 13:00:00,188.71,188.81,188.66,188.76,5751.0,185.7796,185.8781,185.7304,185.8289,5751.0
2023-10-24 13:10:00,188.76,189.05,188.7,188.99,34360.0,185.8289,186.1144,185.7698,186.0553,34360.0
2023-10-24 13:20:00,188.98,189.08,188.95,189.03,5412.0,186.0455,186.1439,186.0159,186.0947,5412.0
2023-10-24 13:30:00,189.08,189.14,188.94,189.02,6367.0,186.1439,186.203,186.0061,186.0848,6367.0
2023-10-24 13:40:00,189.02,189.19,189.01,189.09,6982.0,186.0848,186.2522,186.075,186.1537,6982.0
2023-10-24 13:50:00,189.09,189.15,188.95,188.95,12709.0,186.1537,186.2128,186.0159,186.0159,12709.0
2023-10-24 14:00:00,188.97,189.12,188.84,189.06,11262.0,186.0356,186.1833,185.9076,186.1242,11262.0
2023-10-24 14:10:00,189.06,189.07,188.87,189.0,9405.0,186.1242,186.1341,185.9372,186.0651,9405.0
2023-10-24 14:20:00,189.0,189.12,188.97,189.03,8350.0,186.0651,186.1833,186.0356,186.0947,8350.0
2023-10-24 14:30:00,189.08,189.16,188.94,188.98,8146.0,186.1439,186.2227,186.0061,186.0455,8146.0
2023-10-24 14:40:00,189.02,189.22,188.98,189.13,8137.0,186.0848,186.2817,186.0455,186.1931,8137.0
2023-10-24 14:50:00,189.12,189.23,189.1,189.19,7906.0,186.1833,186.2916,186.1636,186.2522,7906.0
2023-10-24 15:00:00,189.16,189.18,188.99,189.0,5625.0,186.2227,186.2423,186.0553,186.0651,5625.0
2023-10-24 15:10:00,189.0,189.28,188.99,189.28,13243.0,186.0651,186.3408,186.0553,186.3408,13243.0
2023-10-24 15:20:00,189.25,189.38,189.08,189.18,16435.0,186.3113,186.4392,186.1439,186.2423,16435.0
2023-10-24 15:30:00,189.19,189.19,189.06,189.14,15466.0,186.2522,186.2522,186.1242,186.203,15466.0
2023-10-24 15:40:00,189.1,189.25,188.99,189.13,32361.0,186.1636,186.3113,186.0553,186.1931,32361.0
2023-10-24 15:50:00,189.1,189.29,188.99,189.01,78901.0,186.1636,186.3506,186.0553,186.075,78901.0
2023-10-25 09:30:00,190.14,190.14,189.24,189.56,13255.0,187.1874,187.1874,186.3014,186.6164,13255.0
2023-10-25 09:40:00,189.63,189.68,188.78,188.83,4848.0,186.6854,186.7346,185.8486,185.8978,4848.0
2023-10-25 09:50:00,188.62,189.14,188.59,189.12,25237.0,185.691,186.203,185.6615,186.1833,25237.0
2023-10-25 10:00:00,188.54,188.92,188.41,188.89,5578.0,185.6123,185.9864,185.4843,185.9569,5578.0
2023-10-25 10:10:00,188.88,189.2,188.86,188.98,70099.0,185.947,186.262,185.9273,186.0455,70099.0
2023-10-25 10:20:00,189.03,189.35,188.95,189.19,7147.0,186.0947,186.4097,186.0159,186.2522,7147.0
2023-10-25 10:30:00,189.1,190.48,189.09,190.41,21389.0,186.1636,187.5222,186.1537,187.4533,21389.0
2023-10-25 10:40:00,190.34,190.69,190.1,190.61,8142.0,187.3843,187.7289,187.1481,187.6501,8142.0
2023-10-25 10:50:00,190.59,191.19,190.59,191.0,9038.0,187.6305,188.2211,187.6305,188.0341,9038.0
2023-10-25 11:00:00,191.0,191.46,190.91,191.12,32947.0,188.0341,188.4869,187.9455,188.1522,32947.0
2023-10-25 11:10:00,191.0,191.06,190.88,190.99,9072.0,188.0341,188.0932,187.916,188.0242,9072.0
2023-10-25 11:20:00,190.95,191.14,190.64,190.9,9643.0,187.9849,188.1719,187.6797,187.9356,9643.0
2023-10-25 11:30:00,190.97,191.08,190.63,190.64,6291.0,188.0046,188.1128,187.6698,187.6797,6291.0
2023-10-25 11:40:00,190.46,190.55,189.94,190.34,18168.0,187.5025,187.5911,186.9905,187.3843,18168.0
2023-10-25 11:50:00,190.42,190.43,189.89,190.0,23587.0,187.4631,187.4729,186.9413,187.0496,23587.0
2023-10-25 12:00:00,189.9,190.04,189.49,189.49,11517.0,186.9512,187.089,186.5475,186.5475,11517.0
2023-10-25 12:10:00,189.57,189.79,189.37,189.73,4318.0,186.6263,186.8429,186.4294,186.7838,4318.0
2023-10-25 12:20:00,189.73,190.01,189.73,190.0,3913.0,186.7838,187.0595,186.7838,187.0496,3913.0
2023-10-25 12:30:00,189.89,190.03,189.57,189.78,6061.0,186.9413,187.0792,186.6263,186.833,6061.0
2023-10-25 12:40:00,189.8,189.94,189.74,189.84,4268.0,186.8527,186.9905,186.7937,186.8921,4268.0
2023-10-25 12:50:00,189.84,189.85,189.57,189.74,5640.0,186.8921,186.9019,186.6263,186.7937,5640.0
2023-10-25 13:00:00,189.73,190.01,189.61,189.94,6978.0,186.7838,187.0595,186.6657,186.9905,6978.0
2023-10-25 13:10:00,189.94,189.99,189.6,189.64,9645.0,186.9905,187.0398,186.6558,186.6952,9645.0
2023-10-25 13:20:00,189.59,189.6,189.36,189.36,15692.0,186.646,186.6558,186.4196,186.4196,15692.0
2023-10-25 13:30:00,189.36,189.46,189.21,189.39,118094.0,186.4196,186.518,186.2719,186.4491,118094.0
2023-10-25 13:40:00,189.42,189.5,189.19,189.2,5815.0,186.4786,186.5574,186.2522,186.262,5815.0
2023-10-25 13:50:00,189.2,189.38,189.13,189.22,7689.0,186.262,186.4392,186.1931,186.2817,7689.0
2023-10-25 14:00:00,189.16,189.23,188.96,189.1,47641.0,186.2227,186.2916,186.0258,186.1636,47641.0
2023-10-25 14:10:00,189.11,189.16,188.97,188.97,8617.0,186.1734,186.2227,186.0356,186.0356,8617.0
2023-10-25 14:20:00,189.0,189.23,188.98,189.08,9935.0,186.0651,186.2916,186.0455,186.1439,9935.0
2023-10-25 14:30:00,189.03,189.27,189.03,189.26,5578.0,186.0947,186.331,186.0947,186.3211,5578.0
2023-10-25 14:40:00,189.19,189.39,189.15,189.23,8472.0,186.2522,186.4491,186.2128,186.2916,8472.0
2023-10-25 14:50:00,189.25,189.51,189.23,189.24,7647.0,186.3113,186.5672,186.2916,186.3014,7647.0
2023-10-25 15:00:00,189.29,189.37,189.19,189.37,7216.0,186.3506,186.4294,186.2522,186.4294,7216.0
2023-10-25 15:10:00,189.38,189.46,189.3,189.45,14122.0,186.4392,186.518,186.3605,186.5082,14122.0
2023-10-25 15:20:00,189.44,189.49,189.38,189.4,13681.0,186.4983,186.5475,186.4392,186.4589,13681.0
2023-10-25 15:30:00,189.43,189.62,189.23,189.23,24659.0,186.4885,186.6755,186.2916,186.2916,24659.0
2023-10-25 15:40:00,189.25,189.38,189.09,189.32,18474.0,186.3113,186.4392,186.1537,186.3802,18474.0
2023-10-25 15:50:00,189.31,189.36,188.97,189.17,56148.0,186.3703,186.4196,186.0356,186.2325,56148.0
2023-10-26 09:30:00,188.37,188.79,187.89,188.78,43878.0,185.4449,185.8584,184.9724,185.8486,43878.0
2023-10-26 09:40:00,188.8,189.14,188.39,189.14,6379.0,185.8683,186.203,185.4646,186.203,6379.0
2023-10-26 09:50:00,189.31,189.73,189.26,189.65,3760.0,186.3703,186.7838,186.3211,186.7051,3760.0
2023-10-26 10:00:00,189.57,189.97,189.17,189.72,10172.0,186.6263,187.0201,186.2325,186.774,10172.0
2023-10-26 10:10:00,189.78,189.93,189.57,189.81,8508.0,186.833,186.9807,186.6263,186.8626,8508.0
2023-10-26 10:20:00,189.93,190.11,189.81,189.82,9432.0,186.9807,187.1579,186.8626,186.8724,9432.0
2023-10-26 10:30:00,189.64,189.71,189.36,189.63,7728.0,186.6952,186.7641,186.4196,186.6854,7728.0
2023-10-26 10:40:00,189.63,189.77,189.51,189.73,10698.0,186.6854,186.8232,186.5672,186.7838,10698.0
2023-10-26 10:50:00,189.68,189.96,189.56,189.93,11064.0,186.7346,187.0102,186.6164,186.9807,11064.0
2023-10-26 11:00:00,189.94,190.01,189.76,189.88,8084.0,186.9905,187.0595,186.8133,186.9315,8084.0
2023-10-26 11:10:00,189.83,189.83,189.44,189.75,7849.0,186.8823,186.8823,186.4983,186.8035,7849.0
2023-10-26 11:20:00,189.75,190.11,189.74,189.91,16077.0,186.8035,187.1579,186.7937,186.961,16077.0
2023-10-26 11:30:00,189.91,189.91,189.4,189.46,4962.0,186.961,186.961,186.4589,186.518,4962.0
2023-10-26 11:40:00,189.48,189.92,189.41,189.78,5312.0,186.5377,186.9709,186.4688,186.833,5312.0
2023-10-26 11:50:00,189.79,189.81,189.69,189.8,6047.0,186.8429,186.8626,186.7444,186.8527,6047.0
2023-10-26 12:00:00,189.75,190.05,189.74,190.05,9445.0,186.8035,187.0988,186.7937,187.0988,9445.0
2023-10-26 12:10:00,190.07,190.11,189.85,190.04,11652.0,187.1185,187.1579,186.9019,187.089,11652.0
2023-10-26 12:20:00,190.06,190.41,189.99,190.36,7013.0,187.1087,187.4533,187.0398,187.404,7013.0
2023-10-26 12:30:00,190.3,190.34,190.11,190.31,9036.0,187.345,187.3843,187.1579,187.3548,9036.0
2023-10-26 12:40:00,190.37,190.39,190.07,190.28,7424.0,187.4139,187.4336,187.1185,187.3253,7424.0
2023-10-26 12:50:00,190.35,190.44,190.12,190.37,6768.0,187.3942,187.4828,187.1678,187.4139,6768.0
2023-10-26 13:00:00,190.27,190.47,190.1,190.11,5222.0,187.3154,187.5123,187.1481,187.1579,5222.0
2023-10-26 13:10:00,190.09,190.25,190.0,190.02,23894.0,187.1382,187.2957,187.0496,187.0693,23894.0
2023-10-26 13:20:00,190.02,190.02,189.8,189.88,4178.0,187.0693,187.0693,186.8527,186.9315,4178.0
2023-10-26 13:30:00,189.84,189.9,189.57,189.84,9922.0,186.8921,186.9512,186.6263,186.8921,9922.0
2023-10-26 13:40:00,189.93,190.0,189.8,189.82,10843.0,186.9807,187.0496,186.8527,186.8724,10843.0
2023-10-26 13:50:00,189.8,189.85,189.49,189.53,4708.0,186.8527,186.9019,186.5475,186.5869,4708.0
2023-10-26 14:00:00,189.46,189.56,189.45,189.5,4762.0,186.518,186.6164,186.5082,186.5574,4762.0
2023-10-26 14:10:00,189.5,189.72,189.49,189.61,5393.0,186.5574,186.774,186.5475,186.6657,5393.0
2023-10-26 14:20:00,189.55,189.55,189.13,189.15,3902.0,186.6066,186.6066,186.1931,186.2128,3902.0
2023-10-26 14:30:00,189.19,189.56,189.19,189.49,13099.0,186.2522,186.6164,186.2522,186.5475,13099.0
2023-10-26 14:40:00,189.48,189.88,189.43,189.68,21505.0,186.5377,186.9315,186.4885,186.7346,21505.0
2023-10-26 14:50:00,189.69,189.81,189.59,189.75,4578.0,186.7444,186.8626,186.646,186.8035,4578.0
2023-10-26 15:00:00,189.79,189.79,189.46,189.59,6624.0,186.8429,186.8429,186.518,186.646,6624.0
2023-10-26 15:10:00,189.52,189.54,189.37,189.43,16658.0,186.5771,186.5968,186.4294,186.4885,16658.0
2023-10-26 15:20:00,189.39,189.52,189.1,189.2,53698.0,186.4491,186.5771,186.1636,186.262,53698.0
2023-10-26 15:30:00,189.08,189.21,188.98,189.06,17847.0,186.1439,186.2719,186.0455,186.1242,17847.0
2023-10-26 15:40:00,189.04,189.36,188.79,189.33,50273.0,186.1045,186.4196,185.8584,186.39,50273.0
2023-10-26 15:50:00,189.31,189.33,188.54,188.6,157963.0,186.3703,186.39,185.6123,185.6714,157963.0
2023-10-27 09:30:00,188.07,188.38,187.39,187.62,18877.0,185.1496,185.4548,184.4801,184.7066,18877.0
2023-10-27 09:40:00,187.7,188.15,187.25,187.79,3724.0,184.7853,185.2283,184.3423,184.8739,3724.0
2023-10-27 09:50:00,187.75,188.29,187.53,188.02,6477.0,184.8346,185.3662,184.618,185.1004,6477.0
2023-10-27 10:00:00,188.23,188.32,187.99,188.16,3926.0,185.3071,185.3957,185.0708,185.2382,3926.0
2023-10-27 10:10:00,188.23,188.53,187.95,188.37,10427.0,185.3071,185.6024,185.0314,185.4449,10427.0
2023-10-27 10:20:00,188.38,188.44,188.11,188.24,7384.0,185.4548,185.5138,185.189,185.3169,7384.0
2023-10-27 10:30:00,188.2,188.65,188.0,188.55,6663.0,185.2776,185.7206,185.0807,185.6221,6663.0
2023-10-27 10:40:00,188.54,188.76,188.35,188.71,7965.0,185.6123,185.8289,185.4252,185.7796,7965.0
2023-10-27 10:50:00,188.83,188.9,188.45,188.79,7134.0,185.8978,185.9667,185.5237,185.8584,7134.0
2023-10-27 11:00:00,188.78,188.91,188.71,188.8,4200.0,185.8486,185.9765,185.7796,185.8683,4200.0
2023-10-27 11:10:00,188.71,188.72,188.46,188.5,7464.0,185.7796,185.7895,185.5335,185.5729,7464.0
2023-10-27 11:20:00,188.26,188.42,188.04,188.41,5816.0,185.3366,185.4942,185.1201,185.4843,5816.0
2023-10-27 11:30:00,188.45,188.49,188.23,188.23,5153.0,185.5237,185.5631,185.3071,185.3071,5153.0
2023-10-27 11:40:00,188.2,188.27,188.11,188.25,4514.0,185.2776,185.3465,185.189,185.3268,4514.0
2023-10-27 11:50:00,188.25,188.33,188.14,188.25,4518.0,185.3268,185.4055,185.2185,185.3268,4518.0
2023-10-27 12:00:00,188.25,188.34,187.88,187.89,4051.0,185.3268,185.4154,184.9625,184.9724,4051.0
2023-10-27 12:10:00,187.83,188.23,187.76,188.23,5820.0,184.9133,185.3071,184.8444,185.3071,5820.0
2023-10-27 12:20:00,188.17,188.17,187.94,188.08,4124.0,185.248,185.248,185.0216,185.1594,4124.0
2023-10-27 12:30:00,188.12,188.17,188.01,188.17,2846.0,185.1988,185.248,185.0905,185.248,2846.0
2023-10-27 12:40:00,188.2,188.23,187.9,187.9,3901.0,185.2776,185.3071,184.9822,184.9822,3901.0
2023-10-27 12:50:00,187.91,187.91,187.52,187.63,5444.0,184.9921,184.9921,184.6081,184.7164,5444.0
2023-10-27 13:00:00,187.62,187.78,187.41,187.49,10054.0,184.7066,184.8641,184.4998,184.5786,10054.0
2023-10-27 13:10:00,187.52,187.56,187.11,187.12,5671.0,184.6081,184.6475,184.2045,184.2143,5671.0
2023-10-27 13:20:00,187.09,187.37,187.04,187.17,8756.0,184.1848,184.4605,184.1356,184.2636,8756.0
2023-10-27 13:30:00,187.11,187.23,187.07,187.09,6673.0,184.2045,184.3226,184.1651,184.1848,6673.0
2023-10-27 13:40:00,187.08,187.35,187.07,187.22,6533.0,184.175,184.4408,184.1651,184.3128,6533.0
2023-10-27 13:50:00,187.27,187.3,187.18,187.23,6154.0,184.362,184.3915,184.2734,184.3226,6154.0
2023-10-27 14:00:00,187.27,187.57,187.27,187.48,6808.0,184.362,184.6574,184.362,184.5687,6808.0
2023-10-27 14:10:00,187.47,187.72,187.37,187.37,5503.0,184.5589,184.805,184.4605,184.4605,5503.0
2023-10-27 14:20:00,187.43,187.45,187.23,187.25,9945.0,184.5195,184.5392,184.3226,184.3423,9945.0
2023-10-27 14:30:00,187.3,187.64,187.27,187.61,6154.0,184.3915,184.7263,184.362,184.6967,6154.0
2023-10-27 14:40:00,187.56,187.66,187.43,187.43,5648.0,184.6475,184.746,184.5195,184.5195,5648.0
2023-10-27 14:50:00,187.4,187.42,187.06,187.15,7704.0,184.49,184.5097,184.1553,184.2439,7704.0
2023-10-27 15:00:00,187.14,187.29,187.03,187.03,14259.0,184.234,184.3817,184.1257,184.1257,14259.0
2023-10-27 15:10:00,186.99,187.36,186.94,187.26,16108.0,184.0864,184.4506,184.0371,184.3522,16108.0
2023-10-27 15:20:00,187.26,187.59,187.17,187.51,15724.0,184.3522,184.677,184.2636,184.5983,15724.0
2023-10-27 15:30:00,187.56,187.64,187.27,187.27,17872.0,184.6475,184.7263,184.362,184.362,17872.0
2023-10-27 15:40:00,187.24,187.45,187.2,187.44,25221.0,184.3325,184.5392,184.2931,184.5294,25221.0
2023-10-27 15:50:00,187.44,187.7,187.19,187.64,86520.0,184.5294,184.7853,184.2833,184.7263,86520.0
2023-10-30 09:30:00,188.0,188.0,184.02,184.03,29708.0,185.0807,185.0807,181.1625,181.1723,29708.0
2023-10-30 09:40:00,184.3,184.7,183.76,183.77,13394.0,181.4381,181.8319,180.9065,180.9164,13394.0
2023-10-30 09:50:00,183.89,185.84,183.73,185.3,13504.0,181.0345,182.9542,180.877,182.4226,13504.0
2023-10-30 10:00:00,185.12,185.43,184.65,185.37,17982.0,182.2454,182.5506,181.7827,182.4915,17982.0
2023-10-30 10:10:00,185.39,185.93,185.34,185.74,21586.0,182.5112,183.0428,182.462,182.8558,21586.0
2023-10-30 10:20:00,185.7,185.7,185.24,185.54,8539.0,182.8164,182.8164,182.3635,182.6589,8539.0
2023-10-30 10:30:00,185.33,185.38,184.83,184.91,9639.0,182.4521,182.5014,181.9599,182.0387,9639.0
2023-10-30 10:40:00,184.9,185.43,184.9,185.14,13855.0,182.0288,182.5506,182.0288,182.2651,13855.0
2023-10-30 10:50:00,185.04,185.17,184.22,184.49,15577.0,182.1666,182.2946,181.3594,181.6252,15577.0
2023-10-30 11:00:00,184.5,184.93,184.32,184.91,23481.0,181.635,182.0583,181.4578,182.0387,23481.0
2023-10-30 11:10:00,184.93,185.22,184.93,184.94,4723.0,182.0583,182.3438,182.0583,182.0682,4723.0
2023-10-30 11:20:00,185.05,185.05,184.54,184.54,8677.0,182.1765,182.1765,181.6744,181.6744,8677.0
2023-10-30 11:30:00,184.53,185.14,184.48,185.1,14911.0,181.6646,182.2651,181.6153,182.2257,14911.0
2023-10-30 11:40:00,185.05,185.1,184.57,184.62,6879.0,182.1765,182.2257,181.7039,181.7532,6879.0
2023-10-30 11:50:00,184.68,184.87,184.68,184.78,10883.0,181.8122,181.9993,181.8122,181.9107,10883.0
2023-10-30 12:00:00,184.83,185.37,184.82,185.25,8761.0,181.9599,182.4915,181.9501,182.3734,8761.0
2023-10-30 12:10:00,185.25,185.38,185.19,185.26,6380.0,182.3734,182.5014,182.3143,182.3832,6380.0
2023-10-30 12:20:00,185.27,185.29,185.08,185.1,6643.0,182.3931,182.4128,182.206,182.2257,6643.0
2023-10-30 12:30:00,185.1,185.41,185.1,185.38,6880.0,182.2257,182.5309,182.2257,182.5014,6880.0
2023-10-30 12:40:00,185.35,185.74,185.33,185.66,7626.0,182.4718,182.8558,182.4521,182.777,7626.0
2023-10-30 12:50:00,185.55,185.72,185.55,185.72,9127.0,182.6687,182.8361,182.6687,182.8361,9127.0
2023-10-30 13:00:00,185.77,185.86,185.65,185.78,5344.0,182.8853,182.9739,182.7672,182.8951,5344.0
2023-10-30 13:10:00,185.81,185.91,185.75,185.86,5696.0,182.9247,183.0231,182.8656,182.9739,5696.0
2023-10-30 13:20:00,185.89,186.21,185.87,186.21,7197.0,183.0034,183.3185,182.9837,183.3185,7197.0
2023-10-30 13:30:00,186.3,186.41,186.13,186.36,6883.0,183.4071,183.5154,183.2397,183.4661,6883.0
2023-10-30 13:40:00,186.36,186.59,186.34,186.45,4810.0,183.4661,183.6926,183.4465,183.5547,4810.0
2023-10-30 13:50:00,186.45,186.47,186.19,186.2,5267.0,183.5547,183.5744,183.2988,183.3086,5267.0
2023-10-30 14:00:00,186.24,186.31,186.08,186.28,8486.0,183.348,183.4169,183.1905,183.3874,8486.0
2023-10-30 14:10:00,186.27,186.39,186.13,186.26,16479.0,183.3775,183.4957,183.2397,183.3677,16479.0
2023-10-30 14:20:00,186.27,186.6,186.21,186.56,10122.0,183.3775,183.7024,183.3185,183.663,10122.0
2023-10-30 14:30:00,186.52,186.52,186.22,186.39,12670.0,183.6237,183.6237,183.3283,183.4957,12670.0
2023-10-30 14:40:00,186.38,186.47,186.25,186.39,8925.0,183.4858,183.5744,183.3578,183.4957,8925.0
2023-10-30 14:50:00,186.35,186.35,186.07,186.13,5896.0,183.4563,183.4563,183.1806,183.2397,5896.0
2023-10-30 15:00:00,186.12,186.28,185.99,186.0,10008.0,183.2299,183.3874,183.1019,183.1117,10008.0
2023-10-30 15:10:00,186.01,186.31,185.92,186.07,27881.0,183.1216,183.4169,183.033,183.1806,27881.0
2023-10-30 15:20:00,186.09,186.31,185.84,186.23,43608.0,183.2003,183.4169,182.9542,183.3382,43608.0
2023-10-30 15:30:00,186.25,186.25,185.71,185.77,27474.0,183.3578,183.3578,182.8262,182.8853,27474.0
2023-10-30 15:40:00,185.75,185.88,185.61,185.66,34560.0,182.8656,182.9936,182.7278,182.777,34560.0
2023-10-30 15:50:00,185.68,185.9,185.37,185.52,132901.0,182.7967,183.0133,182.4915,182.6392,132901.0
2023-10-31 09:30:00,185.86,186.15,184.33,184.33,20929.0,182.9739,183.2594,181.4677,181.4677,20929.0
2023-10-31 09:40:00,184.51,184.51,183.56,183.7,20249.0,181.6449,181.6449,180.7096,180.8474,20249.0
2023-10-31 09:50:00,183.7,184.05,183.16,183.95,40817.0,180.8474,181.192,180.3158,181.0936,40817.0
2023-10-31 10:00:00,183.86,184.09,183.65,183.77,26088.0,181.005,181.2314,180.7982,180.9164,26088.0
2023-10-31 10:10:00,183.66,185.17,183.66,184.69,81874.0,180.8081,182.2946,180.8081,181.8221,81874.0
2023-10-31 10:20:00,184.68,184.68,183.95,184.14,18141.0,181.8122,181.8122,181.0936,181.2806,18141.0
2023-10-31 10:30:00,184.13,184.18,183.29,183.62,24572.0,181.2708,181.32,180.4438,180.7687,24572.0
2023-10-31 10:40:00,183.67,184.33,183.67,184.25,16226.0,180.8179,181.4677,180.8179,181.3889,16226.0
2023-10-31 10:50:00,184.25,184.83,184.14,184.46,17672.0,181.3889,181.9599,181.2806,181.5956,17672.0
2023-10-31 11:00:00,184.41,184.54,184.07,184.14,17017.0,181.5464,181.6744,181.2117,181.2806,17017.0
2023-10-31 11:10:00,184.09,184.39,183.64,183.72,17294.0,181.2314,181.5267,180.7884,180.8671,17294.0
2023-10-31 11:20:00,183.67,183.85,183.21,183.3,30732.0,180.8179,180.9951,180.3651,180.4537,30732.0
2023-10-31 11:30:00,183.27,183.36,182.75,182.79,30575.0,180.4241,180.5127,179.9122,179.9516,30575.0
2023-10-31 11:40:00,182.87,183.32,182.85,182.96,20939.0,180.0303,180.4733,180.0106,180.1189,20939.0
2023-10-31 11:50:00,183.01,183.41,182.96,183.22,14576.0,180.1682,180.5619,180.1189,180.3749,14576.0
2023-10-31 12:00:00,183.16,183.27,182.97,183.18,16018.0,180.3158,180.4241,180.1288,180.3355,16018.0
2023-10-31 12:10:00,183.21,183.55,182.91,183.55,15479.0,180.3651,180.6998,180.0697,180.6998,15479.0
2023-10-31 12:20:00,183.55,183.55,183.08,183.25,7051.0,180.6998,180.6998,180.2371,180.4044,7051.0
2023-10-31 12:30:00,183.32,183.87,183.3,183.87,12929.0,180.4733,181.0148,180.4537,181.0148,12929.0
2023-10-31 12:40:00,183.67,183.84,183.61,183.73,7679.0,180.8179,180.9853,180.7588,180.877,7679.0
2023-10-31 12:50:00,183.78,184.12,183.78,183.93,6484.0,180.9262,181.2609,180.9262,181.0739,6484.0
2023-10-31 13:00:00,183.98,184.31,183.89,184.12,14214.0,181.1231,181.448,181.0345,181.2609,14214.0
2023-10-31 13:10:00,184.06,184.16,183.85,183.96,13487.0,181.2019,181.3003,180.9951,181.1034,13487.0
2023-10-31 13:20:00,183.95,184.24,183.79,184.18,12045.0,181.0936,181.3791,180.936,181.32,12045.0
2023-10-31 13:30:00,184.22,184.61,184.19,184.38,12536.0,181.3594,181.7433,181.3298,181.5169,12536.0
2023-10-31 13:40:00,184.4,184.71,184.2,184.7,11282.0,181.5366,181.8418,181.3397,181.8319,11282.0
2023-10-31 13:50:00,184.71,184.74,184.42,184.5,7754.0,181.8418,181.8713,181.5563,181.635,7754.0
2023-10-31 14:00:00,184.57,184.7,184.3,184.67,10404.0,181.7039,181.8319,181.4381,181.8024,10404.0
2023-10-31 14:10:00,184.67,184.97,184.57,184.95,13589.0,181.8024,182.0977,181.7039,182.078,13589.0
2023-10-31 14:20:00,184.97,184.97,184.49,184.81,10026.0,182.0977,182.0977,181.6252,181.9402,10026.0
2023-10-31 14:30:00,184.91,185.06,184.79,185.05,5881.0,182.0387,182.1863,181.9205,182.1765,5881.0
2023-10-31 14:40:00,185.04,185.09,184.86,185.0,11259.0,182.1666,182.2159,181.9894,182.1273,11259.0
2023-10-31 14:50:00,184.96,185.23,184.94,185.13,11346.0,182.0879,182.3537,182.0682,182.2552,11346.0
2023-10-31 15:00:00,185.21,185.38,185.09,185.33,13893.0,182.334,182.5014,182.2159,182.4521,13893.0
2023-10-31 15:10:00,185.32,185.37,184.97,185.26,16010.0,182.4423,182.4915,182.0977,182.3832,16010.0
2023-10-31 15:20:00,185.23,185.26,184.92,185.11,25062.0,182.3537,182.3832,182.0485,182.2356,25062.0
2023-10-31 15:30:00,185.17,185.21,185.03,185.09,23805.0,182.2946,182.334,182.1568,182.2159,23805.0
2023-10-31 15:40:00,185.09,185.69,185.07,185.24,48151.0,182.2159,182.8065,182.1962,182.3635,48151.0
2023-10-31 15:50:00,185.16,185.39,184.93,185.16,112121.0,182.2848,182.5112,182.0583,182.2848,112121.0
2023-11-01 09:30:00,185.15,185.94,184.95,185.72,18980.0,182.2749,183.0527,182.078,182.8361,18980.0
2023-11-01 09:40:00,186.12,186.35,185.11,185.18,8737.0,183.2299,183.4563,182.2356,182.3045,8737.0
2023-11-01 09:50:00,185.21,185.56,185.09,185.09,20622.0,182.334,182.6786,182.2159,182.2159,20622.0
2023-11-01 10:00:00,185.25,185.81,184.99,185.59,24389.0,182.3734,182.9247,182.1174,182.7081,24389.0
2023-11-01 10:10:00,185.55,186.22,185.33,186.1,15093.0,182.6687,183.3283,182.4521,183.2102,15093.0
2023-11-01 10:20:00,186.16,186.16,185.62,185.69,13353.0,183.2692,183.2692,182.7376,182.8065,13353.0
2023-11-01 10:30:00,185.62,186.5,185.51,186.37,10926.0,182.7376,183.604,182.6293,183.476,10926.0
2023-11-01 10:40:00,186.37,186.7,186.33,186.67,11033.0,183.476,183.8009,183.4366,183.7713,11033.0
2023-11-01 10:50:00,186.64,187.16,186.52,187.0,19575.0,183.7418,184.2537,183.6237,184.0962,19575.0
2023-11-01 11:00:00,187.08,188.34,187.08,188.09,13029.0,184.175,185.4154,184.175,185.1693,13029.0
2023-11-01 11:10:00,188.08,188.22,187.88,188.22,14185.0,185.1594,185.2973,184.9625,185.2973,14185.0
2023-11-01 11:20:00,188.23,188.4,187.79,188.11,27904.0,185.3071,185.4745,184.8739,185.189,27904.0
2023-11-01 11:30:00,188.13,188.24,187.88,187.97,16495.0,185.2087,185.3169,184.9625,185.0511,16495.0
2023-11-01 11:40:00,187.95,188.07,187.4,187.7,12207.0,185.0314,185.1496,184.49,184.7853,12207.0
2023-11-01 11:50:00,187.64,187.93,187.31,187.89,6691.0,184.7263,185.0118,184.4014,184.9724,6691.0
2023-11-01 12:00:00,187.86,187.88,187.63,187.72,10125.0,184.9428,184.9625,184.7164,184.805,10125.0
2023-11-01 12:10:00,187.8,188.52,187.7,188.49,34871.0,184.8838,185.5926,184.7853,185.5631,34871.0
2023-11-01 12:20:00,188.48,188.73,188.32,188.38,24594.0,185.5532,185.7993,185.3957,185.4548,24594.0
2023-11-01 12:30:00,188.39,188.53,188.11,188.11,17606.0,185.4646,185.6024,185.189,185.189,17606.0
2023-11-01 12:40:00,188.09,188.3,187.84,187.99,13199.0,185.1693,185.376,184.9232,185.0708,13199.0
2023-11-01 12:50:00,188.0,188.08,187.69,187.85,16413.0,185.0807,185.1594,184.7755,184.933,16413.0
2023-11-01 13:00:00,187.84,187.9,187.6,187.71,8154.0,184.9232,184.9822,184.6869,184.7952,8154.0
2023-11-01 13:10:00,187.69,187.91,187.51,187.87,7108.0,184.7755,184.9921,184.5983,184.9527,7108.0
2023-11-01 13:20:00,187.9,187.9,187.23,187.39,9833.0,184.9822,184.9822,184.3226,184.4801,9833.0
2023-11-01 13:30:00,187.36,187.41,187.11,187.33,14588.0,184.4506,184.4998,184.2045,184.4211,14588.0
2023-11-01 13:40:00,187.34,187.42,186.98,187.31,10481.0,184.4309,184.5097,184.0765,184.4014,10481.0
2023-11-01 13:50:00,187.19,187.41,187.09,187.13,8219.0,184.2833,184.4998,184.1848,184.2242,8219.0
2023-11-01 14:00:00,187.18,187.18,186.69,186.7,23088.0,184.2734,184.2734,183.791,183.8009,23088.0
2023-11-01 14:10:00,186.8,187.55,186.63,187.55,17703.0,183.8993,184.6377,183.7319,184.6377,17703.0
2023-11-01 14:20:00,187.44,188.08,187.44,187.96,8718.0,184.5294,185.1594,184.5294,185.0413,8718.0
2023-11-01 14:30:00,188.06,188.37,187.94,188.1,7844.0,185.1397,185.4449,185.0216,185.1791,7844.0
2023-11-01 14:40:00,187.98,188.18,187.62,188.17,10980.0,185.061,185.2579,184.7066,185.248,10980.0
2023-11-01 14:50:00,188.19,188.44,187.91,188.05,11992.0,185.2677,185.5138,184.9921,185.1299,11992.0
2023-11-01 15:00:00,188.13,188.48,188.08,188.15,28021.0,185.2087,185.5532,185.1594,185.2283,28021.0
2023-11-01 15:10:00,188.17,188.28,187.67,187.98,26656.0,185.248,185.3563,184.7558,185.061,26656.0
2023-11-01 15:20:00,187.9,188.0,187.49,187.74,12322.0,184.9822,185.0807,184.5786,184.8247,12322.0
2023-11-01 15:30:00,187.78,188.09,187.78,187.83,24677.0,184.8641,185.1693,184.8641,184.9133,24677.0
2023-11-01 15:40:00,187.78,187.8,187.16,187.39,40505.0,184.8641,184.8838,184.2537,184.4801,40505.0
2023-11-01 15:50:00,187.33,187.41,186.96,187.24,123366.0,184.4211,184.4998,184.0568,184.3325,123366.0
2023-11-02 09:30:00,186.1,189.87,185.4,188.0,64456.0,183.2102,186.9216,182.521,185.0807,64456.0
2023-11-02 09:40:00,188.0,188.14,184.0,185.24,64370.0,185.0807,185.2185,181.1428,182.3635,64370.0
2023-11-02 09:50:00,185.23,185.58,184.01,185.26,84968.0,182.3537,182.6983,181.1526,182.3832,84968.0
2023-11-02 10:00:00,185.19,187.3,184.61,187.3,37902.0,182.3143,184.3915,181.7433,184.3915,37902.0
2023-11-02 10:10:00,187.28,188.42,187.06,187.99,49222.0,184.3719,185.4942,184.1553,185.0708,49222.0
2023-11-02 10:20:00,187.92,189.81,187.82,189.75,27341.0,185.0019,186.8626,184.9035,186.8035,27341.0
2023-11-02 10:30:00,189.78,191.29,189.69,189.97,58740.0,186.833,188.3196,186.7444,187.0201,58740.0
2023-11-02 10:40:00,189.85,190.6,189.56,190.25,56179.0,186.9019,187.6403,186.6164,187.2957,56179.0
2023-11-02 10:50:00,190.28,190.29,189.62,189.84,12372.0,187.3253,187.3351,186.6755,186.8921,12372.0
2023-11-02 11:00:00,189.93,190.23,189.75,190.15,22353.0,186.9807,187.276,186.8035,187.1973,22353.0
2023-11-02 11:10:00,190.17,190.49,189.75,190.49,15597.0,187.217,187.532,186.8035,187.532,15597.0
2023-11-02 11:20:00,190.54,191.64,190.38,191.6,11730.0,187.5812,188.6642,187.4237,188.6248,11730.0
2023-11-02 11:30:00,191.49,192.36,191.45,191.95,23224.0,188.5165,189.373,188.4771,188.9693,23224.0
2023-11-02 11:40:00,191.96,191.97,191.18,191.34,9904.0,188.9792,188.989,188.2113,188.3688,9904.0
2023-11-02 11:50:00,191.38,191.82,190.94,190.98,16397.0,188.4082,188.8414,187.975,188.0144,16397.0
2023-11-02 12:00:00,190.92,191.7,190.74,191.44,9941.0,187.9553,188.7232,187.7781,188.4673,9941.0
2023-11-02 12:10:00,191.46,191.58,190.78,190.93,16615.0,188.4869,188.6051,187.8175,187.9652,16615.0
2023-11-02 12:20:00,191.05,191.56,190.91,191.47,9911.0,188.0833,188.5854,187.9455,188.4968,9911.0
2023-11-02 12:30:00,191.43,191.98,191.34,191.6,18522.0,188.4574,188.9989,188.3688,188.6248,18522.0
2023-11-02 12:40:00,191.61,191.85,191.61,191.73,19022.0,188.6346,188.8709,188.6346,188.7528,19022.0
2023-11-02 12:50:00,191.71,191.78,190.91,191.39,13985.0,188.7331,188.802,187.9455,188.418,13985.0
2023-11-02 13:00:00,191.36,191.59,191.11,191.48,14466.0,188.3885,188.6149,188.1424,188.5066,14466.0
2023-11-02 13:10:00,191.45,191.88,191.42,191.59,14315.0,188.4771,188.9004,188.4476,188.6149,14315.0
2023-11-02 13:20:00,191.58,191.99,191.53,191.64,17891.0,188.6051,189.0087,188.5559,188.6642,17891.0
2023-11-02 13:30:00,191.64,191.73,191.28,191.47,15724.0,188.6642,188.7528,188.3097,188.4968,15724.0
2023-11-02 13:40:00,191.5,191.96,191.4,191.66,11747.0,188.5263,188.9792,188.4279,188.6838,11747.0
2023-11-02 13:50:00,191.54,191.99,191.49,191.75,16554.0,188.5657,189.0087,188.5165,188.7724,16554.0
2023-11-02 14:00:00,191.78,192.42,191.77,192.08,15247.0,188.802,189.432,188.7921,189.0973,15247.0
2023-11-02 14:10:00,192.0,192.25,191.89,191.98,32168.0,189.0186,189.2647,188.9103,188.9989,32168.0
2023-11-02 14:20:00,191.95,192.66,191.69,192.59,32845.0,188.9693,189.6683,188.7134,189.5994,32845.0
2023-11-02 14:30:00,192.51,193.76,192.5,193.69,27567.0,189.5206,190.7512,189.5108,190.6823,27567.0
2023-11-02 14:40:00,193.68,194.0,193.49,193.72,23859.0,190.6725,190.9875,190.4854,190.7119,23859.0
2023-11-02 14:50:00,193.72,193.83,193.37,193.55,23641.0,190.7119,190.8201,190.3673,190.5445,23641.0
2023-11-02 15:00:00,193.48,193.6,192.78,192.89,32596.0,190.4756,190.5937,189.7864,189.8947,32596.0
2023-11-02 15:10:00,192.89,192.89,192.32,192.48,30280.0,189.8947,189.8947,189.3336,189.4911,30280.0
2023-11-02 15:20:00,192.48,192.61,192.19,192.34,57446.0,189.4911,189.6191,189.2056,189.3533,57446.0
2023-11-02 15:30:00,192.32,192.58,192.0,192.19,54370.0,189.3336,189.5896,189.0186,189.2056,54370.0
2023-11-02 15:40:00,192.19,192.56,191.93,192.5,81947.0,189.2056,189.5699,188.9496,189.5108,81947.0
2023-11-02 15:50:00,192.52,192.85,191.69,192.19,287842.0,189.5305,189.8554,188.7134,189.2056,287842.0
2023-11-03 09:30:00,194.84,198.98,194.84,197.98,44600.0,191.8145,195.8902,191.8145,194.9057,44600.0
2023-11-03 09:40:00,197.58,197.76,196.46,196.69,23899.0,194.5119,194.6891,193.4093,193.6357,23899.0
2023-11-03 09:50:00,196.74,197.11,195.12,195.33,21387.0,193.685,194.0492,192.0901,192.2969,21387.0
2023-11-03 10:00:00,195.25,196.02,193.7,195.9,33792.0,192.2181,192.9761,190.6922,192.858,33792.0
2023-11-03 10:10:00,196.16,196.59,195.69,196.45,13365.0,193.114,193.5373,192.6513,193.3995,13365.0
2023-11-03 10:20:00,196.59,197.09,196.25,197.0,14942.0,193.5373,194.0295,193.2026,193.9409,14942.0
2023-11-03 10:30:00,197.05,197.05,196.18,196.53,19627.0,193.9901,193.9901,193.1337,193.4782,19627.0
2023-11-03 10:40:00,196.53,197.4,196.53,197.04,44728.0,193.4782,194.3347,193.4782,193.9803,44728.0
2023-11-03 10:50:00,197.03,197.26,196.77,196.87,21981.0,193.9705,194.1969,193.7145,193.8129,21981.0
2023-11-03 11:00:00,196.9,197.11,196.77,196.9,29633.0,193.8425,194.0492,193.7145,193.8425,29633.0
2023-11-03 11:10:00,197.0,197.09,196.76,196.93,29109.0,193.9409,194.0295,193.7046,193.872,29109.0
2023-11-03 11:20:00,196.95,197.05,196.53,196.53,17004.0,193.8917,193.9901,193.4782,193.4782,17004.0
2023-11-03 11:30:00,196.5,196.75,196.15,196.15,8263.0,193.4487,193.6948,193.1041,193.1041,8263.0
2023-11-03 11:40:00,196.23,196.37,195.79,196.17,9701.0,193.1829,193.3207,192.7497,193.1238,9701.0
2023-11-03 11:50:00,196.22,196.48,196.09,196.32,9032.0,193.173,193.429,193.045,193.2715,9032.0
2023-11-03 12:00:00,196.31,196.77,196.21,196.28,12528.0,193.2616,193.7145,193.1632,193.2321,12528.0
2023-11-03 12:10:00,196.29,196.61,196.08,196.27,10770.0,193.2419,193.557,193.0352,193.2223,10770.0
2023-11-03 12:20:00,196.25,196.37,196.02,196.17,11891.0,193.2026,193.3207,192.9761,193.1238,11891.0
2023-11-03 12:30:00,196.19,196.68,195.8,196.54,9498.0,193.1435,193.6259,192.7596,193.4881,9498.0
2023-11-03 12:40:00,196.61,196.8,196.53,196.7,5826.0,193.557,193.744,193.4782,193.6456,5826.0
2023-11-03 12:50:00,196.71,196.95,196.57,196.57,9580.0,193.6554,193.8917,193.5176,193.5176,9580.0
2023-11-03 13:00:00,196.63,196.89,196.18,196.28,9595.0,193.5767,193.8326,193.1337,193.2321,9595.0
2023-11-03 13:10:00,196.19,196.47,195.89,196.46,33067.0,193.1435,193.4191,192.8482,193.4093,33067.0
2023-11-03 13:20:00,196.39,196.66,195.73,196.66,17155.0,193.3404,193.6062,192.6906,193.6062,17155.0
2023-11-03 13:30:00,196.53,196.99,196.46,196.46,14720.0,193.4782,193.9311,193.4093,193.4093,14720.0
2023-11-03 13:40:00,196.47,196.92,196.38,196.55,12342.0,193.4191,193.8622,193.3305,193.4979,12342.0
2023-11-03 13:50:00,196.55,196.74,196.41,196.62,5564.0,193.4979,193.685,193.3601,193.5668,5564.0
2023-11-03 14:00:00,196.69,197.02,196.47,196.86,14484.0,193.6357,193.9606,193.4191,193.8031,14484.0
2023-11-03 14:10:00,196.87,197.07,196.68,196.69,14252.0,193.8129,194.0098,193.6259,193.6357,14252.0
2023-11-03 14:20:00,196.67,196.87,196.29,196.32,11113.0,193.616,193.8129,193.2419,193.2715,11113.0
2023-11-03 14:30:00,196.32,196.48,195.53,195.61,24105.0,193.2715,193.429,192.4937,192.5725,24105.0
2023-11-03 14:40:00,195.66,195.7,195.13,195.39,14993.0,192.6217,192.6611,192.1,192.3559,14993.0
2023-11-03 14:50:00,195.39,195.73,195.39,195.44,10687.0,192.3559,192.6906,192.3559,192.4051,10687.0
2023-11-03 15:00:00,195.31,195.32,194.53,195.02,61122.0,192.2772,192.287,191.5093,191.9917,61122.0
2023-11-03 15:10:00,194.97,195.21,194.93,195.18,17368.0,191.9424,192.1787,191.9031,192.1492,17368.0
2023-11-03 15:20:00,195.25,195.78,195.22,195.47,18179.0,192.2181,192.7399,192.1886,192.4347,18179.0
2023-11-03 15:30:00,195.4,195.69,195.19,195.63,48082.0,192.3658,192.6513,192.159,192.5922,48082.0
2023-11-03 15:40:00,195.73,195.81,194.96,195.23,41853.0,192.6906,192.7694,191.9326,192.1984,41853.0
2023-11-03 15:50:00,195.23,195.26,194.76,195.12,124580.0,192.1984,192.2279,191.7357,192.0901,124580.0
2023-11-06 09:30:00,196.15,196.65,193.83,196.65,25848.0,193.1041,193.5964,190.8201,193.5964,25848.0
2023-11-06 09:40:00,196.31,196.5,194.85,196.45,7881.0,193.2616,193.4487,191.8243,193.3995,7881.0
2023-11-06 09:50:00,196.31,197.42,196.06,196.59,9037.0,193.2616,194.3544,193.0155,193.5373,9037.0
2023-11-06 10:00:00,196.43,197.32,196.25,196.72,11650.0,193.3798,194.2559,193.2026,193.6653,11650.0
2023-11-06 10:10:00,196.8,198.02,196.69,198.02,27093.0,193.744,194.9451,193.6357,194.9451,27093.0
2023-11-06 10:20:00,198.15,198.93,197.88,197.96,13963.0,195.0731,195.8409,194.8073,194.886,13963.0
2023-11-06 10:30:00,198.27,198.33,197.11,197.53,21546.0,195.1912,195.2503,194.0492,194.4627,21546.0
2023-11-06 10:40:00,197.53,197.72,197.25,197.69,15951.0,194.4627,194.6497,194.187,194.6202,15951.0
2023-11-06 10:50:00,197.42,197.59,197.08,197.44,11640.0,194.3544,194.5218,194.0197,194.3741,11640.0
2023-11-06 11:00:00,197.36,198.19,197.36,197.99,9541.0,194.2953,195.1124,194.2953,194.9155,9541.0
2023-11-06 11:10:00,197.99,198.19,197.42,197.98,13914.0,194.9155,195.1124,194.3544,194.9057,13914.0
2023-11-06 11:20:00,197.86,198.03,197.61,197.66,6913.0,194.7876,194.9549,194.5414,194.5907,6913.0
2023-11-06 11:30:00,197.66,197.99,197.55,197.55,10039.0,194.5907,194.9155,194.4824,194.4824,10039.0
2023-11-06 11:40:00,197.47,197.68,197.04,197.13,8347.0,194.4036,194.6104,193.9803,194.0689,8347.0
2023-11-06 11:50:00,197.12,197.44,197.01,197.29,8271.0,194.0591,194.3741,193.9508,194.2264,8271.0
2023-11-06 12:00:00,197.26,197.5,197.05,197.16,14395.0,194.1969,194.4332,193.9901,194.0984,14395.0
2023-11-06 12:10:00,197.15,197.76,197.15,197.72,9742.0,194.0886,194.6891,194.0886,194.6497,9742.0
2023-11-06 12:20:00,197.81,197.89,197.5,197.58,17294.0,194.7383,194.8171,194.4332,194.5119,17294.0
2023-11-06 12:30:00,197.65,197.65,197.32,197.36,8960.0,194.5808,194.5808,194.2559,194.2953,8960.0
2023-11-06 12:40:00,197.44,197.64,197.33,197.51,6453.0,194.3741,194.571,194.2658,194.443,6453.0
2023-11-06 12:50:00,197.52,197.8,197.24,197.65,6337.0,194.4528,194.7285,194.1772,194.5808,6337.0
2023-11-06 13:00:00,197.75,197.75,197.6,197.7,2723.0,194.6793,194.6793,194.5316,194.63,2723.0
2023-11-06 13:10:00,197.76,197.8,197.45,197.63,5478.0,194.6891,194.7285,194.3839,194.5611,5478.0
2023-11-06 13:20:00,197.57,197.78,197.27,197.35,13488.0,194.5021,194.7088,194.2067,194.2855,13488.0
2023-11-06 13:30:00,197.39,197.43,196.95,197.13,13754.0,194.3249,194.3642,193.8917,194.0689,13754.0
2023-11-06 13:40:00,197.13,197.15,196.82,196.91,11947.0,194.0689,194.0886,193.7637,193.8523,11947.0
2023-11-06 13:50:00,196.89,196.89,196.63,196.68,9028.0,193.8326,193.8326,193.5767,193.6259,9028.0
2023-11-06 14:00:00,196.7,196.75,196.45,196.53,4830.0,193.6456,193.6948,193.3995,193.4782,4830.0
2023-11-06 14:10:00,196.53,196.66,196.33,196.48,7330.0,193.4782,193.6062,193.2813,193.429,7330.0
2023-11-06 14:20:00,196.48,196.96,196.47,196.72,15080.0,193.429,193.9015,193.4191,193.6653,15080.0
2023-11-06 14:30:00,196.72,197.35,196.42,197.15,17937.0,193.6653,194.2855,193.3699,194.0886,17937.0
2023-11-06 14:40:00,197.15,197.33,196.83,196.84,14458.0,194.0886,194.2658,193.7736,193.7834,14458.0
2023-11-06 14:50:00,196.83,197.24,196.83,197.15,16235.0,193.7736,194.1772,193.7736,194.0886,16235.0
2023-11-06 15:00:00,197.09,197.2,196.42,196.5,14578.0,194.0295,194.1378,193.3699,193.4487,14578.0
2023-11-06 15:10:00,196.41,196.49,196.04,196.17,17523.0,193.3601,193.4388,192.9958,193.1238,17523.0
2023-11-06 15:20:00,196.21,196.32,195.93,196.07,25857.0,193.1632,193.2715,192.8875,193.0254,25857.0
2023-11-06 15:30:00,196.06,196.8,196.01,196.71,33648.0,193.0155,193.744,192.9663,193.6554,33648.0
2023-11-06 15:40:00,196.69,196.9,196.25,196.42,54820.0,193.6357,193.8425,193.2026,193.3699,54820.0
2023-11-06 15:50:00,196.41,196.93,196.12,196.88,121516.0,193.3601,193.872,193.0746,193.8228,121516.0
2023-11-07 09:30:00,198.59,198.59,196.48,196.86,25640.0,195.5062,195.5062,193.429,193.8031,25640.0
2023-11-07 09:40:00,196.8,196.81,196.0,196.38,9155.0,193.744,193.7539,192.9564,193.3305,9155.0
2023-11-07 09:50:00,196.39,196.44,195.91,196.0,23854.0,193.3404,193.3896,192.8678,192.9564,23854.0
2023-11-07 10:00:00,196.16,196.71,196.06,196.63,22637.0,193.114,193.6554,193.0155,193.5767,22637.0
2023-11-07 10:10:00,196.55,196.8,196.53,196.69,7280.0,193.4979,193.744,193.4782,193.6357,7280.0
2023-11-07 10:20:00,196.56,196.87,196.52,196.87,13256.0,193.5078,193.8129,193.4684,193.8129,13256.0
2023-11-07 10:30:00,196.89,196.96,196.6,196.84,12428.0,193.8326,193.9015,193.5471,193.7834,12428.0
2023-11-07 10:40:00,196.86,196.95,196.47,196.9,13500.0,193.8031,193.8917,193.4191,193.8425,13500.0
2023-11-07 10:50:00,196.88,197.1,196.52,196.58,8781.0,193.8228,194.0394,193.4684,193.5274,8781.0
2023-11-07 11:00:00,196.72,196.83,196.47,196.62,11024.0,193.6653,193.7736,193.4191,193.5668,11024.0
2023-11-07 11:10:00,196.68,196.83,196.45,196.57,10971.0,193.6259,193.7736,193.3995,193.5176,10971.0
2023-11-07 11:20:00,196.55,196.65,196.15,196.59,17462.0,193.4979,193.5964,193.1041,193.5373,17462.0
2023-11-07 11:30:00,196.66,196.67,196.24,196.28,9600.0,193.6062,193.616,193.1927,193.2321,9600.0
2023-11-07 11:40:00,196.29,196.54,196.29,196.37,8273.0,193.2419,193.4881,193.2419,193.3207,8273.0
2023-11-07 11:50:00,196.42,196.51,196.17,196.38,8531.0,193.3699,193.4585,193.1238,193.3305,8531.0
2023-11-07 12:00:00,196.34,196.56,196.32,196.5,26141.0,193.2912,193.5078,193.2715,193.4487,26141.0
2023-11-07 12:10:00,196.49,196.49,196.13,196.25,11281.0,193.4388,193.4388,193.0844,193.2026,11281.0
2023-11-07 12:20:00,196.2,196.51,196.2,196.35,4889.0,193.1533,193.4585,193.1533,193.301,4889.0
2023-11-07 12:30:00,196.34,196.38,196.24,196.28,2330.0,193.2912,193.3305,193.1927,193.2321,2330.0
2023-11-07 12:40:00,196.25,196.53,196.25,196.26,6001.0,193.2026,193.4782,193.2026,193.2124,6001.0
2023-11-07 12:50:00,196.22,196.22,195.9,196.14,4275.0,193.173,193.173,192.858,193.0943,4275.0
2023-11-07 13:00:00,196.18,196.26,196.1,196.1,3186.0,193.1337,193.2124,193.0549,193.0549,3186.0
2023-11-07 13:10:00,196.13,196.13,195.93,195.93,5069.0,193.0844,193.0844,192.8875,192.8875,5069.0
2023-11-07 13:20:00,195.94,196.11,195.92,196.03,4173.0,192.8974,193.0647,192.8777,192.986,4173.0
2023-11-07 13:30:00,196.03,196.27,196.02,196.1,4855.0,192.986,193.2223,192.9761,193.0549,4855.0
2023-11-07 13:40:00,196.08,196.28,196.05,196.19,4424.0,193.0352,193.2321,193.0057,193.1435,4424.0
2023-11-07 13:50:00,196.19,196.27,195.88,196.1,10469.0,193.1435,193.2223,192.8383,193.0549,10469.0
2023-11-07 14:00:00,196.08,196.16,196.02,196.13,7558.0,193.0352,193.114,192.9761,193.0844,7558.0
2023-11-07 14:10:00,196.15,196.18,195.98,195.99,5540.0,193.1041,193.1337,192.9368,192.9466,5540.0
2023-11-07 14:20:00,195.97,196.07,195.92,195.93,8915.0,192.9269,193.0254,192.8777,192.8875,8915.0
2023-11-07 14:30:00,195.92,195.98,195.81,195.91,14456.0,192.8777,192.9368,192.7694,192.8678,14456.0
2023-11-07 14:40:00,195.96,196.27,195.95,196.2,10254.0,192.9171,193.2223,192.9072,193.1533,10254.0
2023-11-07 14:50:00,196.22,196.25,196.06,196.19,11191.0,193.173,193.2026,193.0155,193.1435,11191.0
2023-11-07 15:00:00,196.25,196.34,196.14,196.19,10094.0,193.2026,193.2912,193.0943,193.1435,10094.0
2023-11-07 15:10:00,196.16,196.46,196.14,196.35,11926.0,193.114,193.4093,193.0943,193.301,11926.0
2023-11-07 15:20:00,196.31,196.4,196.12,196.17,15419.0,193.2616,193.3502,193.0746,193.1238,15419.0
2023-11-07 15:30:00,196.18,196.38,196.14,196.21,21368.0,193.1337,193.3305,193.0943,193.1632,21368.0
2023-11-07 15:40:00,196.23,196.33,196.16,196.24,30532.0,193.1829,193.2813,193.114,193.1927,30532.0
2023-11-07 15:50:00,196.24,196.34,195.81,196.1,82317.0,193.1927,193.2912,192.7694,193.0549,82317.0
2023-11-08 09:30:00,196.96,197.95,196.7,196.83,17174.0,193.9015,194.8762,193.6456,193.7736,17174.0
2023-11-08 09:40:00,196.78,196.82,196.32,196.39,6540.0,193.7243,193.7637,193.2715,193.3404,6540.0
2023-11-08 09:50:00,196.64,196.88,196.04,196.51,8498.0,193.5865,193.8228,192.9958,193.4585,8498.0
2023-11-08 10:00:00,196.51,197.0,196.18,196.81,15851.0,193.4585,193.9409,193.1337,193.7539,15851.0
2023-11-08 10:10:00,196.84,197.38,196.82,197.22,7653.0,193.7834,194.315,193.7637,194.1575,7653.0
2023-11-08 10:20:00,197.09,197.53,197.08,197.5,10800.0,194.0295,194.4627,194.0197,194.4332,10800.0
2023-11-08 10:30:00,197.49,197.57,197.24,197.43,18411.0,194.4233,194.5021,194.1772,194.3642,18411.0
2023-11-08 10:40:00,197.44,197.51,197.19,197.21,48537.0,194.3741,194.443,194.128,194.1477,48537.0
2023-11-08 10:50:00,197.31,197.5,197.27,197.39,9031.0,194.2461,194.4332,194.2067,194.3249,9031.0
2023-11-08 11:00:00,197.44,197.51,197.29,197.5,5784.0,194.3741,194.443,194.2264,194.4332,5784.0
2023-11-08 11:10:00,197.5,198.05,197.47,197.82,27563.0,194.4332,194.9746,194.4036,194.7482,27563.0
2023-11-08 11:20:00,197.76,197.79,197.54,197.7,4398.0,194.6891,194.7187,194.4725,194.63,4398.0
2023-11-08 11:30:00,197.69,197.69,197.3,197.31,7775.0,194.6202,194.6202,194.2363,194.2461,7775.0
2023-11-08 11:40:00,197.3,197.39,197.22,197.31,4324.0,194.2363,194.3249,194.1575,194.2461,4324.0
2023-11-08 11:50:00,197.26,197.26,196.62,196.8,4171.0,194.1969,194.1969,193.5668,193.744,4171.0
2023-11-08 12:00:00,196.65,196.65,196.45,196.52,2244.0,193.5964,193.5964,193.3995,193.4684,2244.0
2023-11-08 12:10:00,196.64,196.94,196.64,196.88,3404.0,193.5865,193.8819,193.5865,193.8228,3404.0
2023-11-08 12:20:00,196.92,196.97,196.74,196.97,1803.0,193.8622,193.9114,193.685,193.9114,1803.0
2023-11-08 12:30:00,196.91,196.94,196.65,196.71,3891.0,193.8523,193.8819,193.5964,193.6554,3891.0
2023-11-08 12:40:00,196.62,196.79,196.59,196.68,3022.0,193.5668,193.7342,193.5373,193.6259,3022.0
2023-11-08 12:50:00,196.61,196.88,196.56,196.8,2696.0,193.557,193.8228,193.5078,193.744,2696.0
2023-11-08 13:00:00,196.91,197.06,196.76,196.77,4781.0,193.8523,194.0,193.7046,193.7145,4781.0
2023-11-08 13:10:00,196.84,196.84,196.21,196.21,15823.0,193.7834,193.7834,193.1632,193.1632,15823.0
2023-11-08 13:20:00,196.16,196.37,196.06,196.37,4674.0,193.114,193.3207,193.0155,193.3207,4674.0
2023-11-08 13:30:00,196.31,196.41,196.11,196.41,4514.0,193.2616,193.3601,193.0647,193.3601,4514.0
2023-11-08 13:40:00,196.54,196.61,196.35,196.48,3995.0,193.4881,193.557,193.301,193.429,3995.0
2023-11-08 13:50:00,196.44,196.53,196.14,196.31,3797.0,193.3896,193.4782,193.0943,193.2616,3797.0
2023-11-08 14:00:00,196.38,196.67,196.32,196.61,3021.0,193.3305,193.616,193.2715,193.557,3021.0
2023-11-08 14:10:00,196.52,196.67,196.47,196.66,2803.0,193.4684,193.616,193.4191,193.6062,2803.0
2023-11-08 14:20:00,196.68,196.73,196.55,196.6,3640.0,193.6259,193.6751,193.4979,193.5471,3640.0
2023-11-08 14:30:00,196.54,196.66,196.46,196.57,3229.0,193.4881,193.6062,193.4093,193.5176,3229.0
2023-11-08 14:40:00,196.52,196.83,196.5,196.76,6515.0,193.4684,193.7736,193.4487,193.7046,6515.0
2023-11-08 14:50:00,196.8,196.85,196.64,196.66,7602.0,193.744,193.7932,193.5865,193.6062,7602.0
2023-11-08 15:00:00,196.65,196.69,196.42,196.48,4946.0,193.5964,193.6357,193.3699,193.429,4946.0
2023-11-08 15:10:00,196.54,196.57,196.36,196.47,11272.0,193.4881,193.5176,193.3109,193.4191,11272.0
2023-11-08 15:20:00,196.56,196.81,196.56,196.61,11530.0,193.5078,193.7539,193.5078,193.557,11530.0
2023-11-08 15:30:00,196.58,196.7,196.23,196.28,16432.0,193.5274,193.6456,193.1829,193.2321,16432.0
2023-11-08 15:40:00,196.36,196.79,196.28,196.67,17205.0,193.3109,193.7342,193.2321,193.616,17205.0
2023-11-08 15:50:00,196.73,196.89,196.51,196.69,80224.0,193.6751,193.8326,193.4585,193.6357,80224.0
2023-11-09 09:30:00,196.75,196.79,195.2,196.27,9092.0,193.6948,193.7342,192.1689,193.2223,9092.0
2023-11-09 09:40:00,196.65,196.67,196.08,196.21,3153.0,193.5964,193.616,193.0352,193.1632,3153.0
2023-11-09 09:50:00,196.49,197.39,196.49,197.39,5377.0,193.4388,194.3249,193.4388,194.3249,5377.0
2023-11-09 10:00:00,197.22,198.23,197.17,198.15,15563.0,194.1575,195.1518,194.1083,195.0731,15563.0
2023-11-09 10:10:00,198.13,198.13,197.5,197.86,8350.0,195.0534,195.0534,194.4332,194.7876,8350.0
2023-11-09 10:20:00,197.83,198.16,196.98,197.07,7577.0,194.758,195.0829,193.9212,194.0098,7577.0
2023-11-09 10:30:00,197.13,197.32,196.55,197.2,4901.0,194.0689,194.2559,193.4979,194.1378,4901.0
2023-11-09 10:40:00,197.15,197.42,196.79,197.06,4884.0,194.0886,194.3544,193.7342,194.0,4884.0
2023-11-09 10:50:00,197.04,197.56,196.92,197.31,4301.0,193.9803,194.4922,193.8622,194.2461,4301.0
2023-11-09 11:00:00,197.27,197.76,197.18,197.6,5711.0,194.2067,194.6891,194.1181,194.5316,5711.0
2023-11-09 11:10:00,197.56,197.75,197.21,197.56,3819.0,194.4922,194.6793,194.1477,194.4922,3819.0
2023-11-09 11:20:00,197.56,197.68,197.35,197.41,4411.0,194.4922,194.6104,194.2855,194.3446,4411.0
2023-11-09 11:30:00,197.45,197.96,197.45,197.87,7005.0,194.3839,194.886,194.3839,194.7974,7005.0
2023-11-09 11:40:00,197.9,198.04,197.45,197.53,5784.0,194.8269,194.9648,194.3839,194.4627,5784.0
2023-11-09 11:50:00,197.45,197.63,197.17,197.23,5254.0,194.3839,194.5611,194.1083,194.1673,5254.0
2023-11-09 12:00:00,197.09,197.6,197.09,197.59,4112.0,194.0295,194.5316,194.0295,194.5218,4112.0
2023-11-09 12:10:00,197.64,197.66,197.44,197.65,6575.0,194.571,194.5907,194.3741,194.5808,6575.0
2023-11-09 12:20:00,197.54,197.7,197.34,197.67,7459.0,194.4725,194.63,194.2756,194.6005,7459.0
2023-11-09 12:30:00,197.63,197.68,197.31,197.31,3527.0,194.5611,194.6104,194.2461,194.2461,3527.0
2023-11-09 12:40:00,197.44,197.77,197.44,197.77,6198.0,194.3741,194.699,194.3741,194.699,6198.0
2023-11-09 12:50:00,197.77,197.99,197.48,197.75,5918.0,194.699,194.9155,194.4135,194.6793,5918.0
2023-11-09 13:00:00,197.77,197.77,197.31,197.44,5584.0,194.699,194.699,194.2461,194.3741,5584.0
2023-11-09 13:10:00,197.56,198.09,197.46,197.71,6173.0,194.4922,195.014,194.3938,194.6399,6173.0
2023-11-09 13:20:00,197.74,198.01,197.54,197.81,8193.0,194.6694,194.9352,194.4725,194.7383,8193.0
2023-11-09 13:30:00,197.75,197.8,197.37,197.49,7486.0,194.6793,194.7285,194.3052,194.4233,7486.0
2023-11-09 13:40:00,197.5,197.52,197.08,197.31,6612.0,194.4332,194.4528,194.0197,194.2461,6612.0
2023-11-09 13:50:00,197.36,197.38,196.89,197.26,18524.0,194.2953,194.315,193.8326,194.1969,18524.0
2023-11-09 14:00:00,197.17,197.19,196.62,197.05,12534.0,194.1083,194.128,193.5668,193.9901,12534.0
2023-11-09 14:10:00,197.03,197.11,196.74,196.75,4949.0,193.9705,194.0492,193.685,193.6948,4949.0
2023-11-09 14:20:00,196.86,197.01,196.7,196.78,9079.0,193.8031,193.9508,193.6456,193.7243,9079.0
2023-11-09 14:30:00,196.89,197.15,196.56,196.71,7938.0,193.8326,194.0886,193.5078,193.6554,7938.0
2023-11-09 14:40:00,196.72,196.97,196.72,196.94,5612.0,193.6653,193.9114,193.6653,193.8819,5612.0
2023-11-09 14:50:00,196.93,197.14,196.71,196.78,8309.0,193.872,194.0787,193.6554,193.7243,8309.0
2023-11-09 15:00:00,196.86,197.17,196.83,196.97,10391.0,193.8031,194.1083,193.7736,193.9114,10391.0
2023-11-09 15:10:00,197.06,197.21,196.96,197.08,8507.0,194.0,194.1477,193.9015,194.0197,8507.0
2023-11-09 15:20:00,197.06,197.11,196.74,196.8,10157.0,194.0,194.0492,193.685,193.744,10157.0
2023-11-09 15:30:00,196.9,197.1,196.8,197.08,16662.0,193.8425,194.0394,193.744,194.0197,16662.0
2023-11-09 15:40:00,197.09,197.1,196.74,196.77,27768.0,194.0295,194.0394,193.685,193.7145,27768.0
2023-11-09 15:50:00,196.79,196.93,196.5,196.71,100494.0,193.7342,193.872,193.4487,193.6554,100494.0
2023-11-10 09:30:00,195.75,196.51,195.29,195.91,36716.0,193.2078,193.9579,192.7538,193.3657,36716.0
2023-11-10 09:40:00,195.75,196.15,195.44,196.08,26761.0,193.2078,193.6026,192.9018,193.5335,26761.0
2023-11-10 09:50:00,196.03,196.08,195.54,195.92,11982.0,193.4841,193.5335,193.0005,193.3756,11982.0
2023-11-10 10:00:00,195.86,196.39,195.79,196.28,30057.0,193.3164,193.8395,193.2473,193.7309,30057.0
2023-11-10 10:10:00,196.23,197.3,196.16,196.52,38637.0,193.6816,194.7377,193.6125,193.9678,38637.0
2023-11-10 10:20:00,196.49,197.18,196.48,197.07,24668.0,193.9382,194.6192,193.9283,194.5106,24668.0
2023-11-10 10:30:00,197.07,197.45,196.81,196.87,46585.0,194.5106,194.8857,194.254,194.3132,46585.0
2023-11-10 10:40:00,196.87,197.31,196.78,197.29,57003.0,194.3132,194.7475,194.2244,194.7278,57003.0
2023-11-10 10:50:00,197.32,197.46,196.95,197.02,19492.0,194.7574,194.8956,194.3922,194.4613,19492.0
2023-11-10 11:00:00,197.04,197.5,196.78,197.4,25917.0,194.481,194.9351,194.2244,194.8364,25917.0
2023-11-10 11:10:00,197.37,197.45,197.06,197.24,17044.0,194.8067,194.8857,194.5008,194.6784,17044.0
2023-11-10 11:20:00,197.31,197.45,197.19,197.4,20474.0,194.7475,194.8857,194.6291,194.8364,20474.0
2023-11-10 11:30:00,197.45,197.84,197.29,197.78,18423.0,194.8857,195.2706,194.7278,195.2114,18423.0
2023-11-10 11:40:00,197.78,198.0,197.3,197.41,20923.0,195.2114,195.4286,194.7377,194.8462,20923.0
2023-11-10 11:50:00,197.44,197.86,197.44,197.61,10358.0,194.8758,195.2904,194.8758,195.0436,10358.0
2023-11-10 12:00:00,197.69,197.84,197.5,197.5,7117.0,195.1226,195.2706,194.9351,194.9351,7117.0
2023-11-10 12:10:00,197.53,197.6,197.39,197.56,8337.0,194.9647,195.0338,194.8265,194.9943,8337.0
2023-11-10 12:20:00,197.67,197.83,197.49,197.75,6912.0,195.1028,195.2608,194.9252,195.1818,6912.0
2023-11-10 12:30:00,197.76,198.62,197.72,198.62,29393.0,195.1917,196.0405,195.1522,196.0405,29393.0
2023-11-10 12:40:00,198.45,198.98,198.0,198.0,20168.0,195.8727,196.3958,195.4286,195.4286,20168.0
2023-11-10 12:50:00,198.0,198.29,197.91,198.1,6905.0,195.4286,195.7148,195.3397,195.5273,6905.0
2023-11-10 13:00:00,198.11,198.22,197.53,197.62,16058.0,195.5371,195.6457,194.9647,195.0535,16058.0
2023-11-10 13:10:00,197.64,197.71,197.43,197.64,18704.0,195.0732,195.1423,194.866,195.0732,18704.0
2023-11-10 13:20:00,197.61,198.32,197.61,198.26,14789.0,195.0436,195.7444,195.0436,195.6852,14789.0
2023-11-10 13:30:00,198.24,198.44,198.12,198.34,19145.0,195.6654,195.8628,195.547,195.7641,19145.0
2023-11-10 13:40:00,198.26,198.45,198.23,198.28,26035.0,195.6852,195.8727,195.6556,195.7049,26035.0
2023-11-10 13:50:00,198.26,198.27,197.93,198.0,37229.0,195.6852,195.6951,195.3595,195.4286,37229.0
2023-11-10 14:00:00,197.96,198.1,197.85,197.88,20765.0,195.3891,195.5273,195.2805,195.3101,20765.0
2023-11-10 14:10:00,197.93,198.11,197.9,198.07,26482.0,195.3595,195.5371,195.3299,195.4977,26482.0
2023-11-10 14:20:00,198.04,198.12,197.98,198.08,9527.0,195.468,195.547,195.4088,195.5075,9527.0
2023-11-10 14:30:00,198.14,198.14,197.93,197.99,13422.0,195.5667,195.5667,195.3595,195.4187,13422.0
2023-11-10 14:40:00,197.99,198.06,197.8,197.87,21791.0,195.4187,195.4878,195.2312,195.3003,21791.0
2023-11-10 14:50:00,197.87,198.07,197.75,197.95,12878.0,195.3003,195.4977,195.1818,195.3792,12878.0
2023-11-10 15:00:00,197.91,197.93,197.58,197.63,44580.0,195.3397,195.3595,195.014,195.0634,44580.0
2023-11-10 15:10:00,197.6,197.6,197.04,197.25,18889.0,195.0338,195.0338,194.481,194.6883,18889.0
2023-11-10 15:20:00,197.23,197.39,197.15,197.34,17038.0,194.6686,194.8265,194.5896,194.7771,17038.0
2023-11-10 15:30:00,197.45,197.74,197.45,197.55,12868.0,194.8857,195.1719,194.8857,194.9844,12868.0
2023-11-10 15:40:00,197.58,197.92,197.36,197.75,26838.0,195.014,195.3496,194.7969,195.1818,26838.0
2023-11-10 15:50:00,197.7,198.0,197.29,197.57,175153.0,195.1325,195.4286,194.7278,195.0041,175153.0
2023-11-13 09:30:00,197.6,198.72,197.34,198.18,32800.0,195.0338,196.1392,194.7771,195.6062,32800.0
2023-11-13 09:40:00,198.05,198.18,197.09,197.55,14345.0,195.4779,195.6062,194.5304,194.9844,14345.0
2023-11-13 09:50:00,197.45,197.71,197.04,197.7,13092.0,194.8857,195.1423,194.481,195.1325,13092.0
2023-11-13 10:00:00,197.57,197.94,197.04,197.66,14968.0,195.0041,195.3693,194.481,195.093,14968.0
2023-11-13 10:10:00,197.65,197.85,197.35,197.49,14991.0,195.0831,195.2805,194.787,194.9252,14991.0
2023-11-13 10:20:00,197.42,197.69,197.19,197.49,9193.0,194.8561,195.1226,194.6291,194.9252,9193.0
2023-11-13 10:30:00,197.48,197.82,197.31,197.82,9614.0,194.9153,195.2509,194.7475,195.2509,9614.0
2023-11-13 10:40:00,197.8,197.87,197.45,197.74,23785.0,195.2312,195.3003,194.8857,195.1719,23785.0
2023-11-13 10:50:00,197.76,197.88,197.46,197.62,8275.0,195.1917,195.3101,194.8956,195.0535,8275.0
2023-11-13 11:00:00,197.61,197.7,196.93,197.0,21905.0,195.0436,195.1325,194.3725,194.4416,21905.0
2023-11-13 11:10:00,197.02,197.04,196.78,196.84,5195.0,194.4613,194.481,194.2244,194.2836,5195.0
2023-11-13 11:20:00,196.87,197.31,196.87,197.11,8908.0,194.3132,194.7475,194.3132,194.5501,8908.0
2023-11-13 11:30:00,197.1,197.1,196.7,196.83,13602.0,194.5403,194.5403,194.1454,194.2738,13602.0
2023-11-13 11:40:00,196.81,197.54,196.63,197.27,20147.0,194.254,194.9745,194.0764,194.708,20147.0
2023-11-13 11:50:00,197.22,198.03,197.22,197.96,13731.0,194.6587,195.4582,194.6587,195.3891,13731.0
2023-11-13 12:00:00,197.92,198.0,197.47,197.53,11273.0,195.3496,195.4286,194.9054,194.9647,11273.0
2023-11-13 12:10:00,197.65,197.76,197.46,197.57,9698.0,195.0831,195.1917,194.8956,195.0041,9698.0
2023-11-13 12:20:00,197.53,197.8,197.53,197.79,7193.0,194.9647,195.2312,194.9647,195.2213,7193.0
2023-11-13 12:30:00,197.86,198.23,197.79,197.94,5680.0,195.2904,195.6556,195.2213,195.3693,5680.0
2023-11-13 12:40:00,197.94,198.19,197.93,198.09,6533.0,195.3693,195.6161,195.3595,195.5174,6533.0
2023-11-13 12:50:00,198.09,198.5,198.08,198.4,4205.0,195.5174,195.9221,195.5075,195.8234,4205.0
2023-11-13 13:00:00,198.4,198.5,198.26,198.5,5444.0,195.8234,195.9221,195.6852,195.9221,5444.0
2023-11-13 13:10:00,198.48,199.07,198.41,198.44,28376.0,195.9023,196.4847,195.8332,195.8628,28376.0
2023-11-13 13:20:00,198.43,198.65,198.26,198.45,10329.0,195.853,196.0701,195.6852,195.8727,10329.0
2023-11-13 13:30:00,198.47,198.51,198.36,198.45,10057.0,195.8925,195.9319,195.7839,195.8727,10057.0
2023-11-13 13:40:00,198.5,198.7,198.28,198.42,29336.0,195.9221,196.1195,195.7049,195.8431,29336.0
2023-11-13 13:50:00,198.49,199.14,198.34,198.97,60443.0,195.9122,196.5538,195.7641,196.386,60443.0
2023-11-13 14:00:00,198.93,199.2,198.91,199.14,58949.0,196.3465,196.613,196.3267,196.5538,58949.0
2023-11-13 14:10:00,199.18,199.51,199.17,199.25,11999.0,196.5932,196.919,196.5834,196.6623,11999.0
2023-11-13 14:20:00,199.19,199.64,199.15,199.47,7032.0,196.6031,197.0473,196.5636,196.8795,7032.0
2023-11-13 14:30:00,199.47,199.48,199.22,199.36,24612.0,196.8795,196.8893,196.6327,196.7709,24612.0
2023-11-13 14:40:00,199.32,199.51,199.24,199.41,38529.0,196.7314,196.919,196.6525,196.8203,38529.0
2023-11-13 14:50:00,199.42,199.66,199.41,199.53,34487.0,196.8301,197.067,196.8203,196.9387,34487.0
2023-11-13 15:00:00,199.53,199.56,199.16,199.27,37619.0,196.9387,196.9683,196.5735,196.6821,37619.0
2023-11-13 15:10:00,199.27,199.45,198.97,199.06,34238.0,196.6821,196.8597,196.386,196.4748,34238.0
2023-11-13 15:20:00,199.05,199.47,199.03,199.35,24220.0,196.4649,196.8795,196.4452,196.761,24220.0
2023-11-13 15:30:00,199.32,199.39,199.02,199.06,27977.0,196.7314,196.8005,196.4353,196.4748,27977.0
2023-11-13 15:40:00,199.05,199.07,198.8,198.98,31055.0,196.4649,196.4847,196.2182,196.3958,31055.0
2023-11-13 15:50:00,199.0,199.01,198.61,198.87,107176.0,196.4156,196.4254,196.0306,196.2873,107176.0
2023-11-14 09:30:00,197.63,198.46,194.12,194.4,81686.0,195.0634,195.8826,191.599,191.8753,81686.0
2023-11-14 09:40:00,194.64,195.88,194.1,195.37,31145.0,192.1122,193.3361,191.5792,192.8327,31145.0
2023-11-14 09:50:00,195.2,196.95,195.2,196.59,48802.0,192.6649,194.3922,192.6649,194.0369,48802.0
2023-11-14 10:00:00,196.61,197.12,196.18,196.19,33994.0,194.0566,194.56,193.6322,193.6421,33994.0
2023-11-14 10:10:00,196.1,197.12,196.03,197.0,11927.0,193.5532,194.56,193.4841,194.4416,11927.0
2023-11-14 10:20:00,196.84,197.22,196.77,197.06,9270.0,194.2836,194.6587,194.2145,194.5008,9270.0
2023-11-14 10:30:00,196.95,197.06,196.82,196.89,10083.0,194.3922,194.5008,194.2639,194.333,10083.0
2023-11-14 10:40:00,197.03,197.04,195.87,195.9,20637.0,194.4712,194.481,193.3262,193.3558,20637.0
2023-11-14 10:50:00,195.91,196.02,195.63,195.95,18460.0,193.3657,193.4743,193.0893,193.4052,18460.0
2023-11-14 11:00:00,196.0,196.41,195.66,196.13,32092.0,193.4545,193.8592,193.119,193.5828,32092.0
2023-11-14 11:10:00,196.13,196.17,195.7,195.79,17258.0,193.5828,193.6223,193.1584,193.2473,17258.0
2023-11-14 11:20:00,195.73,196.05,195.64,196.04,18434.0,193.188,193.5039,193.0992,193.494,18434.0
2023-11-14 11:30:00,196.07,196.39,196.02,196.37,81071.0,193.5236,193.8395,193.4743,193.8197,81071.0
2023-11-14 11:40:00,196.32,196.42,195.67,195.85,32800.0,193.7704,193.8691,193.1288,193.3065,32800.0
2023-11-14 11:50:00,195.78,196.05,195.72,195.91,30785.0,193.2374,193.5039,193.1782,193.3657,30785.0
2023-11-14 12:00:00,195.93,196.12,195.81,195.87,24459.0,193.3854,193.573,193.267,193.3262,24459.0
2023-11-14 12:10:00,195.77,196.0,195.33,195.34,38764.0,193.2275,193.4545,192.7932,192.8031,38764.0
2023-11-14 12:20:00,195.35,195.44,195.04,195.36,7602.0,192.813,192.9018,192.507,192.8228,7602.0
2023-11-14 12:30:00,195.36,195.53,195.16,195.38,81394.0,192.8228,192.9906,192.6254,192.8426,81394.0
2023-11-14 12:40:00,195.39,195.81,195.39,195.6,66699.0,192.8525,193.267,192.8525,193.0597,66699.0
2023-11-14 12:50:00,195.6,195.67,195.43,195.52,58314.0,193.0597,193.1288,192.8919,192.9808,58314.0
2023-11-14 13:00:00,195.51,195.53,195.39,195.45,27004.0,192.9709,192.9906,192.8525,192.9117,27004.0
2023-11-14 13:10:00,195.42,195.77,195.42,195.73,43506.0,192.8821,193.2275,192.8821,193.188,43506.0
2023-11-14 13:20:00,195.7,195.72,195.26,195.52,21245.0,193.1584,193.1782,192.7241,192.9808,21245.0
2023-11-14 13:30:00,195.56,195.58,195.3,195.5,30309.0,193.0203,193.04,192.7636,192.961,30309.0
2023-11-14 13:40:00,195.39,195.5,195.0,195.01,44950.0,192.8525,192.961,192.4675,192.4774,44950.0
2023-11-14 13:50:00,195.0,195.37,194.95,195.11,67238.0,192.4675,192.8327,192.4182,192.5761,67238.0
2023-11-14 14:00:00,195.04,195.11,194.81,194.87,29765.0,192.507,192.5761,192.28,192.3392,29765.0
2023-11-14 14:10:00,194.86,194.86,194.58,194.72,19677.0,192.3293,192.3293,192.053,192.1912,19677.0
2023-11-14 14:20:00,194.75,195.09,194.65,195.05,54629.0,192.2208,192.5564,192.1221,192.5169,54629.0
2023-11-14 14:30:00,195.12,195.17,194.95,195.07,14474.0,192.586,192.6353,192.4182,192.5366,14474.0
2023-11-14 14:40:00,195.09,195.16,194.91,194.92,41862.0,192.5564,192.6254,192.3787,192.3886,41862.0
2023-11-14 14:50:00,194.96,195.23,194.94,195.18,65794.0,192.428,192.6945,192.4083,192.6452,65794.0
2023-11-14 15:00:00,195.24,195.24,194.88,195.09,49263.0,192.7044,192.7044,192.3491,192.5564,49263.0
2023-11-14 15:10:00,195.09,195.25,194.96,195.05,26783.0,192.5564,192.7143,192.428,192.5169,26783.0
2023-11-14 15:20:00,195.11,195.11,194.8,194.82,59176.0,192.5761,192.5761,192.2701,192.2899,59176.0
2023-11-14 15:30:00,194.82,194.85,194.66,194.78,51153.0,192.2899,192.3195,192.1319,192.2504,51153.0
2023-11-14 15:40:00,194.81,194.81,194.46,194.59,89402.0,192.28,192.28,191.9345,192.0628,89402.0
2023-11-14 15:50:00,194.59,194.62,194.0,194.32,220384.0,192.0628,192.0925,191.4805,191.7964,220384.0
2023-11-15 09:30:00,193.96,195.79,193.55,194.01,95051.0,191.441,193.2473,191.0364,191.4904,95051.0
2023-11-15 09:40:00,193.99,193.99,191.66,191.75,31236.0,191.4706,191.4706,189.1709,189.2597,31236.0
2023-11-15 09:50:00,191.77,192.62,191.11,192.42,63304.0,189.2795,190.1184,188.628,189.921,63304.0
2023-11-15 10:00:00,192.42,192.43,191.65,192.38,19574.0,189.921,189.9309,189.161,189.8816,19574.0
2023-11-15 10:10:00,192.38,193.91,191.27,193.51,128738.0,189.8816,191.3917,188.786,190.9969,128738.0
2023-11-15 10:20:00,193.37,193.5,193.02,193.25,23640.0,190.8587,190.987,190.5132,190.7403,23640.0
2023-11-15 10:30:00,193.25,193.42,192.86,193.03,22181.0,190.7403,190.908,190.3553,190.5231,22181.0
2023-11-15 10:40:00,193.03,193.07,191.7,191.71,36038.0,190.5231,190.5626,189.2104,189.2203,36038.0
2023-11-15 10:50:00,191.71,192.58,191.51,192.53,92655.0,189.2203,190.079,189.0228,190.0296,92655.0
2023-11-15 11:00:00,192.53,192.7,192.08,192.15,16696.0,190.0296,190.1974,189.5854,189.6545,16696.0
2023-11-15 11:10:00,192.21,192.46,191.96,192.46,14760.0,189.7138,189.9605,189.467,189.9605,14760.0
2023-11-15 11:20:00,192.52,192.6,192.17,192.19,21949.0,190.0197,190.0987,189.6743,189.694,21949.0
2023-11-15 11:30:00,192.19,192.57,192.18,192.57,18840.0,189.694,190.0691,189.6841,190.0691,18840.0
2023-11-15 11:40:00,192.53,192.55,192.13,192.51,17300.0,190.0296,190.0493,189.6348,190.0099,17300.0
2023-11-15 11:50:00,192.51,192.83,192.42,192.77,20164.0,190.0099,190.3257,189.921,190.2665,20164.0
2023-11-15 12:00:00,192.81,193.33,192.75,193.27,27990.0,190.306,190.8192,190.2467,190.76,27990.0
2023-11-15 12:10:00,193.27,193.37,193.17,193.29,16378.0,190.76,190.8587,190.6613,190.7797,16378.0
2023-11-15 12:20:00,193.27,193.59,193.16,193.33,15097.0,190.76,191.0758,190.6514,190.8192,15097.0
2023-11-15 12:30:00,193.36,193.36,192.86,192.95,12932.0,190.8488,190.8488,190.3553,190.4441,12932.0
2023-11-15 12:40:00,192.94,193.04,192.67,192.69,19005.0,190.4343,190.533,190.1678,190.1875,19005.0
2023-11-15 12:50:00,192.67,192.71,192.19,192.33,22581.0,190.1678,190.2073,189.694,189.8322,22581.0
2023-11-15 13:00:00,192.35,192.43,192.19,192.39,21345.0,189.8519,189.9309,189.694,189.8914,21345.0
2023-11-15 13:10:00,192.44,192.71,192.21,192.48,14039.0,189.9408,190.2073,189.7138,189.9803,14039.0
2023-11-15 13:20:00,192.46,192.47,192.16,192.45,23608.0,189.9605,189.9704,189.6644,189.9506,23608.0
2023-11-15 13:30:00,192.45,192.61,192.36,192.47,17878.0,189.9506,190.1086,189.8618,189.9704,17878.0
2023-11-15 13:40:00,192.48,192.53,192.36,192.43,10986.0,189.9803,190.0296,189.8618,189.9309,10986.0
2023-11-15 13:50:00,192.45,192.67,192.44,192.6,18242.0,189.9506,190.1678,189.9408,190.0987,18242.0
2023-11-15 14:00:00,192.64,192.73,192.55,192.69,14450.0,190.1382,190.227,190.0493,190.1875,14450.0
2023-11-15 14:10:00,192.7,192.99,192.65,192.89,27121.0,190.1974,190.4836,190.148,190.3849,27121.0
2023-11-15 14:20:00,192.91,193.29,192.89,193.28,25238.0,190.4047,190.7797,190.3849,190.7699,25238.0
2023-11-15 14:30:00,193.26,193.38,193.17,193.29,22572.0,190.7501,190.8686,190.6613,190.7797,22572.0
2023-11-15 14:40:00,193.28,193.34,192.87,192.87,12291.0,190.7699,190.8291,190.3652,190.3652,12291.0
2023-11-15 14:50:00,192.9,193.1,192.9,193.03,17125.0,190.3948,190.5922,190.3948,190.5231,17125.0
2023-11-15 15:00:00,193.03,193.15,192.91,193.01,25491.0,190.5231,190.6416,190.4047,190.5034,25491.0
2023-11-15 15:10:00,193.0,193.07,192.85,192.97,21967.0,190.4935,190.5626,190.3454,190.4639,21967.0
2023-11-15 15:20:00,192.95,193.34,192.89,193.29,43726.0,190.4441,190.8291,190.3849,190.7797,43726.0
2023-11-15 15:30:00,193.28,193.3,192.87,192.99,57180.0,190.7699,190.7896,190.3652,190.4836,57180.0
2023-11-15 15:40:00,192.98,192.99,192.72,192.91,67063.0,190.4738,190.4836,190.2171,190.4047,67063.0
2023-11-15 15:50:00,192.92,193.3,192.92,193.25,187528.0,190.4145,190.7896,190.4145,190.7403,187528.0
2023-11-16 09:30:00,194.58,195.46,194.22,195.08,24719.0,192.053,192.9216,191.6977,192.5465,24719.0
2023-11-16 09:40:00,195.11,195.7,194.59,195.61,9087.0,192.5761,193.1584,192.0628,193.0696,9087.0
2023-11-16 09:50:00,195.75,196.21,195.39,196.12,26119.0,193.2078,193.6618,192.8525,193.573,26119.0
2023-11-16 10:00:00,196.12,196.31,195.66,196.31,21481.0,193.573,193.7605,193.119,193.7605,21481.0
2023-11-16 10:10:00,196.27,196.39,196.07,196.39,8171.0,193.721,193.8395,193.5236,193.8395,8171.0
2023-11-16 10:20:00,196.23,196.44,196.19,196.19,8756.0,193.6816,193.8888,193.6421,193.6421,8756.0
2023-11-16 10:30:00,196.21,196.76,195.98,196.74,16417.0,193.6618,194.2047,193.4348,194.1849,16417.0
2023-11-16 10:40:00,196.67,197.09,196.45,196.56,13695.0,194.1158,194.5304,193.8987,194.0073,13695.0
2023-11-16 10:50:00,196.62,196.75,196.42,196.75,6715.0,194.0665,194.1948,193.8691,194.1948,6715.0
2023-11-16 11:00:00,196.51,196.59,196.19,196.25,6522.0,193.9579,194.0369,193.6421,193.7013,6522.0
2023-11-16 11:10:00,196.25,196.73,196.25,196.48,23384.0,193.7013,194.1751,193.7013,193.9283,23384.0
2023-11-16 11:20:00,196.4,196.4,195.85,196.09,13117.0,193.8493,193.8493,193.3065,193.5434,13117.0
2023-11-16 11:30:00,196.11,196.38,196.05,196.09,13842.0,193.5631,193.8296,193.5039,193.5434,13842.0
2023-11-16 11:40:00,196.08,196.14,195.84,195.88,15884.0,193.5335,193.5927,193.2966,193.3361,15884.0
2023-11-16 11:50:00,195.84,196.23,195.8,196.21,13220.0,193.2966,193.6816,193.2571,193.6618,13220.0
2023-11-16 12:00:00,196.11,196.34,195.94,196.18,21839.0,193.5631,193.7901,193.3953,193.6322,21839.0
2023-11-16 12:10:00,196.13,196.14,195.95,195.95,10110.0,193.5828,193.5927,193.4052,193.4052,10110.0
2023-11-16 12:20:00,196.07,196.36,196.06,196.24,8902.0,193.5236,193.8099,193.5138,193.6914,8902.0
2023-11-16 12:30:00,196.34,196.43,196.3,196.35,5711.0,193.7901,193.879,193.7506,193.8,5711.0
2023-11-16 12:40:00,196.43,196.7,196.43,196.63,13339.0,193.879,194.1454,193.879,194.0764,13339.0
2023-11-16 12:50:00,196.66,196.68,196.47,196.51,7445.0,194.106,194.1257,193.9184,193.9579,7445.0
2023-11-16 13:00:00,196.51,196.68,196.43,196.52,9106.0,193.9579,194.1257,193.879,193.9678,9106.0
2023-11-16 13:10:00,196.52,196.84,196.43,196.78,17808.0,193.9678,194.2836,193.879,194.2244,17808.0
2023-11-16 13:20:00,196.81,197.0,196.8,196.86,6404.0,194.254,194.4416,194.2441,194.3034,6404.0
2023-11-16 13:30:00,196.85,196.87,196.29,196.35,5602.0,194.2935,194.3132,193.7408,193.8,5602.0
2023-11-16 13:40:00,196.41,196.58,196.1,196.11,13825.0,193.8592,194.027,193.5532,193.5631,13825.0
2023-11-16 13:50:00,196.03,196.38,196.0,196.34,12511.0,193.4841,193.8296,193.4545,193.7901,12511.0
2023-11-16 14:00:00,196.4,196.44,196.23,196.44,4384.0,193.8493,193.8888,193.6816,193.8888,4384.0
2023-11-16 14:10:00,196.35,196.61,196.35,196.5,5052.0,193.8,194.0566,193.8,193.948,5052.0
2023-11-16 14:20:00,196.55,196.62,196.37,196.61,7806.0,193.9974,194.0665,193.8197,194.0566,7806.0
2023-11-16 14:30:00,196.58,196.6,196.34,196.55,8632.0,194.027,194.0467,193.7901,193.9974,8632.0
2023-11-16 14:40:00,196.58,196.75,196.51,196.63,7922.0,194.027,194.1948,193.9579,194.0764,7922.0
2023-11-16 14:50:00,196.66,196.77,196.45,196.75,11239.0,194.106,194.2145,193.8987,194.1948,11239.0
2023-11-16 15:00:00,196.76,196.87,196.44,196.5,13660.0,194.2047,194.3132,193.8888,193.948,13660.0
2023-11-16 15:10:00,196.58,196.66,196.53,196.64,6909.0,194.027,194.106,193.9777,194.0862,6909.0
2023-11-16 15:20:00,196.65,196.67,196.36,196.4,11367.0,194.0961,194.1158,193.8099,193.8493,11367.0
2023-11-16 15:30:00,196.44,196.83,196.44,196.7,16296.0,193.8888,194.2738,193.8888,194.1454,16296.0
2023-11-16 15:40:00,196.72,196.86,196.63,196.8,29966.0,194.1652,194.3034,194.0764,194.2441,29966.0
2023-11-16 15:50:00,196.81,196.99,196.67,196.91,105727.0,194.254,194.4317,194.1158,194.3527,105727.0
2023-11-17 09:30:00,197.21,197.21,195.6,196.76,50232.0,194.6488,194.6488,193.0597,194.2047,50232.0
2023-11-17 09:40:00,196.89,197.92,196.81,197.8,7240.0,194.333,195.3496,194.254,195.2312,7240.0
2023-11-17 09:50:00,197.85,198.03,197.06,197.24,5956.0,195.2805,195.4582,194.5008,194.6784,5956.0
2023-11-17 10:00:00,197.26,197.7,197.26,197.49,7601.0,194.6982,195.1325,194.6982,194.9252,7601.0
2023-11-17 10:10:00,197.39,197.53,196.77,196.77,8881.0,194.8265,194.9647,194.2145,194.2145,8881.0
2023-11-17 10:20:00,196.83,197.02,196.64,196.84,9273.0,194.2738,194.4613,194.0862,194.2836,9273.0
2023-11-17 10:30:00,196.86,197.12,196.76,197.09,7744.0,194.3034,194.56,194.2047,194.5304,7744.0
2023-11-17 10:40:00,197.19,197.21,196.9,197.0,4766.0,194.6291,194.6488,194.3428,194.4416,4766.0
2023-11-17 10:50:00,196.9,197.05,196.81,196.88,4903.0,194.3428,194.4909,194.254,194.3231,4903.0
2023-11-17 11:00:00,196.84,196.88,196.62,196.8,9001.0,194.2836,194.3231,194.0665,194.2441,9001.0
2023-11-17 11:10:00,196.86,196.86,196.42,196.67,15804.0,194.3034,194.3034,193.8691,194.1158,15804.0
2023-11-17 11:20:00,196.77,196.77,196.23,196.39,7277.0,194.2145,194.2145,193.6816,193.8395,7277.0
2023-11-17 11:30:00,196.34,196.37,196.21,196.3,6262.0,193.7901,193.8197,193.6618,193.7506,6262.0
2023-11-17 11:40:00,196.23,196.32,196.02,196.25,3789.0,193.6816,193.7704,193.4743,193.7013,3789.0
2023-11-17 11:50:00,196.17,196.32,196.13,196.24,7808.0,193.6223,193.7704,193.5828,193.6914,7808.0
2023-11-17 12:00:00,196.17,196.3,195.91,196.0,5513.0,193.6223,193.7506,193.3657,193.4545,5513.0
2023-11-17 12:10:00,196.04,196.07,195.78,195.85,11320.0,193.494,193.5236,193.2374,193.3065,11320.0
2023-11-17 12:20:00,195.84,195.85,195.62,195.62,7280.0,193.2966,193.3065,193.0795,193.0795,7280.0
2023-11-17 12:30:00,195.63,195.83,195.52,195.66,16754.0,193.0893,193.2867,192.9808,193.119,16754.0
2023-11-17 12:40:00,195.7,195.91,195.7,195.8,5077.0,193.1584,193.3657,193.1584,193.2571,5077.0
2023-11-17 12:50:00,195.77,196.0,195.4,195.4,7354.0,193.2275,193.4545,192.8623,192.8623,7354.0
2023-11-17 13:00:00,195.31,195.32,195.06,195.09,5493.0,192.7735,192.7834,192.5267,192.5564,5493.0
2023-11-17 13:10:00,195.13,195.13,194.92,194.92,7412.0,192.5958,192.5958,192.3886,192.3886,7412.0
2023-11-17 13:20:00,194.98,195.45,194.97,195.4,7638.0,192.4478,192.9117,192.4379,192.8623,7638.0
2023-11-17 13:30:00,195.4,195.57,195.3,195.52,8499.0,192.8623,193.0301,192.7636,192.9808,8499.0
2023-11-17 13:40:00,195.58,195.73,195.56,195.6,5202.0,193.04,193.188,193.0203,193.0597,5202.0
2023-11-17 13:50:00,195.6,195.6,195.19,195.51,20982.0,193.0597,193.0597,192.6551,192.9709,20982.0
2023-11-17 14:00:00,195.48,195.48,195.07,195.07,7713.0,192.9413,192.9413,192.5366,192.5366,7713.0
2023-11-17 14:10:00,195.16,195.27,195.09,195.14,7143.0,192.6254,192.734,192.5564,192.6057,7143.0
2023-11-17 14:20:00,195.14,195.25,194.94,194.95,6927.0,192.6057,192.7143,192.4083,192.4182,6927.0
2023-11-17 14:30:00,194.93,194.93,194.49,194.52,11934.0,192.3984,192.3984,191.9641,191.9938,11934.0
2023-11-17 14:40:00,194.57,194.76,194.56,194.74,10490.0,192.0431,192.2306,192.0332,192.2109,10490.0
2023-11-17 14:50:00,194.76,194.77,194.57,194.66,14757.0,192.2306,192.2405,192.0431,192.1319,14757.0
2023-11-17 15:00:00,194.67,194.87,194.65,194.87,24346.0,192.1418,192.3392,192.1221,192.3392,24346.0
2023-11-17 15:10:00,194.87,194.9,194.59,194.84,38187.0,192.3392,192.3688,192.0628,192.3096,38187.0
2023-11-17 15:20:00,194.85,194.89,194.69,194.76,32743.0,192.3195,192.359,192.1616,192.2306,32743.0
2023-11-17 15:30:00,194.77,194.87,194.62,194.84,33544.0,192.2405,192.3392,192.0925,192.3096,33544.0
2023-11-17 15:40:00,194.84,195.25,194.78,195.18,44397.0,192.3096,192.7143,192.2504,192.6452,44397.0
2023-11-17 15:50:00,195.17,195.33,194.84,194.98,102737.0,192.6353,192.7932,192.3096,192.4478,102737.0
2023-11-20 09:30:00,194.56,195.64,194.56,195.08,28168.0,192.0332,193.0992,192.0332,192.5465,28168.0
2023-11-20 09:40:00,195.05,195.55,194.86,194.89,8901.0,192.5169,193.0104,192.3293,192.359,8901.0
2023-11-20 09:50:00,194.95,195.91,194.88,195.62,11941.0,192.4182,193.3657,192.3491,193.0795,11941.0
2023-11-20 10:00:00,195.53,195.8,195.47,195.76,3913.0,192.9906,193.2571,192.9314,193.2177,3913.0
2023-11-20 10:10:00,195.78,195.91,195.44,195.62,6229.0,193.2374,193.3657,192.9018,193.0795,6229.0
2023-11-20 10:20:00,195.62,195.69,195.32,195.51,6884.0,193.0795,193.1486,192.7834,192.9709,6884.0
2023-11-20 10:30:00,195.6,195.7,195.4,195.62,8485.0,193.0597,193.1584,192.8623,193.0795,8485.0
2023-11-20 10:40:00,195.6,195.91,195.5,195.91,3501.0,193.0597,193.3657,192.961,193.3657,3501.0
2023-11-20 10:50:00,195.83,195.92,195.65,195.77,6192.0,193.2867,193.3756,193.1091,193.2275,6192.0
2023-11-20 11:00:00,195.78,196.0,195.69,195.76,6140.0,193.2374,193.4545,193.1486,193.2177,6140.0
2023-11-20 11:10:00,195.85,195.94,195.69,195.69,4843.0,193.3065,193.3953,193.1486,193.1486,4843.0
2023-11-20 11:20:00,195.63,195.64,195.43,195.43,4659.0,193.0893,193.0992,192.8919,192.8919,4659.0
2023-11-20 11:30:00,195.47,195.5,195.29,195.37,8392.0,192.9314,192.961,192.7538,192.8327,8392.0
2023-11-20 11:40:00,195.37,195.5,195.24,195.5,8290.0,192.8327,192.961,192.7044,192.961,8290.0
2023-11-20 11:50:00,195.5,195.65,195.45,195.61,3912.0,192.961,193.1091,192.9117,193.0696,3912.0
2023-11-20 12:00:00,195.59,195.71,195.54,195.7,8900.0,193.0499,193.1683,193.0005,193.1584,8900.0
2023-11-20 12:10:00,195.71,195.92,195.62,195.9,3479.0,193.1683,193.3756,193.0795,193.3558,3479.0
2023-11-20 12:20:00,195.98,196.1,195.91,195.97,8404.0,193.4348,193.5532,193.3657,193.4249,8404.0
2023-11-20 12:30:00,196.02,196.1,195.75,195.82,5943.0,193.4743,193.5532,193.2078,193.2769,5943.0
2023-11-20 12:40:00,195.79,195.88,195.74,195.88,5538.0,193.2473,193.3361,193.1979,193.3361,5538.0
2023-11-20 12:50:00,195.84,195.97,195.77,195.95,5432.0,193.2966,193.4249,193.2275,193.4052,5432.0
2023-11-20 13:00:00,196.0,196.18,195.93,196.08,5297.0,193.4545,193.6322,193.3854,193.5335,5297.0
2023-11-20 13:10:00,196.15,196.36,196.12,196.26,4130.0,193.6026,193.8099,193.573,193.7112,4130.0
2023-11-20 13:20:00,196.28,196.28,196.05,196.12,5499.0,193.7309,193.7309,193.5039,193.573,5499.0
2023-11-20 13:30:00,196.12,196.35,196.12,196.22,2962.0,193.573,193.8,193.573,193.6717,2962.0
2023-11-20 13:40:00,196.21,196.25,196.09,196.09,5463.0,193.6618,193.7013,193.5434,193.5434,5463.0
2023-11-20 13:50:00,196.09,196.12,196.0,196.02,10431.0,193.5434,193.573,193.4545,193.4743,10431.0
2023-11-20 14:00:00,196.01,196.09,195.87,196.0,8708.0,193.4644,193.5434,193.3262,193.4545,8708.0
2023-11-20 14:10:00,196.03,196.07,195.91,195.95,4482.0,193.4841,193.5236,193.3657,193.4052,4482.0
2023-11-20 14:20:00,196.0,196.14,195.96,196.07,3875.0,193.4545,193.5927,193.4151,193.5236,3875.0
2023-11-20 14:30:00,196.0,196.14,195.95,196.12,4597.0,193.4545,193.5927,193.4052,193.573,4597.0
2023-11-20 14:40:00,196.12,196.19,196.07,196.16,10181.0,193.573,193.6421,193.5236,193.6125,10181.0
2023-11-20 14:50:00,196.13,196.19,196.04,196.14,7405.0,193.5828,193.6421,193.494,193.5927,7405.0
2023-11-20 15:00:00,196.12,196.26,196.06,196.25,8979.0,193.573,193.7112,193.5138,193.7013,8979.0
2023-11-20 15:10:00,196.26,196.28,196.08,196.2,15110.0,193.7112,193.7309,193.5335,193.6519,15110.0
2023-11-20 15:20:00,196.2,196.23,196.09,196.2,9836.0,193.6519,193.6816,193.5434,193.6519,9836.0
2023-11-20 15:30:00,196.21,196.23,196.09,196.2,11879.0,193.6618,193.6816,193.5434,193.6519,11879.0
2023-11-20 15:40:00,196.21,196.25,195.93,195.96,19024.0,193.6618,193.7013,193.3854,193.4151,19024.0
2023-11-20 15:50:00,195.95,195.97,195.67,195.95,52302.0,193.4052,193.4249,193.1288,193.4052,52302.0
2023-11-21 09:30:00,197.86,199.54,197.86,197.88,36755.0,195.2904,196.9486,195.2904,195.3101,36755.0
2023-11-21 09:40:00,197.87,198.17,197.36,198.17,11613.0,195.3003,195.5964,194.7969,195.5964,11613.0
2023-11-21 09:50:00,198.19,198.19,197.73,198.04,8406.0,195.6161,195.6161,195.1621,195.468,8406.0
2023-11-21 10:00:00,198.08,198.5,198.04,198.34,31448.0,195.5075,195.9221,195.468,195.7641,31448.0
2023-11-21 10:10:00,198.33,198.74,198.19,198.6,16717.0,195.7543,196.159,195.6161,196.0208,16717.0
2023-11-21 10:20:00,198.57,198.71,198.45,198.49,13900.0,195.9912,196.1293,195.8727,195.9122,13900.0
2023-11-21 10:30:00,198.49,198.68,198.4,198.68,11693.0,195.9122,196.0997,195.8234,196.0997,11693.0
2023-11-21 10:40:00,198.69,198.71,198.43,198.57,11432.0,196.1096,196.1293,195.853,195.9912,11432.0
2023-11-21 10:50:00,198.54,198.73,198.48,198.73,10677.0,195.9616,196.1491,195.9023,196.1491,10677.0
2023-11-21 11:00:00,198.7,198.71,198.52,198.63,7475.0,196.1195,196.1293,195.9418,196.0504,7475.0
2023-11-21 11:10:00,198.63,198.69,198.37,198.56,11018.0,196.0504,196.1096,195.7938,195.9813,11018.0
2023-11-21 11:20:00,198.56,198.93,198.55,198.91,7830.0,195.9813,196.3465,195.9714,196.3267,7830.0
2023-11-21 11:30:00,198.92,199.09,198.84,199.06,10464.0,196.3366,196.5044,196.2577,196.4748,10464.0
2023-11-21 11:40:00,199.08,199.28,199.05,199.19,12758.0,196.4945,196.6919,196.4649,196.6031,12758.0
2023-11-21 11:50:00,199.17,199.26,199.11,199.23,9648.0,196.5834,196.6722,196.5241,196.6426,9648.0
2023-11-21 12:00:00,199.23,199.38,199.17,199.38,8799.0,196.6426,196.7906,196.5834,196.7906,8799.0
2023-11-21 12:10:00,199.36,199.45,199.3,199.37,10716.0,196.7709,196.8597,196.7117,196.7808,10716.0
2023-11-21 12:20:00,199.34,199.37,199.16,199.29,8451.0,196.7512,196.7808,196.5735,196.7018,8451.0
2023-11-21 12:30:00,199.27,199.29,199.11,199.17,7929.0,196.6821,196.7018,196.5241,196.5834,7929.0
2023-11-21 12:40:00,199.14,199.14,198.98,199.09,7385.0,196.5538,196.5538,196.3958,196.5044,7385.0
2023-11-21 12:50:00,199.09,199.29,199.08,199.27,8309.0,196.5044,196.7018,196.4945,196.6821,8309.0
2023-11-21 13:00:00,199.27,199.35,199.24,199.3,9148.0,196.6821,196.761,196.6525,196.7117,9148.0
2023-11-21 13:10:00,199.32,199.32,199.19,199.19,12262.0,196.7314,196.7314,196.6031,196.6031,12262.0
2023-11-21 13:20:00,199.17,199.41,199.16,199.29,9944.0,196.5834,196.8203,196.5735,196.7018,9944.0
2023-11-21 13:30:00,199.31,199.47,199.26,199.33,7214.0,196.7216,196.8795,196.6722,196.7413,7214.0
2023-11-21 13:40:00,199.33,199.52,199.32,199.46,9316.0,196.7413,196.9288,196.7314,196.8696,9316.0
2023-11-21 13:50:00,199.44,199.66,199.43,199.64,9499.0,196.8499,197.067,196.84,197.0473,9499.0
2023-11-21 14:00:00,199.61,199.64,199.43,199.58,11355.0,197.0177,197.0473,196.84,196.988,11355.0
2023-11-21 14:10:00,199.59,199.61,199.42,199.53,6705.0,196.9979,197.0177,196.8301,196.9387,6705.0
2023-11-21 14:20:00,199.52,199.54,199.42,199.46,7713.0,196.9288,196.9486,196.8301,196.8696,7713.0
2023-11-21 14:30:00,199.46,199.51,199.37,199.43,11268.0,196.8696,196.919,196.7808,196.84,11268.0
2023-11-21 14:40:00,199.43,199.43,199.26,199.38,7994.0,196.84,196.84,196.6722,196.7906,7994.0
2023-11-21 14:50:00,199.37,199.5,199.27,199.48,12500.0,196.7808,196.9091,196.6821,196.8893,12500.0
2023-11-21 15:00:00,199.46,199.48,199.29,199.29,9974.0,196.8696,196.8893,196.7018,196.7018,9974.0
2023-11-21 15:10:00,199.3,199.41,199.16,199.24,15236.0,196.7117,196.8203,196.5735,196.6525,15236.0
2023-11-21 15:20:00,199.22,199.39,199.19,199.19,21390.0,196.6327,196.8005,196.6031,196.6031,21390.0
2023-11-21 15:30:00,199.2,199.2,199.01,199.16,27719.0,196.613,196.613,196.4254,196.5735,27719.0
2023-11-21 15:40:00,199.18,199.34,199.08,199.23,35834.0,196.5932,196.7512,196.4945,196.6426,35834.0
2023-11-21 15:50:00,199.24,199.24,198.79,198.84,129824.0,196.6525,196.6525,196.2083,196.2577,129824.0
2023-11-22 09:30:00,199.36,200.03,199.16,200.0,18966.0,196.7709,197.4322,196.5735,197.4026,18966.0
2023-11-22 09:40:00,199.79,199.8,198.93,199.0,8942.0,197.1953,197.2052,196.3465,196.4156,8942.0
2023-11-22 09:50:00,199.0,200.05,198.96,200.04,8950.0,196.4156,197.4519,196.3761,197.4421,8950.0
2023-11-22 10:00:00,200.02,200.31,199.9,200.31,15060.0,197.4223,197.7086,197.3039,197.7086,15060.0
2023-11-22 10:10:00,200.25,200.55,199.79,199.97,11689.0,197.6493,197.9454,197.1953,197.373,11689.0
2023-11-22 10:20:00,199.94,200.1,199.72,199.84,9298.0,197.3434,197.5013,197.1262,197.2447,9298.0
2023-11-22 10:30:00,199.93,200.0,199.52,199.71,7982.0,197.3335,197.4026,196.9288,197.1164,7982.0
2023-11-22 10:40:00,199.71,199.71,199.58,199.66,5583.0,197.1164,197.1164,196.988,197.067,5583.0
2023-11-22 10:50:00,199.64,199.64,199.07,199.23,7827.0,197.0473,197.0473,196.4847,196.6426,7827.0
2023-11-22 11:00:00,199.28,199.29,199.03,199.13,5948.0,196.6919,196.7018,196.4452,196.5439,5948.0
2023-11-22 11:10:00,199.06,199.42,199.05,199.22,5087.0,196.4748,196.8301,196.4649,196.6327,5087.0
2023-11-22 11:20:00,199.16,199.34,199.14,199.25,5915.0,196.5735,196.7512,196.5538,196.6623,5915.0
2023-11-22 11:30:00,199.23,199.36,199.06,199.11,5609.0,196.6426,196.7709,196.4748,196.5241,5609.0
2023-11-22 11:40:00,199.1,199.15,198.68,198.68,5125.0,196.5143,196.5636,196.0997,196.0997,5125.0
2023-11-22 11:50:00,198.71,198.96,198.67,198.91,6494.0,196.1293,196.3761,196.0899,196.3267,6494.0
2023-11-22 12:00:00,198.91,199.17,198.83,198.95,8383.0,196.3267,196.5834,196.2478,196.3662,8383.0
2023-11-22 12:10:00,198.87,198.9,198.46,198.59,6704.0,196.2873,196.3169,195.8826,196.0109,6704.0
2023-11-22 12:20:00,198.56,198.65,198.44,198.49,5510.0,195.9813,196.0701,195.8628,195.9122,5510.0
2023-11-22 12:30:00,198.42,198.58,198.35,198.38,5587.0,195.8431,196.001,195.774,195.8036,5587.0
2023-11-22 12:40:00,198.48,198.58,198.43,198.55,2314.0,195.9023,196.001,195.853,195.9714,2314.0
2023-11-22 12:50:00,198.55,198.96,198.52,198.93,7152.0,195.9714,196.3761,195.9418,196.3465,7152.0
2023-11-22 13:00:00,198.97,199.23,198.97,199.19,13025.0,196.386,196.6426,196.386,196.6031,13025.0
2023-11-22 13:10:00,199.19,199.3,199.07,199.14,8901.0,196.6031,196.7117,196.4847,196.5538,8901.0
2023-11-22 13:20:00,199.09,199.25,199.07,199.15,4778.0,196.5044,196.6623,196.4847,196.5636,4778.0
2023-11-22 13:30:00,199.11,199.17,198.99,199.06,4742.0,196.5241,196.5834,196.4057,196.4748,4742.0
2023-11-22 13:40:00,199.06,199.1,198.97,199.03,4824.0,196.4748,196.5143,196.386,196.4452,4824.0
2023-11-22 13:50:00,199.04,199.09,198.85,198.96,18001.0,196.4551,196.5044,196.2675,196.3761,18001.0
2023-11-22 14:00:00,198.99,199.6,198.98,199.51,14251.0,196.4057,197.0078,196.3958,196.919,14251.0
2023-11-22 14:10:00,199.58,199.88,199.58,199.88,4699.0,196.988,197.2841,196.988,197.2841,4699.0
2023-11-22 14:20:00,199.9,200.0,199.49,199.49,12689.0,197.3039,197.4026,196.8992,196.8992,12689.0
2023-11-22 14:30:00,199.51,199.88,199.51,199.75,12684.0,196.919,197.2841,196.919,197.1558,12684.0
2023-11-22 14:40:00,199.67,199.91,199.67,199.86,6447.0,197.0769,197.3138,197.0769,197.2644,6447.0
2023-11-22 14:50:00,199.9,199.91,199.65,199.82,7967.0,197.3039,197.3138,197.0571,197.2249,7967.0
2023-11-22 15:00:00,199.78,199.89,199.63,199.63,7436.0,197.1854,197.294,197.0374,197.0374,7436.0
2023-11-22 15:10:00,199.73,199.86,199.72,199.85,6133.0,197.1361,197.2644,197.1262,197.2545,6133.0
2023-11-22 15:20:00,199.85,199.9,199.73,199.83,6966.0,197.2545,197.3039,197.1361,197.2348,6966.0
2023-11-22 15:30:00,199.8,199.86,199.61,199.61,13024.0,197.2052,197.2644,197.0177,197.0177,13024.0
2023-11-22 15:40:00,199.66,199.89,199.57,199.75,24183.0,197.067,197.294,196.9782,197.1558,24183.0
2023-11-22 15:50:00,199.76,199.76,199.49,199.68,54656.0,197.1657,197.1657,196.8992,197.0867,54656.0
2023-11-24 09:30:00,201.17,201.27,200.43,200.95,19586.0,198.5574,198.6561,197.827,198.3403,19586.0
2023-11-24 09:40:00,200.76,200.79,199.48,200.19,10059.0,198.1527,198.1823,196.8893,197.5901,10059.0
2023-11-24 09:50:00,200.08,200.24,199.9,200.24,17341.0,197.4816,197.6395,197.3039,197.6395,17341.0
2023-11-24 10:00:00,200.3,200.98,200.3,200.82,9949.0,197.6987,198.3699,197.6987,198.2119,9949.0
2023-11-24 10:10:00,200.94,201.27,200.83,201.23,12423.0,198.3304,198.6561,198.2218,198.6166,12423.0
2023-11-24 10:20:00,201.24,201.34,201.04,201.09,10211.0,198.6265,198.7252,198.4291,198.4784,10211.0
2023-11-24 10:30:00,201.08,201.33,200.96,200.96,7063.0,198.4686,198.7153,198.3501,198.3501,7063.0
2023-11-24 10:40:00,200.96,201.41,200.96,201.25,15532.0,198.3501,198.7943,198.3501,198.6364,15532.0
2023-11-24 10:50:00,201.28,201.47,201.25,201.3,9640.0,198.666,198.8535,198.6364,198.6857,9640.0
2023-11-24 11:00:00,201.2,201.31,201.04,201.26,8511.0,198.587,198.6956,198.4291,198.6462,8511.0
2023-11-24 11:10:00,201.29,201.29,200.84,200.93,6235.0,198.6758,198.6758,198.2317,198.3205,6235.0
2023-11-24 11:20:00,200.91,200.98,200.75,200.84,6780.0,198.3008,198.3699,198.1428,198.2317,6780.0
2023-11-24 11:30:00,200.91,201.05,200.89,201.04,14774.0,198.3008,198.439,198.281,198.4291,14774.0
2023-11-24 11:40:00,200.97,201.01,200.89,200.96,8127.0,198.36,198.3995,198.281,198.3501,8127.0
2023-11-24 11:50:00,200.96,200.98,200.79,200.9,8334.0,198.3501,198.3699,198.1823,198.2909,8334.0
2023-11-24 12:00:00,200.92,201.03,200.85,200.89,13693.0,198.3106,198.4192,198.2416,198.281,13693.0
2023-11-24 12:10:00,200.81,200.89,200.74,200.84,5576.0,198.2021,198.281,198.133,198.2317,5576.0
2023-11-24 12:20:00,200.8,200.94,200.66,200.91,11162.0,198.1922,198.3304,198.054,198.3008,11162.0
2023-11-24 12:30:00,200.9,201.09,200.89,200.97,16187.0,198.2909,198.4784,198.281,198.36,16187.0
2023-11-24 12:40:00,201.03,201.37,200.97,201.33,23090.0,198.4192,198.7548,198.36,198.7153,23090.0
2023-11-24 12:50:00,201.31,201.48,201.21,201.26,45779.0,198.6956,198.8634,198.5969,198.6462,45779.0
2023-11-27 09:30:00,202.22,203.75,202.22,202.71,21507.0,199.5938,201.1039,199.5938,200.0774,21507.0
2023-11-27 09:40:00,202.91,203.1,202.37,202.68,11673.0,200.2748,200.4623,199.7418,200.0478,11673.0
2023-11-27 09:50:00,202.59,202.69,201.75,201.89,15951.0,199.959,200.0577,199.1299,199.268,15951.0
2023-11-27 10:00:00,201.89,201.95,201.34,201.45,15454.0,199.268,199.3273,198.7252,198.8338,15454.0
2023-11-27 10:10:00,201.55,201.85,201.43,201.59,7174.0,198.9325,199.2286,198.814,198.9719,7174.0
2023-11-27 10:20:00,201.59,201.73,201.34,201.46,9960.0,198.9719,199.1101,198.7252,198.8436,9960.0
2023-11-27 10:30:00,201.47,201.47,201.24,201.34,8874.0,198.8535,198.8535,198.6265,198.7252,8874.0
2023-11-27 10:40:00,201.32,201.35,201.08,201.25,8555.0,198.7054,198.7351,198.4686,198.6364,8555.0
2023-11-27 10:50:00,201.25,201.38,201.15,201.31,9059.0,198.6364,198.7647,198.5377,198.6956,9059.0
2023-11-27 11:00:00,201.27,201.38,200.86,201.07,16038.0,198.6561,198.7647,198.2514,198.4587,16038.0
2023-11-27 11:10:00,201.05,201.31,201.01,201.31,6532.0,198.439,198.6956,198.3995,198.6956,6532.0
2023-11-27 11:20:00,201.28,201.4,200.85,201.02,10857.0,198.666,198.7844,198.2416,198.4093,10857.0
2023-11-27 11:30:00,200.9,201.04,200.85,200.93,5535.0,198.2909,198.4291,198.2416,198.3205,5535.0
2023-11-27 11:40:00,200.99,201.32,200.93,201.27,6142.0,198.3797,198.7054,198.3205,198.6561,6142.0
2023-11-27 11:50:00,201.23,201.46,201.2,201.27,9286.0,198.6166,198.8436,198.587,198.6561,9286.0
2023-11-27 12:00:00,201.28,201.38,201.16,201.33,10515.0,198.666,198.7647,198.5475,198.7153,10515.0
2023-11-27 12:10:00,201.3,201.32,201.21,201.29,7869.0,198.6857,198.7054,198.5969,198.6758,7869.0
2023-11-27 12:20:00,201.27,201.29,200.85,201.01,10192.0,198.6561,198.6758,198.2416,198.3995,10192.0
2023-11-27 12:30:00,200.93,201.02,200.76,200.77,4826.0,198.3205,198.4093,198.1527,198.1626,4826.0
2023-11-27 12:40:00,200.76,201.17,200.75,201.06,5240.0,198.1527,198.5574,198.1428,198.4488,5240.0
2023-11-27 12:50:00,201.06,201.11,200.91,200.91,8320.0,198.4488,198.4982,198.3008,198.3008,8320.0
2023-11-27 13:00:00,200.91,200.99,200.79,200.85,5110.0,198.3008,198.3797,198.1823,198.2416,5110.0
2023-11-27 13:10:00,200.75,201.06,200.75,200.95,7078.0,198.1428,198.4488,198.1428,198.3403,7078.0
2023-11-27 13:20:00,200.94,201.04,200.91,200.95,4855.0,198.3304,198.4291,198.3008,198.3403,4855.0
2023-11-27 13:30:00,200.95,201.04,200.9,200.93,5172.0,198.3403,198.4291,198.2909,198.3205,5172.0
2023-11-27 13:40:00,200.98,201.14,200.93,201.02,10755.0,198.3699,198.5278,198.3205,198.4093,10755.0
2023-11-27 13:50:00,201.06,201.12,200.85,200.99,5972.0,198.4488,198.508,198.2416,198.3797,5972.0
2023-11-27 14:00:00,200.99,200.99,200.79,200.94,8935.0,198.3797,198.3797,198.1823,198.3304,8935.0
2023-11-27 14:10:00,200.86,201.1,200.84,201.1,7464.0,198.2514,198.4883,198.2317,198.4883,7464.0
2023-11-27 14:20:00,201.15,201.25,201.1,201.18,10448.0,198.5377,198.6364,198.4883,198.5673,10448.0
2023-11-27 14:30:00,201.16,201.3,201.04,201.3,8504.0,198.5475,198.6857,198.4291,198.6857,8504.0
2023-11-27 14:40:00,201.22,201.26,201.1,201.22,8712.0,198.6067,198.6462,198.4883,198.6067,8712.0
2023-11-27 14:50:00,201.18,201.41,201.17,201.41,9623.0,198.5673,198.7943,198.5574,198.7943,9623.0
2023-11-27 15:00:00,201.36,201.4,201.28,201.37,11902.0,198.7449,198.7844,198.666,198.7548,11902.0
2023-11-27 15:10:00,201.32,201.54,201.27,201.53,15575.0,198.7054,198.9226,198.6561,198.9127,15575.0
2023-11-27 15:20:00,201.53,201.79,201.5,201.74,19099.0,198.9127,199.1693,198.8831,199.12,19099.0
2023-11-27 15:30:00,201.74,202.11,201.64,202.0,59311.0,199.12,199.4852,199.0213,199.3766,59311.0
2023-11-27 15:40:00,201.99,202.15,201.96,201.97,55267.0,199.3667,199.5247,199.3371,199.347,55267.0
2023-11-27 15:50:00,202.0,202.08,201.63,201.83,118487.0,199.3766,199.4556,199.0114,199.2088,118487.0
2023-11-28 09:30:00,202.0,203.22,202.0,202.81,19794.0,199.3766,200.5808,199.3766,200.1761,19794.0
2023-11-28 09:40:00,203.0,203.37,202.03,202.58,9856.0,200.3636,200.7288,199.4062,199.9491,9856.0
2023-11-28 09:50:00,202.59,202.65,201.98,202.3,9906.0,199.959,200.0182,199.3569,199.6727,9906.0
2023-11-28 10:00:00,202.28,202.35,201.9,202.0,15816.0,199.653,199.7221,199.2779,199.3766,15816.0
2023-11-28 10:10:00,202.07,202.5,202.03,202.48,12842.0,199.4457,199.8701,199.4062,199.8504,12842.0
2023-11-28 10:20:00,202.48,202.6,202.34,202.42,6687.0,199.8504,199.9688,199.7122,199.7912,6687.0
2023-11-28 10:30:00,202.47,202.63,202.33,202.58,12529.0,199.8405,199.9984,199.7023,199.9491,12529.0
2023-11-28 10:40:00,202.62,202.79,202.11,202.11,8681.0,199.9886,200.1564,199.4852,199.4852,8681.0
2023-11-28 10:50:00,202.15,202.72,202.14,202.71,7140.0,199.5247,200.0873,199.5148,200.0774,7140.0
2023-11-28 11:00:00,202.61,202.62,202.35,202.47,3044.0,199.9787,199.9886,199.7221,199.8405,3044.0
2023-11-28 11:10:00,202.58,202.63,202.4,202.54,3182.0,199.9491,199.9984,199.7714,199.9096,3182.0
2023-11-28 11:20:00,202.57,202.69,202.43,202.69,4264.0,199.9392,200.0577,199.801,200.0577,4264.0
2023-11-28 11:30:00,202.66,202.88,202.58,202.7,11972.0,200.028,200.2452,199.9491,200.0675,11972.0
2023-11-28 11:40:00,202.67,202.81,202.59,202.78,7579.0,200.0379,200.1761,199.959,200.1465,7579.0
2023-11-28 11:50:00,202.84,202.84,202.39,202.56,5019.0,200.2057,200.2057,199.7616,199.9293,5019.0
2023-11-28 12:00:00,202.54,202.62,202.25,202.54,6650.0,199.9096,199.9886,199.6234,199.9096,6650.0
2023-11-28 12:10:00,202.55,202.55,201.74,201.75,5374.0,199.9195,199.9195,199.12,199.1299,5374.0
2023-11-28 12:20:00,201.79,202.02,201.77,201.9,6526.0,199.1693,199.3964,199.1496,199.2779,6526.0
2023-11-28 12:30:00,201.88,201.91,201.44,201.54,3762.0,199.2582,199.2878,198.8239,198.9226,3762.0
2023-11-28 12:40:00,201.44,201.64,201.31,201.44,8776.0,198.8239,199.0213,198.6956,198.8239,8776.0
2023-11-28 12:50:00,201.34,201.43,201.3,201.38,2094.0,198.7252,198.814,198.6857,198.7647,2094.0
2023-11-28 13:00:00,201.37,201.45,201.14,201.27,6805.0,198.7548,198.8338,198.5278,198.6561,6805.0
2023-11-28 13:10:00,201.36,201.47,201.21,201.22,7106.0,198.7449,198.8535,198.5969,198.6067,7106.0
2023-11-28 13:20:00,201.22,201.31,201.05,201.23,6747.0,198.6067,198.6956,198.439,198.6166,6747.0
2023-11-28 13:30:00,201.21,201.35,201.1,201.29,7186.0,198.5969,198.7351,198.4883,198.6758,7186.0
2023-11-28 13:40:00,201.35,201.54,201.2,201.35,8471.0,198.7351,198.9226,198.587,198.7351,8471.0
2023-11-28 13:50:00,201.38,201.45,201.32,201.34,8691.0,198.7647,198.8338,198.7054,198.7252,8691.0
2023-11-28 14:00:00,201.3,201.41,201.02,201.02,7128.0,198.6857,198.7943,198.4093,198.4093,7128.0
2023-11-28 14:10:00,201.12,201.24,201.04,201.09,8804.0,198.508,198.6265,198.4291,198.4784,8804.0
2023-11-28 14:20:00,201.03,201.22,201.03,201.09,5025.0,198.4192,198.6067,198.4192,198.4784,5025.0
2023-11-28 14:30:00,201.09,201.09,200.89,200.93,8193.0,198.4784,198.4784,198.281,198.3205,8193.0
2023-11-28 14:40:00,200.93,200.97,200.79,200.84,7458.0,198.3205,198.36,198.1823,198.2317,7458.0
2023-11-28 14:50:00,200.91,201.34,200.91,201.2,8777.0,198.3008,198.7252,198.3008,198.587,8777.0
2023-11-28 15:00:00,201.15,201.2,200.88,201.1,5107.0,198.5377,198.587,198.2712,198.4883,5107.0
2023-11-28 15:10:00,201.12,201.18,200.98,201.02,13021.0,198.508,198.5673,198.3699,198.4093,13021.0
2023-11-28 15:20:00,200.99,201.14,200.94,201.14,15627.0,198.3797,198.5278,198.3304,198.5278,15627.0
2023-11-28 15:30:00,201.11,201.12,200.88,201.03,17482.0,198.4982,198.508,198.2712,198.4192,17482.0
2023-11-28 15:40:00,201.03,201.47,200.96,201.45,27267.0,198.4192,198.8535,198.3501,198.8338,27267.0
2023-11-28 15:50:00,201.46,201.66,201.14,201.21,85298.0,198.8436,199.041,198.5278,198.5969,85298.0
2023-11-29 09:30:00,200.7,201.14,200.27,200.76,20333.0,198.0935,198.5278,197.6691,198.1527,20333.0
2023-11-29 09:40:00,200.78,201.09,200.43,200.44,10322.0,198.1725,198.4784,197.827,197.8369,10322.0
2023-11-29 09:50:00,200.55,201.08,200.37,200.89,12283.0,197.9454,198.4686,197.7678,198.281,12283.0
2023-11-29 10:00:00,200.68,200.8,199.66,199.92,12199.0,198.0738,198.1922,197.067,197.3236,12199.0
2023-11-29 10:10:00,199.97,200.35,199.85,200.18,14789.0,197.373,197.748,197.2545,197.5803,14789.0
2023-11-29 10:20:00,200.27,200.67,200.27,200.39,5242.0,197.6691,198.0639,197.6691,197.7875,5242.0
2023-11-29 10:30:00,200.39,200.74,200.3,200.37,9591.0,197.7875,198.133,197.6987,197.7678,9591.0
2023-11-29 10:40:00,200.37,201.02,200.23,200.61,5519.0,197.7678,198.4093,197.6296,198.0047,5519.0
2023-11-29 10:50:00,200.62,200.73,200.46,200.62,7785.0,198.0145,198.1231,197.8566,198.0145,7785.0
2023-11-29 11:00:00,200.69,200.84,200.61,200.62,3179.0,198.0836,198.2317,198.0047,198.0145,3179.0
2023-11-29 11:10:00,200.64,200.79,200.02,200.34,14256.0,198.0343,198.1823,197.4223,197.7382,14256.0
2023-11-29 11:20:00,200.26,200.82,200.25,200.53,7586.0,197.6592,198.2119,197.6493,197.9257,7586.0
2023-11-29 11:30:00,200.65,200.74,200.48,200.68,9050.0,198.0441,198.133,197.8764,198.0738,9050.0
2023-11-29 11:40:00,200.71,200.84,200.48,200.73,10442.0,198.1034,198.2317,197.8764,198.1231,10442.0
2023-11-29 11:50:00,200.72,200.81,200.57,200.81,6155.0,198.1132,198.2021,197.9652,198.2021,6155.0
2023-11-29 12:00:00,200.78,201.36,200.67,200.69,14819.0,198.1725,198.7449,198.0639,198.0836,14819.0
2023-11-29 12:10:00,200.57,200.98,200.28,200.98,6655.0,197.9652,198.3699,197.679,198.3699,6655.0
2023-11-29 12:20:00,201.0,201.02,200.46,200.92,4296.0,198.3896,198.4093,197.8566,198.3106,4296.0
2023-11-29 12:30:00,200.94,200.94,200.58,200.67,6397.0,198.3304,198.3304,197.9751,198.0639,6397.0
2023-11-29 12:40:00,200.63,200.71,200.49,200.53,3993.0,198.0244,198.1034,197.8862,197.9257,3993.0
2023-11-29 12:50:00,200.51,200.67,200.26,200.26,6615.0,197.906,198.0639,197.6592,197.6592,6615.0
2023-11-29 13:00:00,200.21,200.35,200.18,200.19,6167.0,197.6099,197.748,197.5803,197.5901,6167.0
2023-11-29 13:10:00,200.17,200.32,199.93,199.95,10231.0,197.5704,197.7184,197.3335,197.3532,10231.0
2023-11-29 13:20:00,199.9,200.1,199.81,200.1,3754.0,197.3039,197.5013,197.2151,197.5013,3754.0
2023-11-29 13:30:00,199.99,200.02,199.52,199.58,21550.0,197.3927,197.4223,196.9288,196.988,21550.0
2023-11-29 13:40:00,199.61,199.72,199.53,199.57,12145.0,197.0177,197.1262,196.9387,196.9782,12145.0
2023-11-29 13:50:00,199.51,199.61,199.29,199.52,5675.0,196.919,197.0177,196.7018,196.9288,5675.0
2023-11-29 14:00:00,199.51,199.75,199.51,199.72,29365.0,196.919,197.1558,196.919,197.1262,29365.0
2023-11-29 14:10:00,199.69,199.72,199.49,199.49,10029.0,197.0966,197.1262,196.8992,196.8992,10029.0
2023-11-29 14:20:00,199.43,199.61,199.41,199.55,10515.0,196.84,197.0177,196.8203,196.9584,10515.0
2023-11-29 14:30:00,199.53,199.54,199.1,199.15,5187.0,196.9387,196.9486,196.5143,196.5636,5187.0
2023-11-29 14:40:00,199.15,199.23,199.0,199.06,8839.0,196.5636,196.6426,196.4156,196.4748,8839.0
2023-11-29 14:50:00,199.03,199.53,199.03,199.51,20696.0,196.4452,196.9387,196.4452,196.919,20696.0
2023-11-29 15:00:00,199.47,199.51,199.2,199.4,21234.0,196.8795,196.919,196.613,196.8104,21234.0
2023-11-29 15:10:00,199.4,199.4,199.29,199.37,16023.0,196.8104,196.8104,196.7018,196.7808,16023.0
2023-11-29 15:20:00,199.32,199.72,199.28,199.56,38975.0,196.7314,197.1262,196.6919,196.9683,38975.0
2023-11-29 15:30:00,199.59,199.8,199.39,199.77,17557.0,196.9979,197.2052,196.8005,197.1756,17557.0
2023-11-29 15:40:00,199.75,199.86,199.65,199.85,29303.0,197.1558,197.2644,197.0571,197.2545,29303.0
2023-11-29 15:50:00,199.87,199.87,199.09,199.53,132222.0,197.2743,197.2743,196.5044,196.9387,132222.0
2023-11-30 09:30:00,199.39,199.95,199.35,199.95,16974.0,196.8005,197.3532,196.761,197.3532,16974.0
2023-11-30 09:40:00,200.13,201.31,199.98,201.12,21098.0,197.5309,198.6956,197.3828,198.508,21098.0
2023-11-30 09:50:00,201.1,201.71,200.96,201.58,20089.0,198.4883,199.0904,198.3501,198.9621,20089.0
2023-11-30 10:00:00,201.59,201.67,200.87,201.14,16889.0,198.9719,199.0509,198.2613,198.5278,16889.0
2023-11-30 10:10:00,201.07,201.27,200.9,201.01,14684.0,198.4587,198.6561,198.2909,198.3995,14684.0
2023-11-30 10:20:00,200.96,201.09,200.77,201.01,9860.0,198.3501,198.4784,198.1626,198.3995,9860.0
2023-11-30 10:30:00,201.02,201.45,201.02,201.35,14268.0,198.4093,198.8338,198.4093,198.7351,14268.0
2023-11-30 10:40:00,201.36,201.79,201.36,201.59,26049.0,198.7449,199.1693,198.7449,198.9719,26049.0
2023-11-30 10:50:00,201.63,201.86,201.56,201.64,21115.0,199.0114,199.2384,198.9423,199.0213,21115.0
2023-11-30 11:00:00,201.57,201.63,201.31,201.39,10595.0,198.9522,199.0114,198.6956,198.7745,10595.0
2023-11-30 11:10:00,201.39,201.66,201.35,201.62,20040.0,198.7745,199.041,198.7351,199.0016,20040.0
2023-11-30 11:20:00,201.65,201.79,201.47,201.78,13337.0,199.0312,199.1693,198.8535,199.1595,13337.0
2023-11-30 11:30:00,201.8,201.92,201.64,201.71,9994.0,199.1792,199.2977,199.0213,199.0904,9994.0
2023-11-30 11:40:00,201.73,202.24,201.69,202.19,13931.0,199.1101,199.6135,199.0706,199.5641,13931.0
2023-11-30 11:50:00,202.19,202.37,202.12,202.3,14550.0,199.5641,199.7418,199.4951,199.6727,14550.0
2023-11-30 12:00:00,202.31,202.35,201.91,201.94,9463.0,199.6826,199.7221,199.2878,199.3174,9463.0
2023-11-30 12:10:00,201.95,202.02,201.29,201.4,10446.0,199.3273,199.3964,198.6758,198.7844,10446.0
2023-11-30 12:20:00,201.32,201.4,201.21,201.21,8307.0,198.7054,198.7844,198.5969,198.5969,8307.0
2023-11-30 12:30:00,201.21,201.33,201.1,201.14,10205.0,198.5969,198.7153,198.4883,198.5278,10205.0
2023-11-30 12:40:00,201.09,201.18,200.95,201.07,6944.0,198.4784,198.5673,198.3403,198.4587,6944.0
2023-11-30 12:50:00,201.09,201.1,200.86,200.87,13646.0,198.4784,198.4883,198.2514,198.2613,13646.0
2023-11-30 13:00:00,200.84,201.15,200.79,201.03,17392.0,198.2317,198.5377,198.1823,198.4192,17392.0
2023-11-30 13:10:00,201.05,201.31,201.0,201.25,11333.0,198.439,198.6956,198.3896,198.6364,11333.0
2023-11-30 13:20:00,201.22,201.28,201.14,201.18,10708.0,198.6067,198.666,198.5278,198.5673,10708.0
2023-11-30 13:30:00,201.25,201.46,201.18,201.36,8309.0,198.6364,198.8436,198.5673,198.7449,8309.0
2023-11-30 13:40:00,201.45,201.61,201.33,201.55,22753.0,198.8338,198.9917,198.7153,198.9325,22753.0
2023-11-30 13:50:00,201.54,201.76,201.48,201.67,11664.0,198.9226,199.1397,198.8634,199.0509,11664.0
2023-11-30 14:00:00,201.69,201.71,201.6,201.62,5441.0,199.0706,199.0904,198.9818,199.0016,5441.0
2023-11-30 14:10:00,201.61,201.88,201.56,201.82,10912.0,198.9917,199.2582,198.9423,199.199,10912.0
2023-11-30 14:20:00,201.85,202.03,201.78,201.98,11856.0,199.2286,199.4062,199.1595,199.3569,11856.0
2023-11-30 14:30:00,201.97,202.07,201.84,202.03,10247.0,199.347,199.4457,199.2187,199.4062,10247.0
2023-11-30 14:40:00,202.07,202.15,202.03,202.13,13049.0,199.4457,199.5247,199.4062,199.5049,13049.0
2023-11-30 14:50:00,202.15,202.21,202.02,202.11,15956.0,199.5247,199.5839,199.3964,199.4852,15956.0
2023-11-30 15:00:00,202.1,202.1,201.84,201.86,17717.0,199.4753,199.4753,199.2187,199.2384,17717.0
2023-11-30 15:10:00,201.9,202.03,201.82,201.89,22346.0,199.2779,199.4062,199.199,199.268,22346.0
2023-11-30 15:20:00,201.9,201.9,201.54,201.65,21085.0,199.2779,199.2779,198.9226,199.0312,21085.0
2023-11-30 15:30:00,201.68,201.97,201.53,201.95,37874.0,199.0608,199.347,198.9127,199.3273,37874.0
2023-11-30 15:40:00,201.98,202.54,201.85,202.39,60666.0,199.3569,199.9096,199.2286,199.7616,60666.0
2023-11-30 15:50:00,202.43,203.65,202.3,203.31,386190.0,199.801,201.0052,199.6727,200.6696,386190.0
2023-12-01 09:30:00,203.49,205.83,202.47,204.85,38419.0,200.8473,203.1569,199.8405,202.1896,38419.0
2023-12-01 09:40:00,204.91,205.01,204.28,204.28,6500.0,202.2488,202.3475,201.627,201.627,6500.0
2023-12-01 09:50:00,204.25,204.48,203.85,203.89,11936.0,201.5974,201.8244,201.2026,201.2421,11936.0
2023-12-01 10:00:00,203.8,204.21,203.67,203.8,9845.0,201.1532,201.5579,201.0249,201.1532,9845.0
2023-12-01 10:10:00,203.8,203.8,203.58,203.63,4241.0,201.1532,201.1532,200.9361,200.9854,4241.0
2023-12-01 10:20:00,203.71,203.89,203.52,203.64,8722.0,201.0644,201.2421,200.8769,200.9953,8722.0
2023-12-01 10:30:00,203.67,204.21,203.27,204.1,18138.0,201.0249,201.5579,200.6301,201.4493,18138.0
2023-12-01 10:40:00,204.06,204.08,203.6,203.89,8958.0,201.4099,201.4296,200.9558,201.2421,8958.0
2023-12-01 10:50:00,203.98,204.09,203.84,204.0,6382.0,201.3309,201.4395,201.1927,201.3506,6382.0
2023-12-01 11:00:00,203.89,204.18,203.72,204.05,13313.0,201.2421,201.5283,201.0743,201.4,13313.0
2023-12-01 11:10:00,204.07,204.2,203.89,203.93,5384.0,201.4197,201.548,201.2421,201.2816,5384.0
2023-12-01 11:20:00,203.98,204.21,203.88,203.9,11303.0,201.3309,201.5579,201.2322,201.2519,11303.0
2023-12-01 11:30:00,203.84,204.04,203.75,203.76,15415.0,201.1927,201.3901,201.1039,201.1138,15415.0
2023-12-01 11:40:00,203.8,204.25,203.74,204.25,11618.0,201.1532,201.5974,201.094,201.5974,11618.0
2023-12-01 11:50:00,204.32,204.42,204.21,204.33,7544.0,201.6665,201.7652,201.5579,201.6764,7544.0
2023-12-01 12:00:00,204.35,204.39,204.05,204.25,11684.0,201.6961,201.7356,201.4,201.5974,11684.0
2023-12-01 12:10:00,204.19,204.23,203.88,203.92,7834.0,201.5382,201.5777,201.2322,201.2717,7834.0
2023-12-01 12:20:00,203.93,203.97,203.48,203.59,8294.0,201.2816,201.321,200.8374,200.946,8294.0
2023-12-01 12:30:00,203.65,203.79,203.54,203.64,5964.0,201.0052,201.1434,200.8966,200.9953,5964.0
2023-12-01 12:40:00,203.73,203.92,203.61,203.91,6964.0,201.0841,201.2717,200.9657,201.2618,6964.0
2023-12-01 12:50:00,203.9,204.16,203.89,204.09,7109.0,201.2519,201.5086,201.2421,201.4395,7109.0
2023-12-01 13:00:00,204.17,204.17,203.77,203.96,9063.0,201.5184,201.5184,201.1236,201.3112,9063.0
2023-12-01 13:10:00,203.98,203.98,203.42,203.47,5264.0,201.3309,201.3309,200.7782,200.8275,5264.0
2023-12-01 13:20:00,203.53,203.66,203.47,203.62,7398.0,200.8867,201.0151,200.8275,200.9756,7398.0
2023-12-01 13:30:00,203.59,203.71,203.45,203.71,4345.0,200.946,201.0644,200.8078,201.0644,4345.0
2023-12-01 13:40:00,203.69,203.85,203.61,203.66,7466.0,201.0447,201.2026,200.9657,201.0151,7466.0
2023-12-01 13:50:00,203.64,203.69,203.19,203.19,12308.0,200.9953,201.0447,200.5512,200.5512,12308.0
2023-12-01 14:00:00,203.25,203.49,203.23,203.31,11642.0,200.6104,200.8473,200.5906,200.6696,11642.0
2023-12-01 14:10:00,203.33,203.7,203.27,203.59,7603.0,200.6893,201.0545,200.6301,200.946,7603.0
2023-12-01 14:20:00,203.53,203.64,203.44,203.6,9292.0,200.8867,200.9953,200.7979,200.9558,9292.0
2023-12-01 14:30:00,203.62,203.88,203.33,203.81,13631.0,200.9756,201.2322,200.6893,201.1631,13631.0
2023-12-01 14:40:00,203.76,204.24,203.6,203.9,22976.0,201.1138,201.5875,200.9558,201.2519,22976.0
2023-12-01 14:50:00,203.94,204.01,203.67,203.76,20220.0,201.2914,201.3605,201.0249,201.1138,20220.0
2023-12-01 15:00:00,203.74,203.96,203.73,203.83,25821.0,201.094,201.3112,201.0841,201.1828,25821.0
2023-12-01 15:10:00,203.82,203.94,203.54,203.56,14480.0,201.173,201.2914,200.8966,200.9164,14480.0
2023-12-01 15:20:00,203.58,203.81,203.4,203.7,13780.0,200.9361,201.1631,200.7584,201.0545,13780.0
2023-12-01 15:30:00,203.64,203.86,203.53,203.79,14269.0,200.9953,201.2125,200.8867,201.1434,14269.0
2023-12-01 15:40:00,203.83,203.87,203.61,203.81,58456.0,201.1828,201.2223,200.9657,201.1631,58456.0
2023-12-01 15:50:00,203.81,204.14,203.64,203.97,129441.0,201.1631,201.4888,200.9953,201.321,129441.0
2023-12-04 09:30:00,204.3,204.94,203.28,203.28,10800.0,201.6467,202.2784,200.64,200.64,10800.0
2023-12-04 09:40:00,203.7,204.29,203.02,203.61,6614.0,201.0545,201.6369,200.3834,200.9657,6614.0
2023-12-04 09:50:00,203.49,204.35,203.49,204.09,5726.0,200.8473,201.6961,200.8473,201.4395,5726.0
2023-12-04 10:00:00,203.98,203.98,203.24,203.58,10414.0,201.3309,201.3309,200.6005,200.9361,10414.0
2023-12-04 10:10:00,203.52,203.94,203.3,203.61,9103.0,200.8769,201.2914,200.6597,200.9657,9103.0
2023-12-04 10:20:00,203.58,204.1,203.31,204.1,6170.0,200.9361,201.4493,200.6696,201.4493,6170.0
2023-12-04 10:30:00,204.06,204.49,203.68,203.68,3372.0,201.4099,201.8343,201.0348,201.0348,3372.0
2023-12-04 10:40:00,203.69,203.94,203.58,203.6,2302.0,201.0447,201.2914,200.9361,200.9558,2302.0
2023-12-04 10:50:00,203.66,204.17,203.55,204.17,5998.0,201.0151,201.5184,200.9065,201.5184,5998.0
2023-12-04 11:00:00,204.18,204.75,204.17,204.23,27480.0,201.5283,202.0909,201.5184,201.5777,27480.0
2023-12-04 11:10:00,204.33,204.44,204.13,204.26,7289.0,201.6764,201.7849,201.479,201.6073,7289.0
2023-12-04 11:20:00,204.17,204.32,203.83,204.1,10034.0,201.5184,201.6665,201.1828,201.4493,10034.0
2023-12-04 11:30:00,204.16,204.18,203.74,203.82,4781.0,201.5086,201.5283,201.094,201.173,4781.0
2023-12-04 11:40:00,203.8,203.83,203.08,203.08,20879.0,201.1532,201.1828,200.4426,200.4426,20879.0
2023-12-04 11:50:00,203.12,203.43,203.1,203.15,2683.0,200.4821,200.788,200.4623,200.5117,2683.0
2023-12-04 12:00:00,203.14,203.39,203.07,203.2,3001.0,200.5018,200.7486,200.4327,200.561,3001.0
2023-12-04 12:10:00,203.2,203.33,203.1,203.26,1350.0,200.561,200.6893,200.4623,200.6203,1350.0
2023-12-04 12:20:00,203.18,203.31,203.13,203.29,4651.0,200.5413,200.6696,200.4919,200.6499,4651.0
2023-12-04 12:30:00,203.34,203.37,203.13,203.26,8603.0,200.6992,200.7288,200.4919,200.6203,8603.0
2023-12-04 12:40:00,203.26,203.32,203.08,203.09,2794.0,200.6203,200.6795,200.4426,200.4525,2794.0
2023-12-04 12:50:00,203.11,203.34,203.11,203.28,3598.0,200.4722,200.6992,200.4722,200.64,3598.0
2023-12-04 13:00:00,203.21,203.22,202.91,202.98,4022.0,200.5709,200.5808,200.2748,200.3439,4022.0
2023-12-04 13:10:00,202.91,203.29,202.8,203.28,3750.0,200.2748,200.6499,200.1662,200.64,3750.0
2023-12-04 13:20:00,203.2,203.26,202.86,202.96,18674.0,200.561,200.6203,200.2254,200.3241,18674.0
2023-12-04 13:30:00,202.87,203.02,202.78,202.8,3956.0,200.2353,200.3834,200.1465,200.1662,3956.0
2023-12-04 13:40:00,202.75,202.93,202.68,202.88,4434.0,200.1169,200.2945,200.0478,200.2452,4434.0
2023-12-04 13:50:00,202.83,202.92,202.83,202.86,4936.0,200.1958,200.2847,200.1958,200.2254,4936.0
2023-12-04 14:00:00,202.89,203.15,202.89,203.02,11403.0,200.2551,200.5117,200.2551,200.3834,11403.0
2023-12-04 14:10:00,202.94,202.97,202.75,202.76,4245.0,200.3044,200.334,200.1169,200.1267,4245.0
2023-12-04 14:20:00,202.72,202.85,202.68,202.85,3429.0,200.0873,200.2156,200.0478,200.2156,3429.0
2023-12-04 14:30:00,202.98,203.51,202.97,203.23,52841.0,200.3439,200.867,200.334,200.5906,52841.0
2023-12-04 14:40:00,203.23,203.48,203.19,203.46,4314.0,200.5906,200.8374,200.5512,200.8177,4314.0
2023-12-04 14:50:00,203.46,203.46,203.11,203.13,8681.0,200.8177,200.8177,200.4722,200.4919,8681.0
2023-12-04 15:00:00,202.97,203.25,202.97,203.17,5463.0,200.334,200.6104,200.334,200.5314,5463.0
2023-12-04 15:10:00,203.22,203.63,203.22,203.63,5696.0,200.5808,200.9854,200.5808,200.9854,5696.0
2023-12-04 15:20:00,203.68,203.76,203.5,203.64,10949.0,201.0348,201.1138,200.8571,200.9953,10949.0
2023-12-04 15:30:00,203.69,203.78,203.48,203.75,15121.0,201.0447,201.1335,200.8374,201.1039,15121.0
2023-12-04 15:40:00,203.82,203.96,203.49,203.49,25378.0,201.173,201.3112,200.8473,200.8473,25378.0
2023-12-04 15:50:00,203.61,203.92,203.38,203.59,100301.0,200.9657,201.2717,200.7387,200.946,100301.0
2023-12-05 09:30:00,204.08,204.08,202.51,202.6,15643.0,201.4296,201.4296,199.88,199.9688,15643.0
2023-12-05 09:40:00,202.58,203.69,202.58,203.6,7914.0,199.9491,201.0447,199.9491,200.9558,7914.0
2023-12-05 09:50:00,203.66,203.75,203.3,203.42,6302.0,201.0151,201.1039,200.6597,200.7782,6302.0
2023-12-05 10:00:00,203.29,203.44,203.14,203.38,6738.0,200.6499,200.7979,200.5018,200.7387,6738.0
2023-12-05 10:10:00,203.31,203.43,202.96,203.13,8700.0,200.6696,200.788,200.3241,200.4919,8700.0
2023-12-05 10:20:00,203.32,203.47,203.15,203.33,8077.0,200.6795,200.8275,200.5117,200.6893,8077.0
2023-12-05 10:30:00,203.44,203.52,202.99,203.28,9915.0,200.7979,200.8769,200.3538,200.64,9915.0
2023-12-05 10:40:00,203.37,203.68,203.29,203.68,5970.0,200.7288,201.0348,200.6499,201.0348,5970.0
2023-12-05 10:50:00,203.67,203.68,203.17,203.28,5265.0,201.0249,201.0348,200.5314,200.64,5265.0
2023-12-05 11:00:00,203.21,203.38,203.1,203.1,5738.0,200.5709,200.7387,200.4623,200.4623,5738.0
2023-12-05 11:10:00,203.2,203.4,203.14,203.14,3975.0,200.561,200.7584,200.5018,200.5018,3975.0
2023-12-05 11:20:00,203.24,203.54,203.21,203.51,5953.0,200.6005,200.8966,200.5709,200.867,5953.0
2023-12-05 11:30:00,203.55,203.83,203.53,203.77,5884.0,200.9065,201.1828,200.8867,201.1236,5884.0
2023-12-05 11:40:00,203.75,203.78,203.47,203.78,7411.0,201.1039,201.1335,200.8275,201.1335,7411.0
2023-12-05 11:50:00,203.81,204.02,203.75,204.02,7895.0,201.1631,201.3704,201.1039,201.3704,7895.0
2023-12-05 12:00:00,204.09,204.18,203.99,204.14,15016.0,201.4395,201.5283,201.3408,201.4888,15016.0
2023-12-05 12:10:00,204.15,204.24,203.79,204.1,23507.0,201.4987,201.5875,201.1434,201.4493,23507.0
2023-12-05 12:20:00,204.11,204.57,204.1,204.47,15168.0,201.4592,201.9132,201.4493,201.8145,15168.0
2023-12-05 12:30:00,204.44,204.46,204.15,204.16,9427.0,201.7849,201.8047,201.4987,201.5086,9427.0
2023-12-05 12:40:00,204.2,204.3,204.06,204.17,11730.0,201.548,201.6467,201.4099,201.5184,11730.0
2023-12-05 12:50:00,204.09,204.16,203.73,203.9,6269.0,201.4395,201.5086,201.0841,201.2519,6269.0
2023-12-05 13:00:00,203.96,204.23,203.71,203.85,7947.0,201.3112,201.5777,201.0644,201.2026,7947.0
2023-12-05 13:10:00,203.78,203.95,203.75,203.94,5013.0,201.1335,201.3013,201.1039,201.2914,5013.0
2023-12-05 13:20:00,203.93,203.93,203.46,203.71,6856.0,201.2816,201.2816,200.8177,201.0644,6856.0
2023-12-05 13:30:00,203.66,203.66,203.36,203.37,4945.0,201.0151,201.0151,200.719,200.7288,4945.0
2023-12-05 13:40:00,203.34,203.46,203.03,203.05,5949.0,200.6992,200.8177,200.3932,200.413,5949.0
2023-12-05 13:50:00,203.11,203.25,203.03,203.17,9240.0,200.4722,200.6104,200.3932,200.5314,9240.0
2023-12-05 14:00:00,203.27,203.58,203.27,203.49,7027.0,200.6301,200.9361,200.6301,200.8473,7027.0
2023-12-05 14:10:00,203.55,203.55,203.31,203.5,5711.0,200.9065,200.9065,200.6696,200.8571,5711.0
2023-12-05 14:20:00,203.46,203.63,203.38,203.56,8295.0,200.8177,200.9854,200.7387,200.9164,8295.0
2023-12-05 14:30:00,203.61,203.72,203.61,203.66,9380.0,200.9657,201.0743,200.9657,201.0151,9380.0
2023-12-05 14:40:00,203.67,203.75,203.55,203.62,5926.0,201.0249,201.1039,200.9065,200.9756,5926.0
2023-12-05 14:50:00,203.61,203.83,203.56,203.65,8785.0,200.9657,201.1828,200.9164,201.0052,8785.0
2023-12-05 15:00:00,203.66,203.76,203.63,203.75,6698.0,201.0151,201.1138,200.9854,201.1039,6698.0
2023-12-05 15:10:00,203.81,203.84,203.6,203.84,7994.0,201.1631,201.1927,200.9558,201.1927,7994.0
2023-12-05 15:20:00,203.86,204.08,203.81,203.97,14248.0,201.2125,201.4296,201.1631,201.321,14248.0
2023-12-05 15:30:00,204.01,204.05,203.87,203.96,11343.0,201.3605,201.4,201.2223,201.3112,11343.0
2023-12-05 15:40:00,203.92,204.06,203.51,203.59,18724.0,201.2717,201.4099,200.867,200.946,18724.0
2023-12-05 15:50:00,203.58,203.83,203.42,203.62,99588.0,200.9361,201.1828,200.7782,200.9756,99588.0
2023-12-06 09:30:00,203.11,203.26,202.34,202.47,18225.0,200.4722,200.6203,199.7122,199.8405,18225.0
2023-12-06 09:40:00,202.56,203.43,202.26,203.13,7986.0,199.9293,200.788,199.6332,200.4919,7986.0
2023-12-06 09:50:00,202.68,202.69,201.41,202.36,8602.0,200.0478,200.0577,198.7943,199.7319,8602.0
2023-12-06 10:00:00,202.48,202.59,201.51,202.14,12386.0,199.8504,199.959,198.893,199.5148,12386.0
2023-12-06 10:10:00,202.0,202.19,201.29,201.48,15164.0,199.3766,199.5641,198.6758,198.8634,15164.0
2023-12-06 10:20:00,201.37,201.37,200.54,200.85,15618.0,198.7548,198.7548,197.9356,198.2416,15618.0
2023-12-06 10:30:00,200.74,200.74,199.46,199.57,18869.0,198.133,198.133,196.8696,196.9782,18869.0
2023-12-06 10:40:00,199.63,199.65,198.95,199.03,21896.0,197.0374,197.0571,196.3662,196.4452,21896.0
2023-12-06 10:50:00,199.01,199.2,198.71,199.06,16392.0,196.4254,196.613,196.1293,196.4748,16392.0
2023-12-06 11:00:00,199.15,200.0,199.03,199.75,13078.0,196.5636,197.4026,196.4452,197.1558,13078.0
2023-12-06 11:10:00,199.87,199.99,199.44,199.6,8147.0,197.2743,197.3927,196.8499,197.0078,8147.0
2023-12-06 11:20:00,199.55,200.13,199.5,199.81,9322.0,196.9584,197.5309,196.9091,197.2151,9322.0
2023-12-06 11:30:00,199.79,199.83,199.18,199.36,7791.0,197.1953,197.2348,196.5932,196.7709,7791.0
2023-12-06 11:40:00,199.16,199.77,199.15,199.6,13293.0,196.5735,197.1756,196.5636,197.0078,13293.0
2023-12-06 11:50:00,199.57,199.94,199.53,199.68,10393.0,196.9782,197.3434,196.9387,197.0867,10393.0
2023-12-06 12:00:00,199.69,199.9,199.57,199.9,8512.0,197.0966,197.3039,196.9782,197.3039,8512.0
2023-12-06 12:10:00,199.8,199.98,199.47,199.52,11542.0,197.2052,197.3828,196.8795,196.9288,11542.0
2023-12-06 12:20:00,199.65,199.71,199.27,199.57,11428.0,197.0571,197.1164,196.6821,196.9782,11428.0
2023-12-06 12:30:00,199.6,199.96,199.55,199.75,11635.0,197.0078,197.3631,196.9584,197.1558,11635.0
2023-12-06 12:40:00,199.75,199.95,199.75,199.91,26633.0,197.1558,197.3532,197.1558,197.3138,26633.0
2023-12-06 12:50:00,199.91,200.07,199.67,199.98,14581.0,197.3138,197.4717,197.0769,197.3828,14581.0
2023-12-06 13:00:00,200.05,200.55,199.95,200.26,13467.0,197.4519,197.9454,197.3532,197.6592,13467.0
2023-12-06 13:10:00,200.26,200.41,199.76,200.03,10259.0,197.6592,197.8073,197.1657,197.4322,10259.0
2023-12-06 13:20:00,200.03,200.35,199.9,200.09,9612.0,197.4322,197.748,197.3039,197.4914,9612.0
2023-12-06 13:30:00,200.12,200.29,200.08,200.21,5829.0,197.521,197.6888,197.4816,197.6099,5829.0
2023-12-06 13:40:00,200.26,200.26,199.98,200.09,7074.0,197.6592,197.6592,197.3828,197.4914,7074.0
2023-12-06 13:50:00,200.08,200.33,200.06,200.21,19203.0,197.4816,197.7283,197.4618,197.6099,19203.0
2023-12-06 14:00:00,200.27,200.28,200.06,200.27,8350.0,197.6691,197.679,197.4618,197.6691,8350.0
2023-12-06 14:10:00,200.22,200.38,199.93,200.0,21118.0,197.6197,197.7777,197.3335,197.4026,21118.0
2023-12-06 14:20:00,199.91,200.21,199.87,200.15,11751.0,197.3138,197.6099,197.2743,197.5506,11751.0
2023-12-06 14:30:00,200.15,200.28,200.02,200.02,19441.0,197.5506,197.679,197.4223,197.4223,19441.0
2023-12-06 14:40:00,199.99,200.34,199.82,200.33,10397.0,197.3927,197.7382,197.2249,197.7283,10397.0
2023-12-06 14:50:00,200.32,200.33,199.92,200.0,9227.0,197.7184,197.7283,197.3236,197.4026,9227.0
2023-12-06 15:00:00,199.99,200.29,199.91,200.25,7693.0,197.3927,197.6888,197.3138,197.6493,7693.0
2023-12-06 15:10:00,200.25,200.45,200.21,200.38,17913.0,197.6493,197.8467,197.6099,197.7777,17913.0
2023-12-06 15:20:00,200.33,200.63,200.33,200.49,19581.0,197.7283,198.0244,197.7283,197.8862,19581.0
2023-12-06 15:30:00,200.52,200.57,200.26,200.29,27281.0,197.9158,197.9652,197.6592,197.6888,27281.0
2023-12-06 15:40:00,200.29,200.47,200.13,200.29,35985.0,197.6888,197.8665,197.5309,197.6888,35985.0
2023-12-06 15:50:00,200.31,200.72,200.0,200.66,141437.0,197.7086,198.1132,197.4026,198.054,141437.0
2023-12-07 09:30:00,200.78,200.96,199.97,200.31,14782.0,198.1725,198.3501,197.373,197.7086,14782.0
2023-12-07 09:40:00,200.1,201.25,199.98,200.87,7840.0,197.5013,198.6364,197.3828,198.2613,7840.0
2023-12-07 09:50:00,201.09,201.09,200.01,200.02,7095.0,198.4784,198.4784,197.4125,197.4223,7095.0
2023-12-07 10:00:00,199.75,199.95,199.44,199.7,8031.0,197.1558,197.3532,196.8499,197.1065,8031.0
2023-12-07 10:10:00,199.78,200.56,199.78,200.56,7164.0,197.1854,197.9553,197.1854,197.9553,7164.0
2023-12-07 10:20:00,200.57,200.67,200.32,200.6,5384.0,197.9652,198.0639,197.7184,197.9948,5384.0
2023-12-07 10:30:00,200.69,200.95,200.3,200.39,10467.0,198.0836,198.3403,197.6987,197.7875,10467.0
2023-12-07 10:40:00,200.39,200.75,200.21,200.75,4611.0,197.7875,198.1428,197.6099,198.1428,4611.0
2023-12-07 10:50:00,200.74,200.81,199.87,200.26,8100.0,198.133,198.2021,197.2743,197.6592,8100.0
2023-12-07 11:00:00,200.33,200.9,200.33,200.89,8258.0,197.7283,198.2909,197.7283,198.281,8258.0
2023-12-07 11:10:00,200.93,200.98,200.85,200.89,4403.0,198.3205,198.3699,198.2416,198.281,4403.0
2023-12-07 11:20:00,200.82,201.06,200.76,200.91,10586.0,198.2119,198.4488,198.1527,198.3008,10586.0
2023-12-07 11:30:00,200.77,201.12,200.68,200.99,12404.0,198.1626,198.508,198.0738,198.3797,12404.0
2023-12-07 11:40:00,200.93,201.25,200.86,201.16,5349.0,198.3205,198.6364,198.2514,198.5475,5349.0
2023-12-07 11:50:00,201.08,201.39,201.01,201.06,9004.0,198.4686,198.7745,198.3995,198.4488,9004.0
2023-12-07 12:00:00,201.11,201.14,200.83,201.02,6326.0,198.4982,198.5278,198.2218,198.4093,6326.0
2023-12-07 12:10:00,201.06,201.08,200.66,201.08,5946.0,198.4488,198.4686,198.054,198.4686,5946.0
2023-12-07 12:20:00,201.11,201.14,200.84,200.88,6325.0,198.4982,198.5278,198.2317,198.2712,6325.0
2023-12-07 12:30:00,200.85,200.96,200.36,200.65,7487.0,198.2416,198.3501,197.7579,198.0441,7487.0
2023-12-07 12:40:00,200.67,200.89,200.35,200.88,7818.0,198.0639,198.281,197.748,198.2712,7818.0
2023-12-07 12:50:00,200.86,200.89,200.51,200.52,4501.0,198.2514,198.281,197.906,197.9158,4501.0
2023-12-07 13:00:00,200.54,200.86,200.53,200.53,9286.0,197.9356,198.2514,197.9257,197.9257,9286.0
2023-12-07 13:10:00,200.53,200.63,200.25,200.55,7291.0,197.9257,198.0244,197.6493,197.9454,7291.0
2023-12-07 13:20:00,200.59,200.71,200.26,200.71,10352.0,197.9849,198.1034,197.6592,198.1034,10352.0
2023-12-07 13:30:00,200.75,200.93,200.68,200.69,3812.0,198.1428,198.3205,198.0738,198.0836,3812.0
2023-12-07 13:40:00,200.69,200.92,200.6,200.9,8320.0,198.0836,198.3106,197.9948,198.2909,8320.0
2023-12-07 13:50:00,200.77,200.8,200.64,200.68,9174.0,198.1626,198.1922,198.0343,198.0738,9174.0
2023-12-07 14:00:00,200.7,200.82,200.68,200.68,7788.0,198.0935,198.2119,198.0738,198.0738,7788.0
2023-12-07 14:10:00,200.7,200.83,200.7,200.78,8896.0,198.0935,198.2218,198.0935,198.1725,8896.0
2023-12-07 14:20:00,200.78,200.8,200.67,200.74,11825.0,198.1725,198.1922,198.0639,198.133,11825.0
2023-12-07 14:30:00,200.7,200.7,200.4,200.7,6116.0,198.0935,198.0935,197.7974,198.0935,6116.0
2023-12-07 14:40:00,200.66,200.75,200.43,200.59,5423.0,198.054,198.1428,197.827,197.9849,5423.0
2023-12-07 14:50:00,200.64,200.65,200.44,200.47,9417.0,198.0343,198.0441,197.8369,197.8665,9417.0
2023-12-07 15:00:00,200.59,200.65,200.38,200.4,3558.0,197.9849,198.0441,197.7777,197.7974,3558.0
2023-12-07 15:10:00,200.41,200.57,200.34,200.44,18296.0,197.8073,197.9652,197.7382,197.8369,18296.0
2023-12-07 15:20:00,200.47,200.58,200.33,200.43,9691.0,197.8665,197.9751,197.7283,197.827,9691.0
2023-12-07 15:30:00,200.47,200.61,200.31,200.39,13338.0,197.8665,198.0047,197.7086,197.7875,13338.0
2023-12-07 15:40:00,200.38,200.49,200.15,200.31,34915.0,197.7777,197.8862,197.5506,197.7086,34915.0
2023-12-07 15:50:00,200.32,200.5,200.13,200.21,105292.0,197.7184,197.8961,197.5309,197.6099,105292.0
2023-12-08 09:30:00,200.5,201.92,199.93,200.76,20978.0,197.8961,199.2977,197.3335,198.1527,20978.0
2023-12-08 09:40:00,200.31,201.41,200.31,200.77,12464.0,197.7086,198.7943,197.7086,198.1626,12464.0
2023-12-08 09:50:00,200.78,200.78,199.73,200.39,6924.0,198.1725,198.1725,197.1361,197.7875,6924.0
2023-12-08 10:00:00,200.24,200.71,199.55,199.79,9482.0,197.6395,198.1034,196.9584,197.1953,9482.0
2023-12-08 10:10:00,199.93,201.0,199.55,200.78,21783.0,197.3335,198.3896,196.9584,198.1725,21783.0
2023-12-08 10:20:00,200.96,200.98,200.39,200.45,11402.0,198.3501,198.3699,197.7875,197.8467,11402.0
2023-12-08 10:30:00,200.36,200.56,199.89,200.09,14537.0,197.7579,197.9553,197.294,197.4914,14537.0
2023-12-08 10:40:00,200.13,200.3,199.88,199.96,21664.0,197.5309,197.6987,197.2841,197.3631,21664.0
2023-12-08 10:50:00,199.88,200.49,199.74,200.49,18252.0,197.2841,197.8862,197.146,197.8862,18252.0
2023-12-08 11:00:00,200.57,200.61,199.97,200.11,11419.0,197.9652,198.0047,197.373,197.5112,11419.0
2023-12-08 11:10:00,200.25,200.25,199.7,199.78,8210.0,197.6493,197.6493,197.1065,197.1854,8210.0
2023-12-08 11:20:00,199.7,199.85,199.57,199.84,11191.0,197.1065,197.2545,196.9782,197.2447,11191.0
2023-12-08 11:30:00,199.78,200.01,199.7,200.0,9134.0,197.1854,197.4125,197.1065,197.4026,9134.0
2023-12-08 11:40:00,199.95,200.06,199.73,199.81,5925.0,197.3532,197.4618,197.1361,197.2151,5925.0
2023-12-08 11:50:00,199.73,199.98,199.72,199.95,6560.0,197.1361,197.3828,197.1262,197.3532,6560.0
2023-12-08 12:00:00,199.95,199.98,199.73,199.77,16070.0,197.3532,197.3828,197.1361,197.1756,16070.0
2023-12-08 12:10:00,199.76,199.79,199.59,199.78,9766.0,197.1657,197.1953,196.9979,197.1854,9766.0
2023-12-08 12:20:00,199.73,199.86,199.7,199.86,10074.0,197.1361,197.2644,197.1065,197.2644,10074.0
2023-12-08 12:30:00,199.88,200.0,199.8,199.96,9721.0,197.2841,197.4026,197.2052,197.3631,9721.0
2023-12-08 12:40:00,199.95,200.01,199.87,199.91,12127.0,197.3532,197.4125,197.2743,197.3138,12127.0
2023-12-08 12:50:00,199.93,199.97,199.79,199.83,8903.0,197.3335,197.373,197.1953,197.2348,8903.0
2023-12-08 13:00:00,199.83,199.87,199.66,199.76,13379.0,197.2348,197.2743,197.067,197.1657,13379.0
2023-12-08 13:10:00,199.81,200.01,199.71,200.0,13819.0,197.2151,197.4125,197.1164,197.4026,13819.0
2023-12-08 13:20:00,199.98,200.24,199.92,200.02,18333.0,197.3828,197.6395,197.3236,197.4223,18333.0
2023-12-08 13:30:00,200.0,200.42,199.99,200.39,18828.0,197.4026,197.8171,197.3927,197.7875,18828.0
2023-12-08 13:40:00,200.33,200.44,200.28,200.41,10331.0,197.7283,197.8369,197.679,197.8073,10331.0
2023-12-08 13:50:00,200.39,200.66,200.31,200.58,18091.0,197.7875,198.054,197.7086,197.9751,18091.0
2023-12-08 14:00:00,200.63,201.0,200.41,201.0,11332.0,198.0244,198.3896,197.8073,198.3896,11332.0
2023-12-08 14:10:00,200.98,201.0,200.71,200.91,19647.0,198.3699,198.3896,198.1034,198.3008,19647.0
2023-12-08 14:20:00,200.83,200.94,200.76,200.9,15523.0,198.2218,198.3304,198.1527,198.2909,15523.0
2023-12-08 14:30:00,200.84,201.0,200.82,200.88,13821.0,198.2317,198.3896,198.2119,198.2712,13821.0
2023-12-08 14:40:00,200.93,201.02,200.89,200.96,21936.0,198.3205,198.4093,198.281,198.3501,21936.0
2023-12-08 14:50:00,200.94,201.32,200.94,201.09,16852.0,198.3304,198.7054,198.3304,198.4784,16852.0
2023-12-08 15:00:00,201.15,201.61,200.92,200.93,20867.0,198.5377,198.9917,198.3106,198.3205,20867.0
2023-12-08 15:10:00,200.97,201.15,200.7,200.92,14358.0,198.36,198.5377,198.0935,198.3106,14358.0
2023-12-08 15:20:00,200.9,201.06,200.86,200.97,18126.0,198.2909,198.4488,198.2514,198.36,18126.0
2023-12-08 15:30:00,200.91,201.36,200.8,201.11,22483.0,198.3008,198.7449,198.1922,198.4982,22483.0
2023-12-08 15:40:00,201.09,201.41,200.93,201.34,32865.0,198.4784,198.7943,198.3205,198.7252,32865.0
2023-12-08 15:50:00,201.41,201.81,201.26,201.75,123633.0,198.7943,199.1891,198.6462,199.1299,123633.0
2023-12-11 09:30:00,202.47,203.0,202.04,202.04,11443.0,199.8405,200.3636,199.4161,199.4161,11443.0
2023-12-11 09:40:00,202.22,202.22,201.64,201.93,10527.0,199.5938,199.5938,199.0213,199.3075,10527.0
2023-12-11 09:50:00,201.92,202.19,201.27,202.09,6614.0,199.2977,199.5641,198.6561,199.4654,6614.0
2023-12-11 10:00:00,202.09,202.41,201.72,202.32,16557.0,199.4654,199.7813,199.1003,199.6925,16557.0
2023-12-11 10:10:00,202.4,202.55,201.82,202.55,15114.0,199.7714,199.9195,199.199,199.9195,15114.0
2023-12-11 10:20:00,202.58,203.01,202.38,203.01,8504.0,199.9491,200.3735,199.7517,200.3735,8504.0
2023-12-11 10:30:00,202.93,203.13,202.23,202.29,5130.0,200.2945,200.4919,199.6036,199.6628,5130.0
2023-12-11 10:40:00,202.31,202.66,202.09,202.43,10698.0,199.6826,200.028,199.4654,199.801,10698.0
2023-12-11 10:50:00,202.59,202.65,202.45,202.59,6931.0,199.959,200.0182,199.8208,199.959,6931.0
2023-12-11 11:00:00,202.47,203.38,202.47,203.2,4110.0,199.8405,200.7387,199.8405,200.561,4110.0
2023-12-11 11:10:00,203.2,203.36,202.97,202.99,5102.0,200.561,200.719,200.334,200.3538,5102.0
2023-12-11 11:20:00,202.94,202.94,202.23,202.43,5250.0,200.3044,200.3044,199.6036,199.801,5250.0
2023-12-11 11:30:00,202.35,202.38,202.18,202.24,3194.0,199.7221,199.7517,199.5543,199.6135,3194.0
2023-12-11 11:40:00,202.22,202.33,201.78,201.8,5041.0,199.5938,199.7023,199.1595,199.1792,5041.0
2023-12-11 11:50:00,201.68,202.04,201.68,201.96,5824.0,199.0608,199.4161,199.0608,199.3371,5824.0
2023-12-11 12:00:00,201.99,202.13,201.86,202.07,3329.0,199.3667,199.5049,199.2384,199.4457,3329.0
2023-12-11 12:10:00,202.16,202.17,201.93,202.1,4819.0,199.5345,199.5444,199.3075,199.4753,4819.0
2023-12-11 12:20:00,202.13,202.29,201.94,202.08,6304.0,199.5049,199.6628,199.3174,199.4556,6304.0
2023-12-11 12:30:00,202.06,202.08,201.8,201.95,11444.0,199.4358,199.4556,199.1792,199.3273,11444.0
2023-12-11 12:40:00,202.03,202.19,201.94,202.15,5327.0,199.4062,199.5641,199.3174,199.5247,5327.0
2023-12-11 12:50:00,202.26,202.57,202.11,202.48,2699.0,199.6332,199.9392,199.4852,199.8504,2699.0
2023-12-11 13:00:00,202.59,202.59,202.23,202.23,6894.0,199.959,199.959,199.6036,199.6036,6894.0
2023-12-11 13:10:00,202.28,202.63,202.27,202.56,6250.0,199.653,199.9984,199.6431,199.9293,6250.0
2023-12-11 13:20:00,202.55,202.76,202.47,202.58,9259.0,199.9195,200.1267,199.8405,199.9491,9259.0
2023-12-11 13:30:00,202.62,202.66,202.44,202.5,5446.0,199.9886,200.028,199.8109,199.8701,5446.0
2023-12-11 13:40:00,202.56,202.73,202.5,202.68,3376.0,199.9293,200.0971,199.8701,200.0478,3376.0
2023-12-11 13:50:00,202.62,202.69,202.56,202.61,4766.0,199.9886,200.0577,199.9293,199.9787,4766.0
2023-12-11 14:00:00,202.6,202.72,202.6,202.66,5021.0,199.9688,200.0873,199.9688,200.028,5021.0
2023-12-11 14:10:00,202.65,202.77,202.6,202.67,4908.0,200.0182,200.1366,199.9688,200.0379,4908.0
2023-12-11 14:20:00,202.67,202.87,202.66,202.81,4071.0,200.0379,200.2353,200.028,200.1761,4071.0
2023-12-11 14:30:00,202.82,202.85,202.46,202.46,4688.0,200.186,200.2156,199.8306,199.8306,4688.0
2023-12-11 14:40:00,202.48,202.78,202.48,202.78,7302.0,199.8504,200.1465,199.8504,200.1465,7302.0
2023-12-11 14:50:00,202.84,202.89,202.56,202.56,6144.0,200.2057,200.2551,199.9293,199.9293,6144.0
2023-12-11 15:00:00,202.57,202.65,202.47,202.53,7521.0,199.9392,200.0182,199.8405,199.8997,7521.0
2023-12-11 15:10:00,202.5,202.71,202.38,202.45,11423.0,199.8701,200.0774,199.7517,199.8208,11423.0
2023-12-11 15:20:00,202.47,202.79,202.46,202.76,7284.0,199.8405,200.1564,199.8306,200.1267,7284.0
2023-12-11 15:30:00,202.78,202.78,202.48,202.7,14338.0,200.1465,200.1465,199.8504,200.0675,14338.0
2023-12-11 15:40:00,202.71,202.74,202.47,202.53,17641.0,200.0774,200.107,199.8405,199.8997,17641.0
2023-12-11 15:50:00,202.5,202.94,202.48,202.85,73383.0,199.8701,200.3044,199.8504,200.2156,73383.0
2023-12-12 09:30:00,202.15,202.91,202.1,202.29,29280.0,199.5247,200.2748,199.4753,199.6628,29280.0
2023-12-12 09:40:00,202.26,203.74,202.25,203.74,1654.0,199.6332,201.094,199.6234,201.094,1654.0
2023-12-12 09:50:00,203.16,203.19,202.46,202.62,5034.0,200.5216,200.5512,199.8306,199.9886,5034.0
2023-12-12 10:00:00,202.98,203.66,202.89,203.66,13089.0,200.3439,201.0151,200.2551,201.0151,13089.0
2023-12-12 10:10:00,203.72,203.85,203.19,203.28,3830.0,201.0743,201.2026,200.5512,200.64,3830.0
2023-12-12 10:20:00,203.26,203.44,203.26,203.36,1074.0,200.6203,200.7979,200.6203,200.719,1074.0
2023-12-12 10:30:00,203.32,203.57,203.29,203.32,4236.0,200.6795,200.9262,200.6499,200.6795,4236.0
2023-12-12 10:40:00,203.29,203.42,202.87,203.3,17725.0,200.6499,200.7782,200.2353,200.6597,17725.0
2023-12-12 10:50:00,203.23,203.55,203.19,203.52,9263.0,200.5906,200.9065,200.5512,200.8769,9263.0
2023-12-12 11:00:00,203.51,203.83,203.42,203.58,4938.0,200.867,201.1828,200.7782,200.9361,4938.0
2023-12-12 11:10:00,203.56,203.74,203.33,203.41,5271.0,200.9164,201.094,200.6893,200.7683,5271.0
2023-12-12 11:20:00,203.39,203.53,203.39,203.46,4214.0,200.7486,200.8867,200.7486,200.8177,4214.0
2023-12-12 11:30:00,203.55,203.66,203.54,203.6,5201.0,200.9065,201.0151,200.8966,200.9558,5201.0
2023-12-12 11:40:00,203.54,203.65,203.51,203.55,3789.0,200.8966,201.0052,200.867,200.9065,3789.0
2023-12-12 11:50:00,203.66,204.08,203.58,204.08,5562.0,201.0151,201.4296,200.9361,201.4296,5562.0
2023-12-12 12:00:00,204.0,204.26,203.96,204.26,6440.0,201.3506,201.6073,201.3112,201.6073,6440.0
2023-12-12 12:10:00,204.3,204.36,204.05,204.12,8297.0,201.6467,201.706,201.4,201.4691,8297.0
2023-12-12 12:20:00,204.25,204.67,204.17,204.67,8081.0,201.5974,202.0119,201.5184,202.0119,8081.0
2023-12-12 12:30:00,204.7,204.84,204.44,204.49,3676.0,202.0416,202.1797,201.7849,201.8343,3676.0
2023-12-12 12:40:00,204.58,204.72,204.31,204.39,8173.0,201.9231,202.0613,201.6566,201.7356,8173.0
2023-12-12 12:50:00,204.36,204.7,204.28,204.7,3825.0,201.706,202.0416,201.627,202.0416,3825.0
2023-12-12 13:00:00,204.57,204.75,204.48,204.68,6455.0,201.9132,202.0909,201.8244,202.0218,6455.0
2023-12-12 13:10:00,204.75,204.75,204.59,204.66,2470.0,202.0909,202.0909,201.933,202.0021,2470.0
2023-12-12 13:20:00,204.74,204.86,204.72,204.78,5544.0,202.081,202.1995,202.0613,202.1205,5544.0
2023-12-12 13:30:00,204.8,204.86,204.68,204.81,8307.0,202.1403,202.1995,202.0218,202.1501,8307.0
2023-12-12 13:40:00,204.88,204.97,204.39,204.48,8642.0,202.2192,202.308,201.7356,201.8244,8642.0
2023-12-12 13:50:00,204.4,204.48,204.09,204.35,4682.0,201.7454,201.8244,201.4395,201.6961,4682.0
2023-12-12 14:00:00,204.31,204.42,204.27,204.27,5563.0,201.6566,201.7652,201.6171,201.6171,5563.0
2023-12-12 14:10:00,204.32,204.38,203.96,204.22,14185.0,201.6665,201.7257,201.3112,201.5678,14185.0
2023-12-12 14:20:00,204.21,204.21,203.89,204.05,7654.0,201.5579,201.5579,201.2421,201.4,7654.0
2023-12-12 14:30:00,204.07,204.08,203.64,203.64,18120.0,201.4197,201.4296,200.9953,200.9953,18120.0
2023-12-12 14:40:00,203.65,204.06,203.61,204.01,8373.0,201.0052,201.4099,200.9657,201.3605,8373.0
2023-12-12 14:50:00,204.06,204.28,204.04,204.19,5148.0,201.4099,201.627,201.3901,201.5382,5148.0
2023-12-12 15:00:00,204.17,204.3,204.06,204.23,8171.0,201.5184,201.6467,201.4099,201.5777,8171.0
2023-12-12 15:10:00,204.23,204.24,203.88,203.9,9095.0,201.5777,201.5875,201.2322,201.2519,9095.0
2023-12-12 15:20:00,203.88,204.06,203.74,203.82,10750.0,201.2322,201.4099,201.094,201.173,10750.0
2023-12-12 15:30:00,203.87,203.88,203.47,203.59,17742.0,201.2223,201.2322,200.8275,200.946,17742.0
2023-12-12 15:40:00,203.59,203.86,203.53,203.53,21163.0,200.946,201.2125,200.8867,200.8867,21163.0
2023-12-12 15:50:00,203.55,204.09,203.53,203.94,69853.0,200.9065,201.4395,200.8867,201.2914,69853.0
2023-12-13 09:30:00,203.92,204.01,203.32,203.81,15317.0,201.2717,201.3605,200.6795,201.1631,15317.0
2023-12-13 09:40:00,203.68,203.73,202.88,203.53,5227.0,201.0348,201.0841,200.2452,200.8867,5227.0
2023-12-13 09:50:00,203.78,204.75,203.59,204.35,3146.0,201.1335,202.0909,200.946,201.6961,3146.0
2023-12-13 10:00:00,204.71,205.17,204.32,204.33,14358.0,202.0514,202.5054,201.6665,201.6764,14358.0
2023-12-13 10:10:00,204.31,204.81,204.09,204.61,4802.0,201.6566,202.1501,201.4395,201.9527,4802.0
2023-12-13 10:20:00,204.65,204.82,204.49,204.69,4185.0,201.9922,202.16,201.8343,202.0317,4185.0
2023-12-13 10:30:00,204.56,204.91,204.54,204.62,5149.0,201.9034,202.2488,201.8836,201.9626,5149.0
2023-12-13 10:40:00,204.61,205.03,204.5,204.93,3801.0,201.9527,202.3673,201.8441,202.2686,3801.0
2023-12-13 10:50:00,204.98,205.2,204.88,205.02,5088.0,202.3179,202.5351,202.2192,202.3574,5088.0
2023-12-13 11:00:00,205.08,205.2,204.74,205.1,5892.0,202.4166,202.5351,202.081,202.4364,5892.0
2023-12-13 11:10:00,204.99,205.56,204.99,205.46,6295.0,202.3278,202.8904,202.3278,202.7917,6295.0
2023-12-13 11:20:00,205.47,205.72,205.25,205.31,6799.0,202.8016,203.0483,202.5844,202.6436,6799.0
2023-12-13 11:30:00,205.28,205.29,204.92,204.98,7439.0,202.614,202.6239,202.2587,202.3179,7439.0
2023-12-13 11:40:00,204.98,205.17,204.76,204.81,5612.0,202.3179,202.5054,202.1008,202.1501,5612.0
2023-12-13 11:50:00,204.8,205.18,204.8,205.08,3071.0,202.1403,202.5153,202.1403,202.4166,3071.0
2023-12-13 12:00:00,204.99,205.08,204.6,204.7,6246.0,202.3278,202.4166,201.9428,202.0416,6246.0
2023-12-13 12:10:00,204.66,204.91,204.66,204.88,10815.0,202.0021,202.2488,202.0021,202.2192,10815.0
2023-12-13 12:20:00,204.88,205.01,204.41,204.44,4104.0,202.2192,202.3475,201.7553,201.7849,4104.0
2023-12-13 12:30:00,204.45,204.86,204.27,204.82,9060.0,201.7948,202.1995,201.6171,202.16,9060.0
2023-12-13 12:40:00,204.77,204.87,204.56,204.78,5271.0,202.1106,202.2093,201.9034,202.1205,5271.0
2023-12-13 12:50:00,204.71,204.94,204.36,204.7,20749.0,202.0514,202.2784,201.706,202.0416,20749.0
2023-12-13 13:00:00,204.65,204.88,204.64,204.73,2799.0,201.9922,202.2192,201.9823,202.0712,2799.0
2023-12-13 13:10:00,204.89,205.18,204.87,205.12,3908.0,202.2291,202.5153,202.2093,202.4561,3908.0
2023-12-13 13:20:00,205.08,205.11,204.92,205.08,4197.0,202.4166,202.4462,202.2587,202.4166,4197.0
2023-12-13 13:30:00,205.09,205.27,204.94,205.24,3943.0,202.4265,202.6041,202.2784,202.5745,3943.0
2023-12-13 13:40:00,205.14,205.24,205.0,205.13,3326.0,202.4758,202.5745,202.3377,202.466,3326.0
2023-12-13 13:50:00,204.96,205.38,204.95,205.13,4825.0,202.2982,202.7127,202.2883,202.466,4825.0
2023-12-13 14:00:00,205.24,205.65,205.08,205.08,6840.0,202.5745,202.9792,202.4166,202.4166,6840.0
2023-12-13 14:10:00,205.09,205.27,204.7,204.7,5800.0,202.4265,202.6041,202.0416,202.0416,5800.0
2023-12-13 14:20:00,204.72,205.05,204.72,204.81,4529.0,202.0613,202.387,202.0613,202.1501,4529.0
2023-12-13 14:30:00,204.93,205.24,204.8,204.91,6131.0,202.2686,202.5745,202.1403,202.2488,6131.0
2023-12-13 14:40:00,204.84,204.94,204.07,204.07,3942.0,202.1797,202.2784,201.4197,201.4197,3942.0
2023-12-13 14:50:00,204.18,204.39,203.92,204.15,11460.0,201.5283,201.7356,201.2717,201.4987,11460.0
2023-12-13 15:00:00,204.09,204.09,203.0,203.4,26069.0,201.4395,201.4395,200.3636,200.7584,26069.0
2023-12-13 15:10:00,203.41,203.57,202.87,202.97,17910.0,200.7683,200.9262,200.2353,200.334,17910.0
2023-12-13 15:20:00,203.0,203.42,202.75,203.29,23903.0,200.3636,200.7782,200.1169,200.6499,23903.0
2023-12-13 15:30:00,203.22,203.46,202.86,203.1,60881.0,200.5808,200.8177,200.2254,200.4623,60881.0
2023-12-13 15:40:00,203.16,203.32,203.07,203.11,33510.0,200.5216,200.6795,200.4327,200.4722,33510.0
2023-12-13 15:50:00,203.07,203.76,202.94,203.65,103292.0,200.4327,201.1138,200.3044,201.0052,103292.0
2023-12-14 09:30:00,199.68,199.95,195.83,196.31,221882.0,197.0867,197.3532,193.2867,193.7605,221882.0
2023-12-14 09:40:00,196.25,198.03,196.25,197.65,180372.0,193.7013,195.4582,193.7013,195.0831,180372.0
2023-12-14 09:50:00,197.67,197.7,196.57,196.95,173030.0,195.1028,195.1325,194.0171,194.3922,173030.0
2023-12-14 10:00:00,196.94,200.11,196.93,199.98,97810.0,194.3823,197.5112,194.3725,197.3828,97810.0
2023-12-14 10:10:00,199.96,200.02,197.73,199.25,89944.0,197.3631,197.4223,195.1621,196.6623,89944.0
2023-12-14 10:20:00,199.14,199.79,197.93,198.93,57701.0,196.5538,197.1953,195.3595,196.3465,57701.0
2023-12-14 10:30:00,199.02,199.04,197.19,197.42,32864.0,196.4353,196.4551,194.6291,194.8561,32864.0
2023-12-14 10:40:00,197.42,198.94,197.38,198.83,35017.0,194.8561,196.3564,194.8166,196.2478,35017.0
2023-12-14 10:50:00,198.88,199.83,198.69,199.72,47867.0,196.2971,197.2348,196.1096,197.1262,47867.0
2023-12-14 11:00:00,199.72,200.25,199.59,200.12,55928.0,197.1262,197.6493,196.9979,197.521,55928.0
2023-12-14 11:10:00,200.12,200.16,199.31,199.79,33087.0,197.521,197.5605,196.7216,197.1953,33087.0
2023-12-14 11:20:00,199.79,200.18,199.62,200.05,50285.0,197.1953,197.5803,197.0275,197.4519,50285.0
2023-12-14 11:30:00,200.08,200.1,199.01,199.34,21627.0,197.4816,197.5013,196.4254,196.7512,21627.0
2023-12-14 11:40:00,199.25,199.36,198.74,199.05,52549.0,196.6623,196.7709,196.159,196.4649,52549.0
2023-12-14 11:50:00,198.95,199.29,198.84,199.25,47630.0,196.3662,196.7018,196.2577,196.6623,47630.0
2023-12-14 12:00:00,199.18,199.35,198.84,198.84,26772.0,196.5932,196.761,196.2577,196.2577,26772.0
2023-12-14 12:10:00,198.84,199.81,198.84,199.32,31400.0,196.2577,197.2151,196.2577,196.7314,31400.0
2023-12-14 12:20:00,199.32,199.92,199.21,199.53,39814.0,196.7314,197.3236,196.6228,196.9387,39814.0
2023-12-14 12:30:00,199.53,199.53,199.04,199.14,13626.0,196.9387,196.9387,196.4551,196.5538,13626.0
2023-12-14 12:40:00,199.12,199.74,199.01,199.66,38564.0,196.534,197.146,196.4254,197.067,38564.0
2023-12-14 12:50:00,199.53,199.98,199.39,199.85,96300.0,196.9387,197.3828,196.8005,197.2545,96300.0
2023-12-14 13:00:00,199.9,199.98,199.01,199.11,25742.0,197.3039,197.3828,196.4254,196.5241,25742.0
2023-12-14 13:10:00,199.12,199.28,198.88,198.88,25691.0,196.534,196.6919,196.2971,196.2971,25691.0
2023-12-14 13:20:00,198.97,198.97,198.7,198.78,18140.0,196.386,196.386,196.1195,196.1984,18140.0
2023-12-14 13:30:00,198.86,199.34,198.69,199.34,25585.0,196.2774,196.7512,196.1096,196.7512,25585.0
2023-12-14 13:40:00,199.34,199.7,198.92,199.67,28090.0,196.7512,197.1065,196.3366,197.0769,28090.0
2023-12-14 13:50:00,199.74,199.91,199.12,199.14,42243.0,197.146,197.3138,196.534,196.5538,42243.0
2023-12-14 14:00:00,199.14,199.51,199.0,199.48,27675.0,196.5538,196.919,196.4156,196.8893,27675.0
2023-12-14 14:10:00,199.48,199.8,199.25,199.31,35600.0,196.8893,197.2052,196.6623,196.7216,35600.0
2023-12-14 14:20:00,199.31,200.06,199.24,200.0,37732.0,196.7216,197.4618,196.6525,197.4026,37732.0
2023-12-14 14:30:00,200.06,200.48,199.97,200.47,32478.0,197.4618,197.8764,197.373,197.8665,32478.0
2023-12-14 14:40:00,200.34,201.0,200.33,200.68,20196.0,197.7382,198.3896,197.7283,198.0738,20196.0
2023-12-14 14:50:00,200.69,200.74,200.12,200.12,16086.0,198.0836,198.133,197.521,197.521,16086.0
2023-12-14 15:00:00,200.2,200.42,199.89,200.42,42213.0,197.6,197.8171,197.294,197.8171,42213.0
2023-12-14 15:10:00,200.47,200.64,199.86,200.31,34381.0,197.8665,198.0343,197.2644,197.7086,34381.0
2023-12-14 15:20:00,200.28,200.96,200.28,200.83,25695.0,197.679,198.3501,197.679,198.2218,25695.0
2023-12-14 15:30:00,200.89,201.0,200.56,200.84,44683.0,198.281,198.3896,197.9553,198.2317,44683.0
2023-12-14 15:40:00,200.85,201.29,200.78,201.27,73306.0,198.2416,198.6758,198.1725,198.6561,73306.0
2023-12-14 15:50:00,201.18,201.81,201.08,201.51,246198.0,198.5673,199.1891,198.4686,198.893,246198.0
2023-12-15 09:30:00,199.14,199.49,197.81,198.09,130602.0,196.5538,196.8992,195.241,195.5174,130602.0
2023-12-15 09:40:00,198.09,198.7,197.88,197.96,48559.0,195.5174,196.1195,195.3101,195.3891,48559.0
2023-12-15 09:50:00,197.79,198.47,197.79,198.35,63450.0,195.2213,195.8925,195.2213,195.774,63450.0
2023-12-15 10:00:00,198.39,198.39,197.78,198.0,38614.0,195.8135,195.8135,195.2114,195.4286,38614.0
2023-12-15 10:10:00,198.03,198.12,197.54,197.77,19820.0,195.4582,195.547,194.9745,195.2016,19820.0
2023-12-15 10:20:00,197.76,197.85,197.63,197.68,45785.0,195.1917,195.2805,195.0634,195.1127,45785.0
2023-12-15 10:30:00,197.68,198.06,197.44,197.89,50913.0,195.1127,195.4878,194.8758,195.32,50913.0
2023-12-15 10:40:00,197.93,198.12,197.5,197.97,42961.0,195.3595,195.547,194.9351,195.399,42961.0
2023-12-15 10:50:00,197.95,197.97,196.95,197.03,25865.0,195.3792,195.399,194.3922,194.4712,25865.0
2023-12-15 11:00:00,197.03,197.18,196.63,196.85,64096.0,194.4712,194.6192,194.0764,194.2935,64096.0
2023-12-15 11:10:00,196.78,197.18,196.75,197.07,25131.0,194.2244,194.6192,194.1948,194.5106,25131.0
2023-12-15 11:20:00,197.12,197.42,197.07,197.39,16644.0,194.56,194.8561,194.5106,194.8265,16644.0
2023-12-15 11:30:00,197.32,197.43,197.16,197.2,23808.0,194.7574,194.866,194.5995,194.639,23808.0
2023-12-15 11:40:00,197.2,197.32,197.05,197.27,44371.0,194.639,194.7574,194.4909,194.708,44371.0
2023-12-15 11:50:00,197.29,197.32,196.82,196.97,50950.0,194.7278,194.7574,194.2639,194.4119,50950.0
2023-12-15 12:00:00,196.97,197.35,196.84,197.28,25069.0,194.4119,194.787,194.2836,194.7179,25069.0
2023-12-15 12:10:00,197.25,197.67,197.25,197.56,38153.0,194.6883,195.1028,194.6883,194.9943,38153.0
2023-12-15 12:20:00,197.57,197.69,197.49,197.52,24237.0,195.0041,195.1226,194.9252,194.9548,24237.0
2023-12-15 12:30:00,197.52,198.03,197.51,197.98,29031.0,194.9548,195.4582,194.9449,195.4088,29031.0
2023-12-15 12:40:00,197.98,198.0,197.6,197.81,26416.0,195.4088,195.4286,195.0338,195.241,26416.0
2023-12-15 12:50:00,197.97,198.36,197.85,198.34,39322.0,195.399,195.7839,195.2805,195.7641,39322.0
2023-12-15 13:00:00,198.42,199.3,198.3,199.11,28544.0,195.8431,196.7117,195.7247,196.5241,28544.0
2023-12-15 13:10:00,199.11,199.51,199.05,199.41,13240.0,196.5241,196.919,196.4649,196.8203,13240.0
2023-12-15 13:20:00,199.4,199.87,199.31,199.37,24785.0,196.8104,197.2743,196.7216,196.7808,24785.0
2023-12-15 13:30:00,199.27,199.68,199.18,199.58,8034.0,196.6821,197.0867,196.5932,196.988,8034.0
2023-12-15 13:40:00,199.58,199.58,199.28,199.36,20533.0,196.988,196.988,196.6919,196.7709,20533.0
2023-12-15 13:50:00,199.31,199.58,199.28,199.55,20724.0,196.7216,196.988,196.6919,196.9584,20724.0
2023-12-15 14:00:00,199.55,199.6,199.04,199.09,20533.0,196.9584,197.0078,196.4551,196.5044,20533.0
2023-12-15 14:10:00,199.08,199.34,198.9,199.3,10085.0,196.4945,196.7512,196.3169,196.7117,10085.0
2023-12-15 14:20:00,199.3,199.3,198.75,198.97,16553.0,196.7117,196.7117,196.1688,196.386,16553.0
2023-12-15 14:30:00,199.03,199.08,198.89,199.03,20591.0,196.4452,196.4945,196.307,196.4452,20591.0
2023-12-15 14:40:00,199.03,199.28,199.0,199.21,26044.0,196.4452,196.6919,196.4156,196.6228,26044.0
2023-12-15 14:50:00,199.21,199.56,199.19,199.56,20670.0,196.6228,196.9683,196.6031,196.9683,20670.0
2023-12-15 15:00:00,199.53,199.59,199.09,199.2,13081.0,196.9387,196.9979,196.5044,196.613,13081.0
2023-12-15 15:10:00,199.24,199.64,199.21,199.62,20028.0,196.6525,197.0473,196.6228,197.0275,20028.0
2023-12-15 15:20:00,199.62,199.75,199.44,199.63,23071.0,197.0275,197.1558,196.8499,197.0374,23071.0
2023-12-15 15:30:00,199.64,199.64,199.32,199.44,44293.0,197.0473,197.0473,196.7314,196.8499,44293.0
2023-12-15 15:40:00,199.42,199.67,199.17,199.47,78092.0,196.8301,197.0769,196.5834,196.8795,78092.0
2023-12-15 15:50:00,199.58,200.62,199.34,200.28,182408.0,196.988,198.0145,196.7512,197.679,182408.0
2023-12-18 09:30:00,201.76,201.8,200.46,200.78,16894.0,199.1397,199.1792,197.8566,198.1725,16894.0
2023-12-18 09:40:00,200.78,201.38,200.78,201.18,5646.0,198.1725,198.7647,198.1725,198.5673,5646.0
2023-12-18 09:50:00,201.0,201.11,200.56,200.87,8178.0,198.3896,198.4982,197.9553,198.2613,8178.0
2023-12-18 10:00:00,200.84,200.92,200.54,200.86,13525.0,198.2317,198.3106,197.9356,198.2514,13525.0
2023-12-18 10:10:00,200.9,201.45,200.86,200.99,6586.0,198.2909,198.8338,198.2514,198.3797,6586.0
2023-12-18 10:20:00,200.96,201.59,200.94,201.41,14800.0,198.3501,198.9719,198.3304,198.7943,14800.0
2023-12-18 10:30:00,201.42,201.75,201.35,201.52,16315.0,198.8041,199.1299,198.7351,198.9028,16315.0
2023-12-18 10:40:00,201.5,201.65,201.46,201.57,3304.0,198.8831,199.0312,198.8436,198.9522,3304.0
2023-12-18 10:50:00,201.54,201.61,201.26,201.31,10007.0,198.9226,198.9917,198.6462,198.6956,10007.0
2023-12-18 11:00:00,201.32,201.61,201.15,201.44,10169.0,198.7054,198.9917,198.5377,198.8239,10169.0
2023-12-18 11:10:00,201.36,201.42,201.15,201.39,8058.0,198.7449,198.8041,198.5377,198.7745,8058.0
2023-12-18 11:20:00,201.39,201.59,201.33,201.36,9680.0,198.7745,198.9719,198.7153,198.7449,9680.0
2023-12-18 11:30:00,201.4,201.47,201.12,201.27,7422.0,198.7844,198.8535,198.508,198.6561,7422.0
2023-12-18 11:40:00,201.18,201.18,200.65,200.75,6058.0,198.5673,198.5673,198.0441,198.1428,6058.0
2023-12-18 11:50:00,200.64,200.94,200.61,200.77,8098.0,198.0343,198.3304,198.0047,198.1626,8098.0
2023-12-18 12:00:00,200.73,200.85,200.6,200.75,7175.0,198.1231,198.2416,197.9948,198.1428,7175.0
2023-12-18 12:10:00,200.8,200.86,200.66,200.77,8641.0,198.1922,198.2514,198.054,198.1626,8641.0
2023-12-18 12:20:00,200.78,200.95,200.74,200.78,6272.0,198.1725,198.3403,198.133,198.1725,6272.0
2023-12-18 12:30:00,200.84,200.84,200.59,200.64,6956.0,198.2317,198.2317,197.9849,198.0343,6956.0
2023-12-18 12:40:00,200.67,200.75,200.5,200.53,18162.0,198.0639,198.1428,197.8961,197.9257,18162.0
2023-12-18 12:50:00,200.5,200.68,200.42,200.42,8501.0,197.8961,198.0738,197.8171,197.8171,8501.0
2023-12-18 13:00:00,200.32,200.49,200.28,200.28,7918.0,197.7184,197.8862,197.679,197.679,7918.0
2023-12-18 13:10:00,200.28,200.35,200.04,200.17,9355.0,197.679,197.748,197.4421,197.5704,9355.0
2023-12-18 13:20:00,200.16,200.29,200.07,200.25,4525.0,197.5605,197.6888,197.4717,197.6493,4525.0
2023-12-18 13:30:00,200.2,200.23,199.88,199.94,7444.0,197.6,197.6296,197.2841,197.3434,7444.0
2023-12-18 13:40:00,199.8,199.84,199.67,199.74,5441.0,197.2052,197.2447,197.0769,197.146,5441.0
2023-12-18 13:50:00,199.73,199.8,199.6,199.62,4932.0,197.1361,197.2052,197.0078,197.0275,4932.0
2023-12-18 14:00:00,199.65,199.82,199.61,199.65,10311.0,197.0571,197.2249,197.0177,197.0571,10311.0
2023-12-18 14:10:00,199.7,199.77,199.46,199.56,18686.0,197.1065,197.1756,196.8696,196.9683,18686.0
2023-12-18 14:20:00,199.56,199.85,199.52,199.64,10417.0,196.9683,197.2545,196.9288,197.0473,10417.0
2023-12-18 14:30:00,199.65,199.65,199.4,199.44,4513.0,197.0571,197.0571,196.8104,196.8499,4513.0
2023-12-18 14:40:00,199.44,199.75,199.37,199.65,14533.0,196.8499,197.1558,196.7808,197.0571,14533.0
2023-12-18 14:50:00,199.66,199.82,199.61,199.8,25765.0,197.067,197.2249,197.0177,197.2052,25765.0
2023-12-18 15:00:00,199.78,200.14,199.78,200.12,11694.0,197.1854,197.5408,197.1854,197.521,11694.0
2023-12-18 15:10:00,200.06,200.21,200.0,200.21,7175.0,197.4618,197.6099,197.4026,197.6099,7175.0
2023-12-18 15:20:00,200.19,200.41,200.06,200.39,11676.0,197.5901,197.8073,197.4618,197.7875,11676.0
2023-12-18 15:30:00,200.39,200.44,200.18,200.25,19336.0,197.7875,197.8369,197.5803,197.6493,19336.0
2023-12-18 15:40:00,200.25,200.36,200.11,200.15,22047.0,197.6493,197.7579,197.5112,197.5506,22047.0
2023-12-18 15:50:00,200.07,200.31,200.0,200.07,100615.0,197.4717,197.7086,197.4026,197.4717,100615.0
2023-12-19 09:30:00,200.07,200.58,199.85,200.17,22496.0,197.4717,197.9751,197.2545,197.5704,22496.0
2023-12-19 09:40:00,199.98,201.09,199.75,201.0,8735.0,197.3828,198.4784,197.1558,198.3896,8735.0
2023-12-19 09:50:00,200.93,201.54,200.9,201.34,11359.0,198.3205,198.9226,198.2909,198.7252,11359.0
2023-12-19 10:00:00,201.27,202.02,201.26,201.74,11877.0,198.6561,199.3964,198.6462,199.12,11877.0
2023-12-19 10:10:00,201.67,201.86,201.27,201.3,22908.0,199.0509,199.2384,198.6561,198.6857,22908.0
2023-12-19 10:20:00,201.36,201.53,201.29,201.29,7617.0,198.7449,198.9127,198.6758,198.6758,7617.0
2023-12-19 10:30:00,201.29,201.51,200.99,200.99,14866.0,198.6758,198.893,198.3797,198.3797,14866.0
2023-12-19 10:40:00,201.09,201.31,201.08,201.15,9755.0,198.4784,198.6956,198.4686,198.5377,9755.0
2023-12-19 10:50:00,201.2,201.3,201.17,201.3,8575.0,198.587,198.6857,198.5574,198.6857,8575.0
2023-12-19 11:00:00,201.27,201.49,201.15,201.49,11418.0,198.6561,198.8732,198.5377,198.8732,11418.0
2023-12-19 11:10:00,201.48,202.02,201.46,202.01,12485.0,198.8634,199.3964,198.8436,199.3865,12485.0
2023-12-19 11:20:00,202.01,202.06,201.75,201.84,9110.0,199.3865,199.4358,199.1299,199.2187,9110.0
2023-12-19 11:30:00,201.79,201.79,201.52,201.6,6174.0,199.1693,199.1693,198.9028,198.9818,6174.0
2023-12-19 11:40:00,201.62,201.67,201.47,201.67,4534.0,199.0016,199.0509,198.8535,199.0509,4534.0
2023-12-19 11:50:00,201.68,202.03,201.67,202.03,5462.0,199.0608,199.4062,199.0509,199.4062,5462.0
2023-12-19 12:00:00,201.98,202.04,201.68,201.8,10614.0,199.3569,199.4161,199.0608,199.1792,10614.0
2023-12-19 12:10:00,201.83,201.83,201.53,201.54,5483.0,199.2088,199.2088,198.9127,198.9226,5483.0
2023-12-19 12:20:00,201.55,201.55,201.27,201.39,6725.0,198.9325,198.9325,198.6561,198.7745,6725.0
2023-12-19 12:30:00,201.39,201.51,201.08,201.19,10238.0,198.7745,198.893,198.4686,198.5771,10238.0
2023-12-19 12:40:00,201.22,201.51,201.22,201.48,7477.0,198.6067,198.893,198.6067,198.8634,7477.0
2023-12-19 12:50:00,201.46,201.6,201.41,201.53,7058.0,198.8436,198.9818,198.7943,198.9127,7058.0
2023-12-19 13:00:00,201.48,201.5,201.38,201.43,7822.0,198.8634,198.8831,198.7647,198.814,7822.0
2023-12-19 13:10:00,201.47,201.61,201.43,201.5,4701.0,198.8535,198.9917,198.814,198.8831,4701.0
2023-12-19 13:20:00,201.46,201.54,201.46,201.52,7588.0,198.8436,198.9226,198.8436,198.9028,7588.0
2023-12-19 13:30:00,201.48,201.52,201.38,201.49,6798.0,198.8634,198.9028,198.7647,198.8732,6798.0
2023-12-19 13:40:00,201.45,201.6,201.42,201.42,10946.0,198.8338,198.9818,198.8041,198.8041,10946.0
2023-12-19 13:50:00,201.48,201.6,201.42,201.54,9857.0,198.8634,198.9818,198.8041,198.9226,9857.0
2023-12-19 14:00:00,201.51,201.51,201.31,201.31,6774.0,198.893,198.893,198.6956,198.6956,6774.0
2023-12-19 14:10:00,201.3,201.57,201.27,201.34,10535.0,198.6857,198.9522,198.6561,198.7252,10535.0
2023-12-19 14:20:00,201.27,201.52,201.27,201.52,10254.0,198.6561,198.9028,198.6561,198.9028,10254.0
2023-12-19 14:30:00,201.44,201.59,201.41,201.47,8597.0,198.8239,198.9719,198.7943,198.8535,8597.0
2023-12-19 14:40:00,201.46,201.46,201.03,201.06,7796.0,198.8436,198.8436,198.4192,198.4488,7796.0
2023-12-19 14:50:00,201.07,201.2,201.06,201.18,9876.0,198.4587,198.587,198.4488,198.5673,9876.0
2023-12-19 15:00:00,201.19,201.28,201.15,201.26,11007.0,198.5771,198.666,198.5377,198.6462,11007.0
2023-12-19 15:10:00,201.27,201.54,201.17,201.45,10563.0,198.6561,198.9226,198.5574,198.8338,10563.0
2023-12-19 15:20:00,201.48,201.56,201.44,201.54,11875.0,198.8634,198.9423,198.8239,198.9226,11875.0
2023-12-19 15:30:00,201.52,201.76,201.5,201.7,21841.0,198.9028,199.1397,198.8831,199.0805,21841.0
2023-12-19 15:40:00,201.73,201.94,201.53,201.6,36470.0,199.1101,199.3174,198.9127,198.9818,36470.0
2023-12-19 15:50:00,201.6,202.01,201.58,201.93,77635.0,198.9818,199.3865,198.9621,199.3075,77635.0
2023-12-20 09:30:00,202.69,203.09,201.59,201.59,12483.0,200.0577,200.4525,198.9719,198.9719,12483.0
2023-12-20 09:40:00,201.7,202.15,201.64,202.01,4918.0,199.0805,199.5247,199.0213,199.3865,4918.0
2023-12-20 09:50:00,202.04,202.1,201.7,201.71,2900.0,199.4161,199.4753,199.0805,199.0904,2900.0
2023-12-20 10:00:00,201.71,202.11,200.95,200.95,5652.0,199.0904,199.4852,198.3403,198.3403,5652.0
2023-12-20 10:10:00,200.88,201.68,200.88,201.38,5718.0,198.2712,199.0608,198.2712,198.7647,5718.0
2023-12-20 10:20:00,201.45,201.45,200.99,201.23,4489.0,198.8338,198.8338,198.3797,198.6166,4489.0
2023-12-20 10:30:00,201.24,201.53,201.16,201.16,4726.0,198.6265,198.9127,198.5475,198.5475,4726.0
2023-12-20 10:40:00,201.12,201.12,200.61,200.78,27360.0,198.508,198.508,198.0047,198.1725,27360.0
2023-12-20 10:50:00,200.78,200.92,200.32,200.37,12751.0,198.1725,198.3106,197.7184,197.7678,12751.0
2023-12-20 11:00:00,200.46,200.46,200.17,200.31,5314.0,197.8566,197.8566,197.5704,197.7086,5314.0
2023-12-20 11:10:00,200.32,200.4,200.17,200.37,6308.0,197.7184,197.7974,197.5704,197.7678,6308.0
2023-12-20 11:20:00,200.42,200.61,200.37,200.59,5303.0,197.8171,198.0047,197.7678,197.9849,5303.0
2023-12-20 11:30:00,200.63,200.67,200.47,200.64,6919.0,198.0244,198.0639,197.8665,198.0343,6919.0
2023-12-20 11:40:00,200.68,200.83,200.55,200.83,5340.0,198.0738,198.2218,197.9454,198.2218,5340.0
2023-12-20 11:50:00,200.84,201.03,200.71,200.98,2600.0,198.2317,198.4192,198.1034,198.3699,2600.0
2023-12-20 12:00:00,200.98,201.43,200.96,201.43,4774.0,198.3699,198.814,198.3501,198.814,4774.0
2023-12-20 12:10:00,201.63,201.65,201.47,201.64,3618.0,199.0114,199.0312,198.8535,199.0213,3618.0
2023-12-20 12:20:00,201.67,201.77,201.51,201.75,3608.0,199.0509,199.1496,198.893,199.1299,3608.0
2023-12-20 12:30:00,201.69,201.81,201.64,201.66,4591.0,199.0706,199.1891,199.0213,199.041,4591.0
2023-12-20 12:40:00,201.56,201.73,201.51,201.7,3329.0,198.9423,199.1101,198.893,199.0805,3329.0
2023-12-20 12:50:00,201.79,201.89,201.67,201.78,2704.0,199.1693,199.268,199.0509,199.1595,2704.0
2023-12-20 13:00:00,201.75,201.83,201.4,201.4,4317.0,199.1299,199.2088,198.7844,198.7844,4317.0
2023-12-20 13:10:00,201.4,201.46,201.19,201.2,3885.0,198.7844,198.8436,198.5771,198.587,3885.0
2023-12-20 13:20:00,201.16,201.25,201.1,201.18,3150.0,198.5475,198.6364,198.4883,198.5673,3150.0
2023-12-20 13:30:00,201.22,201.26,200.96,201.0,3448.0,198.6067,198.6462,198.3501,198.3896,3448.0
2023-12-20 13:40:00,201.03,201.13,201.0,201.12,3392.0,198.4192,198.5179,198.3896,198.508,3392.0
2023-12-20 13:50:00,201.13,201.24,201.09,201.24,6548.0,198.5179,198.6265,198.4784,198.6265,6548.0
2023-12-20 14:00:00,201.27,201.3,201.17,201.26,6164.0,198.6561,198.6857,198.5574,198.6462,6164.0
2023-12-20 14:10:00,201.25,201.25,200.87,200.93,4202.0,198.6364,198.6364,198.2613,198.3205,4202.0
2023-12-20 14:20:00,200.99,201.08,200.98,201.06,3724.0,198.3797,198.4686,198.3699,198.4488,3724.0
2023-12-20 14:30:00,201.09,201.26,201.09,201.2,4695.0,198.4784,198.6462,198.4784,198.587,4695.0
2023-12-20 14:40:00,201.13,201.26,201.06,201.2,5111.0,198.5179,198.6462,198.4488,198.587,5111.0
2023-12-20 14:50:00,201.18,201.18,200.59,200.59,6088.0,198.5673,198.5673,197.9849,197.9849,6088.0
2023-12-20 15:00:00,200.61,200.94,200.56,200.79,7801.0,198.0047,198.3304,197.9553,198.1823,7801.0
2023-12-20 15:10:00,200.91,200.96,200.64,200.84,12089.0,198.3008,198.3501,198.0343,198.2317,12089.0
2023-12-20 15:20:00,200.8,200.92,200.7,200.8,15281.0,198.1922,198.3106,198.0935,198.1922,15281.0
2023-12-20 15:30:00,200.87,200.97,200.43,200.54,19932.0,198.2613,198.36,197.827,197.9356,19932.0
2023-12-20 15:40:00,200.56,200.65,200.46,200.56,28294.0,197.9553,198.0441,197.8566,197.9553,28294.0
2023-12-20 15:50:00,200.59,200.63,199.75,199.83,78952.0,197.9849,198.0244,197.1558,197.2348,78952.0
2023-12-21 09:30:00,200.59,201.04,199.82,200.91,11595.0,197.9849,198.4291,197.2249,198.3008,11595.0
2023-12-21 09:40:00,201.04,201.56,200.94,201.52,1700.0,198.4291,198.9423,198.3304,198.9028,1700.0
2023-12-21 09:50:00,201.42,201.62,201.13,201.21,8358.0,198.8041,199.0016,198.5179,198.5969,8358.0
2023-12-21 10:00:00,201.22,202.26,201.22,202.23,8879.0,198.6067,199.6332,198.6067,199.6036,8879.0
2023-12-21 10:10:00,202.19,202.2,201.54,201.81,7380.0,199.5641,199.574,198.9226,199.1891,7380.0
2023-12-21 10:20:00,201.87,202.08,201.76,201.96,5175.0,199.2483,199.4556,199.1397,199.3371,5175.0
2023-12-21 10:30:00,201.97,202.4,201.91,202.4,3542.0,199.347,199.7714,199.2878,199.7714,3542.0
2023-12-21 10:40:00,202.41,202.56,202.27,202.52,9640.0,199.7813,199.9293,199.6431,199.8899,9640.0
2023-12-21 10:50:00,202.56,202.68,202.2,202.2,5213.0,199.9293,200.0478,199.574,199.574,5213.0
2023-12-21 11:00:00,202.13,202.35,202.12,202.19,2237.0,199.5049,199.7221,199.4951,199.5641,2237.0
2023-12-21 11:10:00,202.24,202.28,202.18,202.2,3800.0,199.6135,199.653,199.5543,199.574,3800.0
2023-12-21 11:20:00,202.29,202.46,202.27,202.29,5090.0,199.6628,199.8306,199.6431,199.6628,5090.0
2023-12-21 11:30:00,202.39,202.57,202.25,202.31,3994.0,199.7616,199.9392,199.6234,199.6826,3994.0
2023-12-21 11:40:00,202.29,202.3,202.07,202.07,5463.0,199.6628,199.6727,199.4457,199.4457,5463.0
2023-12-21 11:50:00,202.05,202.13,202.0,202.0,7968.0,199.426,199.5049,199.3766,199.3766,7968.0
2023-12-21 12:00:00,201.93,201.93,201.67,201.72,5568.0,199.3075,199.3075,199.0509,199.1003,5568.0
2023-12-21 12:10:00,201.76,201.84,201.69,201.81,6603.0,199.1397,199.2187,199.0706,199.1891,6603.0
2023-12-21 12:20:00,201.81,201.81,201.69,201.73,4932.0,199.1891,199.1891,199.0706,199.1101,4932.0
2023-12-21 12:30:00,201.76,201.79,201.6,201.63,7163.0,199.1397,199.1693,198.9818,199.0114,7163.0
2023-12-21 12:40:00,201.63,201.69,201.5,201.68,9875.0,199.0114,199.0706,198.8831,199.0608,9875.0
2023-12-21 12:50:00,201.7,201.75,201.42,201.42,3283.0,199.0805,199.1299,198.8041,198.8041,3283.0
2023-12-21 13:00:00,201.43,201.61,201.4,201.42,5467.0,198.814,198.9917,198.7844,198.8041,5467.0
2023-12-21 13:10:00,201.45,201.58,201.42,201.46,3262.0,198.8338,198.9621,198.8041,198.8436,3262.0
2023-12-21 13:20:00,201.5,201.88,201.47,201.86,4634.0,198.8831,199.2582,198.8535,199.2384,4634.0
2023-12-21 13:30:00,201.86,201.91,201.7,201.84,3187.0,199.2384,199.2878,199.0805,199.2187,3187.0
2023-12-21 13:40:00,201.84,201.9,201.76,201.79,4834.0,199.2187,199.2779,199.1397,199.1693,4834.0
2023-12-21 13:50:00,201.81,201.85,201.73,201.74,5272.0,199.1891,199.2286,199.1101,199.12,5272.0
2023-12-21 14:00:00,201.8,201.87,201.75,201.84,6296.0,199.1792,199.2483,199.1299,199.2187,6296.0
2023-12-21 14:10:00,201.84,201.86,201.64,201.66,7553.0,199.2187,199.2384,199.0213,199.041,7553.0
2023-12-21 14:20:00,201.68,201.84,201.67,201.84,3645.0,199.0608,199.2187,199.0509,199.2187,3645.0
2023-12-21 14:30:00,201.83,201.86,201.7,201.79,8511.0,199.2088,199.2384,199.0805,199.1693,8511.0
2023-12-21 14:40:00,201.76,201.92,201.65,201.91,12724.0,199.1397,199.2977,199.0312,199.2878,12724.0
2023-12-21 14:50:00,201.95,202.0,201.88,201.95,3813.0,199.3273,199.3766,199.2582,199.3273,3813.0
2023-12-21 15:00:00,201.97,202.01,201.84,201.91,4988.0,199.347,199.3865,199.2187,199.2878,4988.0
2023-12-21 15:10:00,201.89,201.94,201.73,201.83,10186.0,199.268,199.3174,199.1101,199.2088,10186.0
2023-12-21 15:20:00,201.87,201.96,201.8,201.96,20945.0,199.2483,199.3371,199.1792,199.3371,20945.0
2023-12-21 15:30:00,201.93,202.11,201.87,201.94,20111.0,199.3075,199.4852,199.2483,199.3174,20111.0
2023-12-21 15:40:00,201.99,202.12,201.69,202.12,25092.0,199.3667,199.4951,199.0706,199.4951,25092.0
2023-12-21 15:50:00,202.26,202.43,202.13,202.25,55736.0,199.6332,199.801,199.5049,199.6234,55736.0
2023-12-22 09:30:00,202.98,202.98,202.34,202.34,9581.0,200.3439,200.3439,199.7122,199.7122,9581.0
2023-12-22 09:40:00,202.71,202.88,202.25,202.86,3188.0,200.0774,200.2452,199.6234,200.2254,3188.0
2023-12-22 09:50:00,202.77,203.21,202.76,202.77,1930.0,200.1366,200.5709,200.1267,200.1366,1930.0
2023-12-22 10:00:00,202.68,203.27,202.62,203.17,5693.0,200.0478,200.6301,199.9886,200.5314,5693.0
2023-12-22 10:10:00,203.2,203.26,203.0,203.04,2540.0,200.561,200.6203,200.3636,200.4031,2540.0
2023-12-22 10:20:00,203.09,203.61,203.09,203.41,2676.0,200.4525,200.9657,200.4525,200.7683,2676.0
2023-12-22 10:30:00,203.5,203.55,203.16,203.21,15317.0,200.8571,200.9065,200.5216,200.5709,15317.0
2023-12-22 10:40:00,203.26,203.39,203.13,203.31,5633.0,200.6203,200.7486,200.4919,200.6696,5633.0
2023-12-22 10:50:00,203.31,203.42,203.25,203.4,5795.0,200.6696,200.7782,200.6104,200.7584,5795.0
2023-12-22 11:00:00,203.36,203.41,203.06,203.06,7101.0,200.719,200.7683,200.4228,200.4228,7101.0
2023-12-22 11:10:00,203.11,203.33,203.11,203.28,3981.0,200.4722,200.6893,200.4722,200.64,3981.0
2023-12-22 11:20:00,203.28,203.4,203.25,203.4,9242.0,200.64,200.7584,200.6104,200.7584,9242.0
2023-12-22 11:30:00,203.4,203.45,203.3,203.4,6791.0,200.7584,200.8078,200.6597,200.7584,6791.0
2023-12-22 11:40:00,203.41,203.47,203.36,203.45,4097.0,200.7683,200.8275,200.719,200.8078,4097.0
2023-12-22 11:50:00,203.45,203.48,203.37,203.4,7812.0,200.8078,200.8374,200.7288,200.7584,7812.0
2023-12-22 12:00:00,203.4,203.59,203.36,203.53,5848.0,200.7584,200.946,200.719,200.8867,5848.0
2023-12-22 12:10:00,203.49,203.54,203.4,203.42,2481.0,200.8473,200.8966,200.7584,200.7782,2481.0
2023-12-22 12:20:00,203.44,203.46,203.34,203.4,4632.0,200.7979,200.8177,200.6992,200.7584,4632.0
2023-12-22 12:30:00,203.36,203.38,203.19,203.21,2573.0,200.719,200.7387,200.5512,200.5709,2573.0
2023-12-22 12:40:00,203.21,203.27,203.14,203.24,2706.0,200.5709,200.6301,200.5018,200.6005,2706.0
2023-12-22 12:50:00,203.23,203.66,203.23,203.6,3416.0,200.5906,201.0151,200.5906,200.9558,3416.0
2023-12-22 13:00:00,203.65,203.71,203.58,203.65,2592.0,201.0052,201.0644,200.9361,201.0052,2592.0
2023-12-22 13:10:00,203.68,203.79,203.68,203.71,2249.0,201.0348,201.1434,201.0348,201.0644,2249.0
2023-12-22 13:20:00,203.7,203.71,203.64,203.66,2751.0,201.0545,201.0644,200.9953,201.0151,2751.0
2023-12-22 13:30:00,203.66,203.7,203.49,203.49,2866.0,201.0151,201.0545,200.8473,200.8473,2866.0
2023-12-22 13:40:00,203.48,203.5,203.31,203.34,2047.0,200.8374,200.8571,200.6696,200.6992,2047.0
2023-12-22 13:50:00,203.43,203.51,203.41,203.46,1468.0,200.788,200.867,200.7683,200.8177,1468.0
2023-12-22 14:00:00,203.48,203.54,203.28,203.28,4639.0,200.8374,200.8966,200.64,200.64,4639.0
2023-12-22 14:10:00,203.3,203.35,203.22,203.26,2028.0,200.6597,200.7091,200.5808,200.6203,2028.0
2023-12-22 14:20:00,203.3,203.33,202.91,202.98,4651.0,200.6597,200.6893,200.2748,200.3439,4651.0
2023-12-22 14:30:00,202.92,203.06,202.91,203.03,6221.0,200.2847,200.4228,200.2748,200.3932,6221.0
2023-12-22 14:40:00,203.0,203.26,202.98,203.15,4160.0,200.3636,200.6203,200.3439,200.5117,4160.0
2023-12-22 14:50:00,203.19,203.31,203.18,203.24,3469.0,200.5512,200.6696,200.5413,200.6005,3469.0
2023-12-22 15:00:00,203.27,203.43,203.27,203.34,6179.0,200.6301,200.788,200.6301,200.6992,6179.0
2023-12-22 15:10:00,203.39,203.39,203.07,203.07,4765.0,200.7486,200.7486,200.4327,200.4327,4765.0
2023-12-22 15:20:00,203.09,203.12,202.89,203.12,5492.0,200.4525,200.4821,200.2551,200.4821,5492.0
2023-12-22 15:30:00,203.1,203.1,202.99,203.01,9967.0,200.4623,200.4623,200.3538,200.3735,9967.0
2023-12-22 15:40:00,203.01,203.17,203.01,203.01,19897.0,200.3735,200.5314,200.3735,200.3735,19897.0
2023-12-22 15:50:00,203.01,203.15,202.95,203.04,41053.0,200.3735,200.5117,200.3143,200.4031,41053.0
2023-12-26 09:30:00,202.7,202.7,202.7,202.7,4768.0,200.0675,200.0675,200.0675,200.0675,4768.0
2023-12-26 09:40:00,202.71,203.11,202.7,203.06,400.0,200.0774,200.4722,200.0675,200.4228,400.0
2023-12-26 09:50:00,202.89,202.89,202.42,202.8,2100.0,200.2551,200.2551,199.7912,200.1662,2100.0
2023-12-26 10:00:00,202.72,203.14,202.69,202.86,4894.0,200.0873,200.5018,200.0577,200.2254,4894.0
2023-12-26 10:10:00,202.77,202.83,202.67,202.76,939.0,200.1366,200.1958,200.0379,200.1267,939.0
2023-12-26 10:20:00,202.84,202.98,202.73,202.75,2451.0,200.2057,200.3439,200.0971,200.1169,2451.0
2023-12-26 10:30:00,202.83,202.83,202.6,202.62,2200.0,200.1958,200.1958,199.9688,199.9886,2200.0
2023-12-26 10:40:00,202.58,203.01,202.58,202.92,2038.0,199.9491,200.3735,199.9491,200.2847,2038.0
2023-12-26 10:50:00,202.97,203.02,202.88,202.98,1826.0,200.334,200.3834,200.2452,200.3439,1826.0
2023-12-26 11:00:00,202.88,203.01,202.88,203.01,2815.0,200.2452,200.3735,200.2452,200.3735,2815.0
2023-12-26 11:10:00,203.02,203.11,202.99,203.03,4707.0,200.3834,200.4722,200.3538,200.3932,4707.0
2023-12-26 11:20:00,203.02,203.11,202.99,202.99,1607.0,200.3834,200.4722,200.3538,200.3538,1607.0
2023-12-26 11:30:00,203.03,203.03,202.9,202.9,1194.0,200.3932,200.3932,200.2649,200.2649,1194.0
2023-12-26 11:40:00,202.95,203.18,202.94,203.18,2141.0,200.3143,200.5413,200.3044,200.5413,2141.0
2023-12-26 11:50:00,203.17,203.25,203.13,203.25,1954.0,200.5314,200.6104,200.4919,200.6104,1954.0
2023-12-26 12:00:00,203.26,203.26,203.11,203.21,4146.0,200.6203,200.6203,200.4722,200.5709,4146.0
2023-12-26 12:10:00,203.21,203.29,203.19,203.22,1092.0,200.5709,200.6499,200.5512,200.5808,1092.0
2023-12-26 12:20:00,203.29,203.38,203.29,203.31,2801.0,200.6499,200.7387,200.6499,200.6696,2801.0
2023-12-26 12:30:00,203.3,203.52,203.29,203.52,3471.0,200.6597,200.8769,200.6499,200.8769,3471.0
2023-12-26 12:40:00,203.5,203.6,203.48,203.6,4225.0,200.8571,200.9558,200.8374,200.9558,4225.0
2023-12-26 12:50:00,203.53,203.56,203.48,203.52,3131.0,200.8867,200.9164,200.8374,200.8769,3131.0
2023-12-26 13:00:00,203.51,203.73,203.51,203.65,8193.0,200.867,201.0841,200.867,201.0052,8193.0
2023-12-26 13:10:00,203.65,203.8,203.64,203.75,13734.0,201.0052,201.1532,200.9953,201.1039,13734.0
2023-12-26 13:20:00,203.72,203.95,203.69,203.73,8652.0,201.0743,201.3013,201.0447,201.0841,8652.0
2023-12-26 13:30:00,203.69,203.89,203.68,203.89,4012.0,201.0447,201.2421,201.0348,201.2421,4012.0
2023-12-26 13:40:00,203.9,203.93,203.83,203.87,3692.0,201.2519,201.2816,201.1828,201.2223,3692.0
2023-12-26 13:50:00,203.87,203.92,203.82,203.9,3678.0,201.2223,201.2717,201.173,201.2519,3678.0
2023-12-26 14:00:00,203.87,203.95,203.81,203.93,2822.0,201.2223,201.3013,201.1631,201.2816,2822.0
2023-12-26 14:10:00,203.91,204.0,203.9,203.94,3079.0,201.2618,201.3506,201.2519,201.2914,3079.0
2023-12-26 14:20:00,203.97,204.09,203.96,204.06,5563.0,201.321,201.4395,201.3112,201.4099,5563.0
2023-12-26 14:30:00,204.09,204.13,204.06,204.07,7930.0,201.4395,201.479,201.4099,201.4197,7930.0
2023-12-26 14:40:00,204.09,204.26,204.08,204.16,8062.0,201.4395,201.6073,201.4296,201.5086,8062.0
2023-12-26 14:50:00,204.17,204.3,204.16,204.26,5583.0,201.5184,201.6467,201.5086,201.6073,5583.0
2023-12-26 15:00:00,204.25,204.25,204.11,204.15,5867.0,201.5974,201.5974,201.4592,201.4987,5867.0
2023-12-26 15:10:00,204.18,204.4,204.17,204.37,10368.0,201.5283,201.7454,201.5184,201.7158,10368.0
2023-12-26 15:20:00,204.37,204.6,204.34,204.5,13384.0,201.7158,201.9428,201.6862,201.8441,13384.0
2023-12-26 15:30:00,204.49,204.49,204.17,204.21,14113.0,201.8343,201.8343,201.5184,201.5579,14113.0
2023-12-26 15:40:00,204.21,204.44,204.18,204.25,23850.0,201.5579,201.7849,201.5283,201.5974,23850.0
2023-12-26 15:50:00,204.34,204.49,204.08,204.09,95608.0,201.6862,201.8343,201.4296,201.4395,95608.0
2023-12-27 09:30:00,203.66,203.97,203.45,203.87,7787.0,201.0151,201.321,200.8078,201.2223,7787.0
2023-12-27 09:40:00,203.77,203.91,203.61,203.77,24319.0,201.1236,201.2618,200.9657,201.1236,24319.0
2023-12-27 09:50:00,203.85,203.87,203.51,203.66,3270.0,201.2026,201.2223,200.867,201.0151,3270.0
2023-12-27 10:00:00,203.69,203.69,203.49,203.52,2407.0,201.0447,201.0447,200.8473,200.8769,2407.0
2023-12-27 10:10:00,203.64,203.67,203.33,203.55,5034.0,200.9953,201.0249,200.6893,200.9065,5034.0
2023-12-27 10:20:00,203.6,203.78,203.54,203.71,4680.0,200.9558,201.1335,200.8966,201.0644,4680.0
2023-12-27 10:30:00,203.71,204.02,203.71,203.91,10849.0,201.0644,201.3704,201.0644,201.2618,10849.0
2023-12-27 10:40:00,203.91,204.15,203.8,203.99,8303.0,201.2618,201.4987,201.1532,201.3408,8303.0
2023-12-27 10:50:00,203.97,203.97,203.54,203.74,4935.0,201.321,201.321,200.8966,201.094,4935.0
2023-12-27 11:00:00,203.68,203.81,203.59,203.71,30452.0,201.0348,201.1631,200.946,201.0644,30452.0
2023-12-27 11:10:00,203.69,203.83,203.65,203.75,4556.0,201.0447,201.1828,201.0052,201.1039,4556.0
2023-12-27 11:20:00,203.74,203.8,203.65,203.65,6172.0,201.094,201.1532,201.0052,201.0052,6172.0
2023-12-27 11:30:00,203.65,203.8,203.61,203.77,7518.0,201.0052,201.1532,200.9657,201.1236,7518.0
2023-12-27 11:40:00,203.68,203.74,203.67,203.7,3777.0,201.0348,201.094,201.0249,201.0545,3777.0
2023-12-27 11:50:00,203.65,203.69,203.55,203.61,23262.0,201.0052,201.0447,200.9065,200.9657,23262.0
2023-12-27 12:00:00,203.56,203.65,203.51,203.58,8958.0,200.9164,201.0052,200.867,200.9361,8958.0
2023-12-27 12:10:00,203.57,203.79,203.55,203.71,11408.0,200.9262,201.1434,200.9065,201.0644,11408.0
2023-12-27 12:20:00,203.71,203.71,203.5,203.59,18719.0,201.0644,201.0644,200.8571,200.946,18719.0
2023-12-27 12:30:00,203.58,203.61,203.46,203.49,26522.0,200.9361,200.9657,200.8177,200.8473,26522.0
2023-12-27 12:40:00,203.49,203.49,203.26,203.47,6606.0,200.8473,200.8473,200.6203,200.8275,6606.0
2023-12-27 12:50:00,203.47,203.49,203.42,203.47,3511.0,200.8275,200.8473,200.7782,200.8275,3511.0
2023-12-27 13:00:00,203.48,203.73,203.45,203.51,20359.0,200.8374,201.0841,200.8078,200.867,20359.0
2023-12-27 13:10:00,203.51,203.63,203.37,203.55,7148.0,200.867,200.9854,200.7288,200.9065,7148.0
2023-12-27 13:20:00,203.55,203.66,203.49,203.49,13269.0,200.9065,201.0151,200.8473,200.8473,13269.0
2023-12-27 13:30:00,203.52,203.61,203.46,203.49,16006.0,200.8769,200.9657,200.8177,200.8473,16006.0
2023-12-27 13:40:00,203.49,203.68,203.49,203.67,8620.0,200.8473,201.0348,200.8473,201.0249,8620.0
2023-12-27 13:50:00,203.67,203.69,203.6,203.69,3446.0,201.0249,201.0447,200.9558,201.0447,3446.0
2023-12-27 14:00:00,203.64,203.64,203.32,203.53,18882.0,200.9953,200.9953,200.6795,200.8867,18882.0
2023-12-27 14:10:00,203.56,203.69,203.48,203.69,3466.0,200.9164,201.0447,200.8374,201.0447,3466.0
2023-12-27 14:20:00,203.66,203.92,203.61,203.83,4154.0,201.0151,201.2717,200.9657,201.1828,4154.0
2023-12-27 14:30:00,203.76,203.76,203.6,203.6,3560.0,201.1138,201.1138,200.9558,200.9558,3560.0
2023-12-27 14:40:00,203.59,203.7,203.53,203.68,3705.0,200.946,201.0545,200.8867,201.0348,3705.0
2023-12-27 14:50:00,203.69,203.72,203.6,203.63,7003.0,201.0447,201.0743,200.9558,200.9854,7003.0
2023-12-27 15:00:00,203.59,203.96,203.59,203.96,5288.0,200.946,201.3112,200.946,201.3112,5288.0
2023-12-27 15:10:00,203.96,204.06,203.92,203.93,6450.0,201.3112,201.4099,201.2717,201.2816,6450.0
2023-12-27 15:20:00,203.98,203.98,203.85,203.89,3995.0,201.3309,201.3309,201.2026,201.2421,3995.0
2023-12-27 15:30:00,203.88,203.93,203.8,203.86,13300.0,201.2322,201.2816,201.1532,201.2125,13300.0
2023-12-27 15:40:00,203.9,203.92,203.74,203.86,10176.0,201.2519,201.2717,201.094,201.2125,10176.0
2023-12-27 15:50:00,203.85,204.29,203.77,204.26,62673.0,201.2026,201.6369,201.1236,201.6073,62673.0
2023-12-28 09:30:00,204.99,205.29,204.74,204.88,10414.0,202.3278,202.6239,202.081,202.2192,10414.0
2023-12-28 09:40:00,204.57,205.04,204.48,204.84,3400.0,201.9132,202.3771,201.8244,202.1797,3400.0
2023-12-28 09:50:00,204.95,205.1,204.89,205.05,4123.0,202.2883,202.4364,202.2291,202.387,4123.0
2023-12-28 10:00:00,204.93,205.44,204.83,205.1,18043.0,202.2686,202.7719,202.1699,202.4364,18043.0
2023-12-28 10:10:00,205.28,205.3,204.94,204.94,4635.0,202.614,202.6338,202.2784,202.2784,4635.0
2023-12-28 10:20:00,204.95,205.07,204.86,205.0,7074.0,202.2883,202.4067,202.1995,202.3377,7074.0
2023-12-28 10:30:00,204.97,205.11,204.92,204.94,8196.0,202.308,202.4462,202.2587,202.2784,8196.0
2023-12-28 10:40:00,204.99,205.06,204.75,204.75,9352.0,202.3278,202.3969,202.0909,202.0909,9352.0
2023-12-28 10:50:00,204.75,204.99,204.74,204.92,12967.0,202.0909,202.3278,202.081,202.2587,12967.0
2023-12-28 11:00:00,204.97,205.0,204.69,204.69,9827.0,202.308,202.3377,202.0317,202.0317,9827.0
2023-12-28 11:10:00,204.68,204.73,204.47,204.48,18191.0,202.0218,202.0712,201.8145,201.8244,18191.0
2023-12-28 11:20:00,204.44,204.61,204.27,204.45,7437.0,201.7849,201.9527,201.6171,201.7948,7437.0
2023-12-28 11:30:00,204.44,204.53,204.15,204.17,2300.0,201.7849,201.8738,201.4987,201.5184,2300.0
2023-12-28 11:40:00,204.2,204.28,204.16,204.23,2750.0,201.548,201.627,201.5086,201.5777,2750.0
2023-12-28 11:50:00,204.23,204.31,204.14,204.19,2129.0,201.5777,201.6566,201.4888,201.5382,2129.0
2023-12-28 12:00:00,204.14,204.2,204.13,204.2,2352.0,201.4888,201.548,201.479,201.548,2352.0
2023-12-28 12:10:00,204.2,204.21,204.04,204.04,1668.0,201.548,201.5579,201.3901,201.3901,1668.0
2023-12-28 12:20:00,204.04,204.04,203.87,203.87,1871.0,201.3901,201.3901,201.2223,201.2223,1871.0
2023-12-28 12:30:00,203.84,203.97,203.83,203.97,2197.0,201.1927,201.321,201.1828,201.321,2197.0
2023-12-28 12:40:00,203.97,204.07,203.91,203.91,3370.0,201.321,201.4197,201.2618,201.2618,3370.0
2023-12-28 12:50:00,204.0,204.18,204.0,204.07,5321.0,201.3506,201.5283,201.3506,201.4197,5321.0
2023-12-28 13:00:00,204.05,204.05,203.83,203.98,2065.0,201.4,201.4,201.1828,201.3309,2065.0
2023-12-28 13:10:00,204.04,204.27,204.02,204.26,2245.0,201.3901,201.6171,201.3704,201.6073,2245.0
2023-12-28 13:20:00,204.22,204.29,204.1,204.14,2654.0,201.5678,201.6369,201.4493,201.4888,2654.0
2023-12-28 13:30:00,204.18,204.33,204.11,204.28,1554.0,201.5283,201.6764,201.4592,201.627,1554.0
2023-12-28 13:40:00,204.17,204.32,204.14,204.31,1230.0,201.5184,201.6665,201.4888,201.6566,1230.0
2023-12-28 13:50:00,204.26,204.32,204.21,204.21,3200.0,201.6073,201.6665,201.5579,201.5579,3200.0
2023-12-28 14:00:00,204.28,204.39,204.25,204.39,2768.0,201.627,201.7356,201.5974,201.7356,2768.0
2023-12-28 14:10:00,204.44,204.57,204.44,204.5,1748.0,201.7849,201.9132,201.7849,201.8441,1748.0
2023-12-28 14:20:00,204.4,204.53,204.4,204.44,3510.0,201.7454,201.8738,201.7454,201.7849,3510.0
2023-12-28 14:30:00,204.47,204.58,204.35,204.44,7012.0,201.8145,201.9231,201.6961,201.7849,7012.0
2023-12-28 14:40:00,204.4,204.4,204.17,204.21,6727.0,201.7454,201.7454,201.5184,201.5579,6727.0
2023-12-28 14:50:00,204.22,204.24,204.09,204.14,4052.0,201.5678,201.5875,201.4395,201.4888,4052.0
2023-12-28 15:00:00,204.11,204.14,204.0,204.12,7336.0,201.4592,201.4888,201.3506,201.4691,7336.0
2023-12-28 15:10:00,204.12,204.16,204.04,204.14,6908.0,201.4691,201.5086,201.3901,201.4888,6908.0
2023-12-28 15:20:00,204.15,204.16,203.82,203.82,6803.0,201.4987,201.5086,201.173,201.173,6803.0
2023-12-28 15:30:00,203.82,204.0,203.78,203.99,9123.0,201.173,201.3506,201.1335,201.3408,9123.0
2023-12-28 15:40:00,204.02,204.09,203.86,203.99,11909.0,201.3704,201.4395,201.2125,201.3408,11909.0
2023-12-28 15:50:00,204.01,204.54,203.23,203.58,93281.0,201.3605,201.8836,200.5906,200.9361,93281.0
2023-12-29 09:30:00,204.28,204.28,203.91,204.16,8948.0,201.627,201.627,201.2618,201.5086,8948.0
2023-12-29 09:40:00,204.19,204.19,203.69,203.69,8255.0,201.5382,201.5382,201.0447,201.0447,8255.0
2023-12-29 09:50:00,203.64,203.88,203.63,203.72,1341.0,200.9953,201.2322,200.9854,201.0743,1341.0
2023-12-29 10:00:00,203.94,204.08,203.93,203.96,2428.0,201.2914,201.4296,201.2816,201.3112,2428.0
2023-12-29 10:10:00,203.96,204.21,203.88,204.11,6282.0,201.3112,201.5579,201.2322,201.4592,6282.0
2023-12-29 10:20:00,204.13,204.69,204.13,204.41,4970.0,201.479,202.0317,201.479,201.7553,4970.0
2023-12-29 10:30:00,204.59,204.65,204.43,204.58,1558.0,201.933,201.9922,201.7751,201.9231,1558.0
2023-12-29 10:40:00,204.47,204.86,204.47,204.75,3040.0,201.8145,202.1995,201.8145,202.0909,3040.0
2023-12-29 10:50:00,204.8,204.99,204.8,204.95,2946.0,202.1403,202.3278,202.1403,202.2883,2946.0
2023-12-29 11:00:00,204.88,205.21,204.87,205.05,15928.0,202.2192,202.5449,202.2093,202.387,15928.0
2023-12-29 11:10:00,205.0,205.0,204.81,204.9,4536.0,202.3377,202.3377,202.1501,202.239,4536.0
2023-12-29 11:20:00,204.9,204.93,204.76,204.77,2330.0,202.239,202.2686,202.1008,202.1106,2330.0
2023-12-29 11:30:00,204.57,204.63,204.35,204.36,1230.0,201.9132,201.9725,201.6961,201.706,1230.0
2023-12-29 11:40:00,204.5,204.52,204.12,204.12,3160.0,201.8441,201.8639,201.4691,201.4691,3160.0
2023-12-29 11:50:00,204.03,204.16,203.92,204.02,5948.0,201.3803,201.5086,201.2717,201.3704,5948.0
2023-12-29 12:00:00,204.07,204.1,203.81,203.93,4753.0,201.4197,201.4493,201.1631,201.2816,4753.0
2023-12-29 12:10:00,203.9,203.9,203.61,203.71,6367.0,201.2519,201.2519,200.9657,201.0644,6367.0
2023-12-29 12:20:00,203.71,203.82,203.59,203.77,7446.0,201.0644,201.173,200.946,201.1236,7446.0
2023-12-29 12:30:00,203.77,204.06,203.74,203.95,9037.0,201.1236,201.4099,201.094,201.3013,9037.0
2023-12-29 12:40:00,203.95,204.04,203.87,203.99,3726.0,201.3013,201.3901,201.2223,201.3408,3726.0
2023-12-29 12:50:00,203.98,204.11,203.92,204.03,3905.0,201.3309,201.4592,201.2717,201.3803,3905.0
2023-12-29 13:00:00,204.05,204.13,204.01,204.01,3832.0,201.4,201.479,201.3605,201.3605,3832.0
2023-12-29 13:10:00,204.04,204.09,203.89,203.89,5813.0,201.3901,201.4395,201.2421,201.2421,5813.0
2023-12-29 13:20:00,203.97,204.02,203.89,203.99,2968.0,201.321,201.3704,201.2421,201.3408,2968.0
2023-12-29 13:30:00,204.03,204.15,204.02,204.12,4135.0,201.3803,201.4987,201.3704,201.4691,4135.0
2023-12-29 13:40:00,204.03,204.05,203.85,203.89,3773.0,201.3803,201.4,201.2026,201.2421,3773.0
2023-12-29 13:50:00,203.9,204.1,203.87,204.03,6388.0,201.2519,201.4493,201.2223,201.3803,6388.0
2023-12-29 14:00:00,204.0,204.07,203.82,203.83,6792.0,201.3506,201.4197,201.173,201.1828,6792.0
2023-12-29 14:10:00,203.83,203.93,203.77,203.78,4601.0,201.1828,201.2816,201.1236,201.1335,4601.0
2023-12-29 14:20:00,203.78,203.93,203.76,203.77,4645.0,201.1335,201.2816,201.1138,201.1236,4645.0
2023-12-29 14:30:00,203.79,203.87,203.73,203.75,5052.0,201.1434,201.2223,201.0841,201.1039,5052.0
2023-12-29 14:40:00,203.78,204.11,203.78,204.05,9543.0,201.1335,201.4592,201.1335,201.4,9543.0
2023-12-29 14:50:00,204.05,204.09,203.84,203.92,6858.0,201.4,201.4395,201.1927,201.2717,6858.0
2023-12-29 15:00:00,203.87,204.11,203.87,204.06,9785.0,201.2223,201.4592,201.2223,201.4099,9785.0
2023-12-29 15:10:00,204.13,204.23,204.09,204.19,9647.0,201.479,201.5777,201.4395,201.5382,9647.0
2023-12-29 15:20:00,204.13,204.4,204.06,204.37,9409.0,201.479,201.7454,201.4099,201.7158,9409.0
2023-12-29 15:30:00,204.38,204.42,204.27,204.39,16128.0,201.7257,201.7652,201.6171,201.7356,16128.0
2023-12-29 15:40:00,204.41,204.78,204.4,204.69,36460.0,201.7553,202.1205,201.7454,202.0317,36460.0
2023-12-29 15:50:00,204.68,205.53,204.5,205.38,174105.0,202.0218,202.8608,201.8441,202.7127,174105.0
2024-01-02 09:30:00,205.0,206.71,204.53,206.69,29515.0,202.3377,204.0254,201.8738,204.0057,29515.0
2024-01-02 09:40:00,206.66,208.23,206.51,207.97,9098.0,203.9761,205.5257,203.828,205.2691,9098.0
2024-01-02 09:50:00,207.96,208.36,207.6,208.26,17539.0,205.2592,205.654,204.9039,205.5553,17539.0
2024-01-02 10:00:00,208.13,208.13,207.51,207.82,12795.0,205.427,205.427,204.8151,205.121,12795.0
2024-01-02 10:10:00,207.69,207.96,207.69,207.96,6713.0,204.9927,205.2592,204.9927,205.2592,6713.0
2024-01-02 10:20:00,207.94,208.25,207.84,208.2,14797.0,205.2395,205.5454,205.1408,205.4961,14797.0
2024-01-02 10:30:00,208.25,208.37,208.08,208.1,10173.0,205.5454,205.6639,205.3777,205.3974,10173.0
2024-01-02 10:40:00,208.15,208.53,208.09,208.26,16666.0,205.4467,205.8218,205.3875,205.5553,16666.0
2024-01-02 10:50:00,208.19,208.3,207.55,207.89,13569.0,205.4862,205.5948,204.8545,205.1901,13569.0
2024-01-02 11:00:00,208.01,208.18,207.95,207.95,5947.0,205.3086,205.4764,205.2493,205.2493,5947.0
2024-01-02 11:10:00,208.02,208.12,207.69,207.69,7795.0,205.3184,205.4171,204.9927,204.9927,7795.0
2024-01-02 11:20:00,207.72,207.95,207.59,207.9,8747.0,205.0223,205.2493,204.894,205.2,8747.0
2024-01-02 11:30:00,207.83,208.1,207.72,207.81,11421.0,205.1309,205.3974,205.0223,205.1112,11421.0
2024-01-02 11:40:00,207.7,208.12,207.68,208.03,11492.0,205.0026,205.4171,204.9828,205.3283,11492.0
2024-01-02 11:50:00,208.12,208.32,208.0,208.09,7983.0,205.4171,205.6145,205.2987,205.3875,7983.0
2024-01-02 12:00:00,208.1,208.14,207.9,207.91,8453.0,205.3974,205.4369,205.2,205.2099,8453.0
2024-01-02 12:10:00,207.93,208.14,207.82,208.02,9969.0,205.2296,205.4369,205.121,205.3184,9969.0
2024-01-02 12:20:00,208.05,208.12,207.89,208.03,6836.0,205.348,205.4171,205.1901,205.3283,6836.0
2024-01-02 12:30:00,208.11,208.22,208.05,208.14,8916.0,205.4073,205.5158,205.348,205.4369,8916.0
2024-01-02 12:40:00,208.12,208.39,208.09,208.28,11490.0,205.4171,205.6836,205.3875,205.5751,11490.0
2024-01-02 12:50:00,208.34,208.4,208.15,208.15,5747.0,205.6343,205.6935,205.4467,205.4467,5747.0
2024-01-02 13:00:00,208.27,208.42,208.03,208.42,5557.0,205.5652,205.7132,205.3283,205.7132,5557.0
2024-01-02 13:10:00,208.37,208.46,208.16,208.36,8725.0,205.6639,205.7527,205.4566,205.654,8725.0
2024-01-02 13:20:00,208.32,208.51,208.23,208.4,11794.0,205.6145,205.8021,205.5257,205.6935,11794.0
2024-01-02 13:30:00,208.49,208.7,208.36,208.5,9359.0,205.7823,205.9896,205.654,205.7922,9359.0
2024-01-02 13:40:00,208.5,208.67,208.21,208.33,6593.0,205.7922,205.96,205.506,205.6244,6593.0
2024-01-02 13:50:00,208.31,208.45,208.09,208.25,7444.0,205.6047,205.7428,205.3875,205.5454,7444.0
2024-01-02 14:00:00,208.18,208.43,208.15,208.4,9012.0,205.4764,205.7231,205.4467,205.6935,9012.0
2024-01-02 14:10:00,208.48,208.48,208.17,208.35,7433.0,205.7725,205.7725,205.4665,205.6441,7433.0
2024-01-02 14:20:00,208.29,208.34,207.92,208.03,9505.0,205.5849,205.6343,205.2197,205.3283,9505.0
2024-01-02 14:30:00,208.14,208.36,208.06,208.26,4642.0,205.4369,205.654,205.3579,205.5553,4642.0
2024-01-02 14:40:00,208.3,208.37,207.93,208.01,10088.0,205.5948,205.6639,205.2296,205.3086,10088.0
2024-01-02 14:50:00,208.01,208.09,207.94,207.98,15357.0,205.3086,205.3875,205.2395,205.279,15357.0
2024-01-02 15:00:00,207.93,208.03,207.69,207.69,34052.0,205.2296,205.3283,204.9927,204.9927,34052.0
2024-01-02 15:10:00,207.69,207.72,207.39,207.39,34952.0,204.9927,205.0223,204.6966,204.6966,34952.0
2024-01-02 15:20:00,207.43,207.84,207.42,207.68,34970.0,204.7361,205.1408,204.7262,204.9828,34970.0
2024-01-02 15:30:00,207.64,208.04,207.47,208.03,36973.0,204.9434,205.3382,204.7756,205.3283,36973.0
2024-01-02 15:40:00,208.02,208.37,207.94,208.28,37942.0,205.3184,205.6639,205.2395,205.5751,37942.0
2024-01-02 15:50:00,208.28,208.59,208.19,208.54,119188.0,205.5751,205.881,205.4862,205.8317,119188.0
2024-01-03 09:30:00,211.29,212.46,210.69,212.13,34084.0,208.546,209.7008,207.9538,209.3751,34084.0
2024-01-03 09:40:00,212.13,212.48,211.41,211.8,11438.0,209.3751,209.7205,208.6644,209.0493,11438.0
2024-01-03 09:50:00,211.81,212.83,211.36,212.47,15087.0,209.0592,210.066,208.6151,209.7106,15087.0
2024-01-03 10:00:00,212.53,212.83,211.36,211.47,36320.0,209.7699,210.066,208.6151,208.7236,36320.0
2024-01-03 10:10:00,211.54,211.75,211.02,211.02,17579.0,208.7927,209.0,208.2795,208.2795,17579.0
2024-01-03 10:20:00,211.17,211.61,210.93,211.27,20993.0,208.4275,208.8618,208.1906,208.5262,20993.0
2024-01-03 10:30:00,211.22,211.66,211.08,211.66,15512.0,208.4769,208.9112,208.3387,208.9112,15512.0
2024-01-03 10:40:00,211.56,211.56,210.91,211.19,12877.0,208.8125,208.8125,208.1709,208.4473,12877.0
2024-01-03 10:50:00,211.12,211.12,210.76,210.76,10729.0,208.3782,208.3782,208.0228,208.0228,10729.0
2024-01-03 11:00:00,210.68,211.07,210.67,211.02,8569.0,207.9439,208.3288,207.934,208.2795,8569.0
2024-01-03 11:10:00,210.86,210.86,209.91,210.21,13888.0,208.1215,208.1215,207.1839,207.48,13888.0
2024-01-03 11:20:00,210.41,210.62,210.24,210.62,12484.0,207.6774,207.8847,207.5096,207.8847,12484.0
2024-01-03 11:30:00,210.57,210.61,210.13,210.59,4261.0,207.8353,207.8748,207.401,207.8551,4261.0
2024-01-03 11:40:00,210.61,210.96,210.6,210.87,6638.0,207.8748,208.2203,207.8649,208.1314,6638.0
2024-01-03 11:50:00,210.87,210.99,210.76,210.88,9977.0,208.1314,208.2499,208.0228,208.1413,9977.0
2024-01-03 12:00:00,210.93,211.0,210.74,210.74,13353.0,208.1906,208.2597,208.0031,208.0031,13353.0
2024-01-03 12:10:00,210.73,210.89,210.3,210.48,9009.0,207.9932,208.1512,207.5688,207.7465,9009.0
2024-01-03 12:20:00,210.28,210.38,209.93,210.17,2848.0,207.5491,207.6478,207.2036,207.4405,2848.0
2024-01-03 12:30:00,210.19,210.29,210.09,210.09,2860.0,207.4603,207.559,207.3615,207.3615,2860.0
2024-01-03 12:40:00,210.14,210.3,209.36,209.81,24580.0,207.4109,207.5688,206.641,207.0852,24580.0
2024-01-03 12:50:00,209.81,209.99,209.65,209.91,5642.0,207.0852,207.2628,206.9273,207.1839,5642.0
2024-01-03 13:00:00,209.93,210.07,209.87,209.99,4034.0,207.2036,207.3418,207.1444,207.2628,4034.0
2024-01-03 13:10:00,210.03,210.04,209.77,209.96,3523.0,207.3023,207.3122,207.0457,207.2332,3523.0
2024-01-03 13:20:00,209.91,210.12,209.89,209.98,5034.0,207.1839,207.3912,207.1641,207.253,5034.0
2024-01-03 13:30:00,210.02,210.1,209.9,210.1,9260.0,207.2925,207.3714,207.174,207.3714,9260.0
2024-01-03 13:40:00,210.18,210.66,210.18,210.66,10248.0,207.4504,207.9241,207.4504,207.9241,10248.0
2024-01-03 13:50:00,210.59,210.63,210.2,210.2,25925.0,207.8551,207.8945,207.4701,207.4701,25925.0
2024-01-03 14:00:00,210.23,210.57,210.14,210.34,14473.0,207.4997,207.8353,207.4109,207.6083,14473.0
2024-01-03 14:10:00,210.35,210.51,210.35,210.4,17841.0,207.6182,207.7761,207.6182,207.6675,17841.0
2024-01-03 14:20:00,210.4,210.97,210.35,210.86,19439.0,207.6675,208.2301,207.6182,208.1215,19439.0
2024-01-03 14:30:00,210.84,210.95,210.61,210.62,7296.0,208.1018,208.2104,207.8748,207.8847,7296.0
2024-01-03 14:40:00,210.5,210.57,210.28,210.56,10707.0,207.7662,207.8353,207.5491,207.8254,10707.0
2024-01-03 14:50:00,210.6,210.71,210.4,210.64,3857.0,207.8649,207.9735,207.6675,207.9044,3857.0
2024-01-03 15:00:00,210.62,210.67,210.45,210.67,5116.0,207.8847,207.934,207.7169,207.934,5116.0
2024-01-03 15:10:00,210.61,210.78,210.56,210.78,15395.0,207.8748,208.0426,207.8254,208.0426,15395.0
2024-01-03 15:20:00,210.8,210.85,210.4,210.49,9296.0,208.0623,208.1117,207.6675,207.7564,9296.0
2024-01-03 15:30:00,210.48,210.78,210.42,210.7,15541.0,207.7465,208.0426,207.6873,207.9636,15541.0
2024-01-03 15:40:00,210.69,210.86,210.59,210.64,25611.0,207.9538,208.1215,207.8551,207.9044,25611.0
2024-01-03 15:50:00,210.59,210.7,210.3,210.33,78795.0,207.8551,207.9636,207.5688,207.5984,78795.0
2024-01-04 09:30:00,208.83,210.33,207.63,210.02,40192.0,206.1179,207.5984,204.9335,207.2925,40192.0
2024-01-04 09:40:00,209.91,210.19,209.0,209.21,13669.0,207.1839,207.4603,206.2857,206.493,13669.0
2024-01-04 09:50:00,209.23,209.57,208.38,209.57,8002.0,206.5127,206.8483,205.6738,206.8483,8002.0
2024-01-04 10:00:00,209.57,209.97,209.28,209.96,16636.0,206.8483,207.2431,206.5621,207.2332,16636.0
2024-01-04 10:10:00,209.9,210.47,209.82,210.4,15378.0,207.174,207.7366,207.0951,207.6675,15378.0
2024-01-04 10:20:00,210.46,211.5,210.46,211.5,6192.0,207.7267,208.7532,207.7267,208.7532,6192.0
2024-01-04 10:30:00,211.27,211.38,210.6,210.6,6550.0,208.5262,208.6348,207.8649,207.8649,6550.0
2024-01-04 10:40:00,210.62,210.73,210.57,210.57,7495.0,207.8847,207.9932,207.8353,207.8353,7495.0
2024-01-04 10:50:00,210.56,210.99,210.4,210.94,5904.0,207.8254,208.2499,207.6675,208.2005,5904.0
2024-01-04 11:00:00,210.88,210.95,210.63,210.95,7290.0,208.1413,208.2104,207.8945,208.2104,7290.0
2024-01-04 11:10:00,210.87,211.18,210.79,210.88,5560.0,208.1314,208.4374,208.0525,208.1413,5560.0
2024-01-04 11:20:00,210.88,211.48,210.87,211.12,13430.0,208.1413,208.7335,208.1314,208.3782,13430.0
2024-01-04 11:30:00,211.28,211.36,210.85,210.87,8986.0,208.5361,208.6151,208.1117,208.1314,8986.0
2024-01-04 11:40:00,210.86,211.08,210.81,210.98,4724.0,208.1215,208.3387,208.0722,208.24,4724.0
2024-01-04 11:50:00,210.9,211.36,210.84,211.13,5399.0,208.161,208.6151,208.1018,208.388,5399.0
2024-01-04 12:00:00,211.19,211.21,210.78,210.79,5698.0,208.4473,208.467,208.0426,208.0525,5698.0
2024-01-04 12:10:00,210.81,210.94,210.73,210.77,5217.0,208.0722,208.2005,207.9932,208.0327,5217.0
2024-01-04 12:20:00,210.78,210.79,210.37,210.39,11323.0,208.0426,208.0525,207.6379,207.6577,11323.0
2024-01-04 12:30:00,210.38,210.46,210.29,210.38,10276.0,207.6478,207.7267,207.559,207.6478,10276.0
2024-01-04 12:40:00,210.42,210.65,210.18,210.65,5611.0,207.6873,207.9143,207.4504,207.9143,5611.0
2024-01-04 12:50:00,210.63,210.77,210.45,210.5,8630.0,207.8945,208.0327,207.7169,207.7662,8630.0
2024-01-04 13:00:00,210.41,210.74,210.41,210.74,8749.0,207.6774,208.0031,207.6774,208.0031,8749.0
2024-01-04 13:10:00,210.67,210.73,210.44,210.52,6308.0,207.934,207.9932,207.707,207.786,6308.0
2024-01-04 13:20:00,210.56,210.62,210.45,210.56,5849.0,207.8254,207.8847,207.7169,207.8254,5849.0
2024-01-04 13:30:00,210.56,210.61,210.44,210.59,2763.0,207.8254,207.8748,207.707,207.8551,2763.0
2024-01-04 13:40:00,210.62,210.65,210.57,210.61,6217.0,207.8847,207.9143,207.8353,207.8748,6217.0
2024-01-04 13:50:00,210.62,211.08,210.62,211.01,8907.0,207.8847,208.3387,207.8847,208.2696,8907.0
2024-01-04 14:00:00,211.05,211.06,210.91,210.97,10795.0,208.3091,208.319,208.1709,208.2301,10795.0
2024-01-04 14:10:00,211.0,211.23,210.89,210.94,15020.0,208.2597,208.4867,208.1512,208.2005,15020.0
2024-01-04 14:20:00,210.96,210.99,210.66,210.95,22778.0,208.2203,208.2499,207.9241,208.2104,22778.0
2024-01-04 14:30:00,210.9,211.01,210.84,210.85,12700.0,208.161,208.2696,208.1018,208.1117,12700.0
2024-01-04 14:40:00,210.85,211.27,210.85,211.23,19011.0,208.1117,208.5262,208.1117,208.4867,19011.0
2024-01-04 14:50:00,211.24,211.24,211.0,211.08,11096.0,208.4966,208.4966,208.2597,208.3387,11096.0
2024-01-04 15:00:00,211.08,211.08,210.79,210.99,17005.0,208.3387,208.3387,208.0525,208.2499,17005.0
2024-01-04 15:10:00,210.99,210.99,210.75,210.8,22062.0,208.2499,208.2499,208.013,208.0623,22062.0
2024-01-04 15:20:00,210.78,210.89,210.43,210.58,33372.0,208.0426,208.1512,207.6971,207.8452,33372.0
2024-01-04 15:30:00,210.58,210.58,210.27,210.29,24838.0,207.8452,207.8452,207.5392,207.559,24838.0
2024-01-04 15:40:00,210.34,210.7,210.34,210.53,29375.0,207.6083,207.9636,207.6083,207.7958,29375.0
2024-01-04 15:50:00,210.48,210.73,210.4,210.61,105613.0,207.7465,207.9932,207.6675,207.8748,105613.0
2024-01-05 09:30:00,211.58,212.11,210.63,210.67,15612.0,208.8322,209.3553,207.8945,207.934,15612.0
2024-01-05 09:40:00,210.69,211.02,210.63,210.82,7890.0,207.9538,208.2795,207.8945,208.0821,7890.0
2024-01-05 09:50:00,210.83,210.89,210.44,210.63,8957.0,208.0919,208.1512,207.707,207.8945,8957.0
2024-01-05 10:00:00,210.47,211.15,210.32,211.15,11369.0,207.7366,208.4078,207.5886,208.4078,11369.0
2024-01-05 10:10:00,211.06,211.32,210.37,210.86,11849.0,208.319,208.5756,207.6379,208.1215,11849.0
2024-01-05 10:20:00,210.96,211.07,210.81,210.99,9711.0,208.2203,208.3288,208.0722,208.2499,9711.0
2024-01-05 10:30:00,210.95,210.95,210.34,210.34,10195.0,208.2104,208.2104,207.6083,207.6083,10195.0
2024-01-05 10:40:00,210.43,210.87,210.43,210.81,8271.0,207.6971,208.1314,207.6971,208.0722,8271.0
2024-01-05 10:50:00,210.75,211.15,210.68,211.06,12968.0,208.013,208.4078,207.9439,208.319,12968.0
2024-01-05 11:00:00,211.02,211.11,210.65,210.88,12061.0,208.2795,208.3683,207.9143,208.1413,12061.0
2024-01-05 11:10:00,210.9,211.52,210.84,211.48,20554.0,208.161,208.773,208.1018,208.7335,20554.0
2024-01-05 11:20:00,211.54,211.67,211.31,211.34,7995.0,208.7927,208.921,208.5657,208.5953,7995.0
2024-01-05 11:30:00,211.25,211.4,211.13,211.21,5388.0,208.5065,208.6545,208.388,208.467,5388.0
2024-01-05 11:40:00,211.21,211.53,211.19,211.38,18291.0,208.467,208.7828,208.4473,208.6348,18291.0
2024-01-05 11:50:00,211.45,211.45,211.18,211.18,5359.0,208.7039,208.7039,208.4374,208.4374,5359.0
2024-01-05 12:00:00,211.25,211.67,211.24,211.5,7123.0,208.5065,208.921,208.4966,208.7532,7123.0
2024-01-05 12:10:00,211.55,211.55,211.03,211.03,7464.0,208.8026,208.8026,208.2893,208.2893,7464.0
2024-01-05 12:20:00,211.02,211.15,210.96,211.03,4495.0,208.2795,208.4078,208.2203,208.2893,4495.0
2024-01-05 12:30:00,211.03,211.17,210.96,211.09,4551.0,208.2893,208.4275,208.2203,208.3486,4551.0
2024-01-05 12:40:00,211.09,211.19,211.04,211.04,3871.0,208.3486,208.4473,208.2992,208.2992,3871.0
2024-01-05 12:50:00,211.0,211.12,210.87,210.87,3237.0,208.2597,208.3782,208.1314,208.1314,3237.0
2024-01-05 13:00:00,210.92,210.99,210.59,210.59,4495.0,208.1808,208.2499,207.8551,207.8551,4495.0
2024-01-05 13:10:00,210.63,210.93,210.62,210.75,4410.0,207.8945,208.1906,207.8847,208.013,4410.0
2024-01-05 13:20:00,210.8,211.1,210.78,211.05,4719.0,208.0623,208.3584,208.0426,208.3091,4719.0
2024-01-05 13:30:00,211.05,211.3,211.0,211.28,5091.0,208.3091,208.5558,208.2597,208.5361,5091.0
2024-01-05 13:40:00,211.37,211.4,211.2,211.35,3684.0,208.6249,208.6545,208.4571,208.6052,3684.0
2024-01-05 13:50:00,211.36,211.45,211.25,211.4,4095.0,208.6151,208.7039,208.5065,208.6545,4095.0
2024-01-05 14:00:00,211.37,211.37,211.15,211.15,3450.0,208.6249,208.6249,208.4078,208.4078,3450.0
2024-01-05 14:10:00,211.13,211.33,211.12,211.17,5469.0,208.388,208.5854,208.3782,208.4275,5469.0
2024-01-05 14:20:00,211.13,211.33,211.11,211.26,5342.0,208.388,208.5854,208.3683,208.5164,5342.0
2024-01-05 14:30:00,211.27,211.38,211.1,211.19,6128.0,208.5262,208.6348,208.3584,208.4473,6128.0
2024-01-05 14:40:00,211.17,211.18,211.01,211.06,6850.0,208.4275,208.4374,208.2696,208.319,6850.0
2024-01-05 14:50:00,211.06,211.06,210.91,210.93,8776.0,208.319,208.319,208.1709,208.1906,8776.0
2024-01-05 15:00:00,210.97,211.11,210.91,211.06,7421.0,208.2301,208.3683,208.1709,208.319,7421.0
2024-01-05 15:10:00,211.05,211.1,210.98,211.05,8051.0,208.3091,208.3584,208.24,208.3091,8051.0
2024-01-05 15:20:00,211.03,211.28,211.02,211.25,7715.0,208.2893,208.5361,208.2795,208.5065,7715.0
2024-01-05 15:30:00,211.24,211.3,211.12,211.29,11725.0,208.4966,208.5558,208.3782,208.546,11725.0
2024-01-05 15:40:00,211.29,211.69,211.27,211.68,31273.0,208.546,208.9408,208.5262,208.9309,31273.0
2024-01-05 15:50:00,211.71,211.88,211.24,211.38,116418.0,208.9605,209.1283,208.4966,208.6348,116418.0
2024-01-08 09:30:00,212.0,212.45,211.47,211.48,9638.0,209.2467,209.6909,208.7236,208.7335,9638.0
2024-01-08 09:40:00,211.74,211.74,210.8,211.17,9457.0,208.9901,208.9901,208.0623,208.4275,9457.0
2024-01-08 09:50:00,211.07,211.07,210.01,210.22,8961.0,208.3288,208.3288,207.2826,207.4899,8961.0
2024-01-08 10:00:00,210.15,210.47,209.55,209.74,12362.0,207.4208,207.7366,206.8286,207.0161,12362.0
2024-01-08 10:10:00,209.76,210.22,209.73,210.2,8392.0,207.0358,207.4899,207.0062,207.4701,8392.0
2024-01-08 10:20:00,210.26,210.66,210.26,210.52,15900.0,207.5293,207.9241,207.5293,207.786,15900.0
2024-01-08 10:30:00,210.55,210.74,210.46,210.46,6673.0,207.8156,208.0031,207.7267,207.7267,6673.0
2024-01-08 10:40:00,210.42,210.89,210.38,210.68,4585.0,207.6873,208.1512,207.6478,207.9439,4585.0
2024-01-08 10:50:00,210.69,210.74,209.8,210.01,24422.0,207.9538,208.0031,207.0753,207.2826,24422.0
2024-01-08 11:00:00,210.07,210.19,208.86,209.09,6777.0,207.3418,207.4603,206.1475,206.3745,6777.0
2024-01-08 11:10:00,209.14,209.49,209.11,209.11,6179.0,206.4239,206.7693,206.3943,206.3943,6179.0
2024-01-08 11:20:00,209.11,209.57,209.04,209.56,5380.0,206.3943,206.8483,206.3252,206.8384,5380.0
2024-01-08 11:30:00,209.68,209.68,209.43,209.53,7575.0,206.9569,206.9569,206.7101,206.8088,7575.0
2024-01-08 11:40:00,209.52,209.77,209.46,209.65,16149.0,206.799,207.0457,206.7397,206.9273,16149.0
2024-01-08 11:50:00,209.74,209.83,209.57,209.73,4860.0,207.0161,207.1049,206.8483,207.0062,4860.0
2024-01-08 12:00:00,209.66,210.09,209.63,209.8,3704.0,206.9371,207.3615,206.9075,207.0753,3704.0
2024-01-08 12:10:00,209.81,209.83,209.45,209.45,23522.0,207.0852,207.1049,206.7299,206.7299,23522.0
2024-01-08 12:20:00,209.5,209.51,209.12,209.13,4657.0,206.7792,206.7891,206.4041,206.414,4657.0
2024-01-08 12:30:00,209.05,209.14,208.87,208.93,10493.0,206.3351,206.4239,206.1574,206.2166,10493.0
2024-01-08 12:40:00,208.94,208.94,208.65,208.8,33217.0,206.2265,206.2265,205.9403,206.0883,33217.0
2024-01-08 12:50:00,208.81,209.03,208.76,208.8,8555.0,206.0982,206.3153,206.0488,206.0883,8555.0
2024-01-08 13:00:00,208.82,209.14,208.79,209.14,4055.0,206.108,206.4239,206.0784,206.4239,4055.0
2024-01-08 13:10:00,209.09,209.12,208.7,209.01,43428.0,206.3745,206.4041,205.9896,206.2956,43428.0
2024-01-08 13:20:00,209.01,209.15,208.91,208.98,7659.0,206.2956,206.4338,206.1969,206.266,7659.0
2024-01-08 13:30:00,209.05,209.07,208.77,208.89,4255.0,206.3351,206.3548,206.0587,206.1771,4255.0
2024-01-08 13:40:00,208.83,208.9,208.68,208.75,6641.0,206.1179,206.187,205.9699,206.039,6641.0
2024-01-08 13:50:00,208.74,208.8,208.58,208.72,11857.0,206.0291,206.0883,205.8712,206.0093,11857.0
2024-01-08 14:00:00,208.75,208.85,208.69,208.69,8114.0,206.039,206.1377,205.9797,205.9797,8114.0
2024-01-08 14:10:00,208.7,209.04,208.7,209.01,9696.0,205.9896,206.3252,205.9896,206.2956,9696.0
2024-01-08 14:20:00,208.97,209.29,208.89,209.06,8330.0,206.2561,206.5719,206.1771,206.3449,8330.0
2024-01-08 14:30:00,209.09,209.32,209.09,209.1,6216.0,206.3745,206.6015,206.3745,206.3844,6216.0
2024-01-08 14:40:00,209.07,209.23,209.06,209.21,7456.0,206.3548,206.5127,206.3449,206.493,7456.0
2024-01-08 14:50:00,209.23,209.69,209.22,209.55,11491.0,206.5127,206.9667,206.5028,206.8286,11491.0
2024-01-08 15:00:00,209.51,209.59,209.2,209.43,15213.0,206.7891,206.868,206.4831,206.7101,15213.0
2024-01-08 15:10:00,209.44,209.75,209.42,209.7,10655.0,206.72,207.026,206.7003,206.9766,10655.0
2024-01-08 15:20:00,209.73,209.91,209.65,209.7,8138.0,207.0062,207.1839,206.9273,206.9766,8138.0
2024-01-08 15:30:00,209.7,209.91,209.5,209.87,15718.0,206.9766,207.1839,206.7792,207.1444,15718.0
2024-01-08 15:40:00,209.91,210.1,209.83,209.93,24965.0,207.1839,207.3714,207.1049,207.2036,24965.0
2024-01-08 15:50:00,209.95,210.44,209.95,210.38,70885.0,207.2234,207.707,207.2234,207.6478,70885.0
2024-01-09 09:30:00,210.57,210.57,209.32,209.58,19407.0,207.8353,207.8353,206.6015,206.8582,19407.0
2024-01-09 09:40:00,209.68,210.51,209.62,210.46,11797.0,206.9569,207.7761,206.8977,207.7267,11797.0
2024-01-09 09:50:00,210.43,211.13,210.2,211.13,17760.0,207.6971,208.388,207.4701,208.388,17760.0
2024-01-09 10:00:00,211.19,211.48,211.05,211.3,19698.0,208.4473,208.7335,208.3091,208.5558,19698.0
2024-01-09 10:10:00,211.41,211.57,211.13,211.37,43673.0,208.6644,208.8223,208.388,208.6249,43673.0
2024-01-09 10:20:00,211.37,211.81,211.15,211.58,30852.0,208.6249,209.0592,208.4078,208.8322,30852.0
2024-01-09 10:30:00,211.55,211.68,210.72,210.78,21056.0,208.8026,208.9309,207.9834,208.0426,21056.0
2024-01-09 10:40:00,210.76,211.63,210.72,211.6,28340.0,208.0228,208.8815,207.9834,208.8519,28340.0
2024-01-09 10:50:00,211.61,211.67,211.26,211.63,14921.0,208.8618,208.921,208.5164,208.8815,14921.0
2024-01-09 11:00:00,211.54,211.55,211.28,211.28,6921.0,208.7927,208.8026,208.5361,208.5361,6921.0
2024-01-09 11:10:00,211.29,211.34,210.97,210.97,8296.0,208.546,208.5953,208.2301,208.2301,8296.0
2024-01-09 11:20:00,210.96,211.02,210.77,210.92,5522.0,208.2203,208.2795,208.0327,208.1808,5522.0
2024-01-09 11:30:00,210.93,211.2,210.67,210.68,7569.0,208.1906,208.4571,207.934,207.9439,7569.0
2024-01-09 11:40:00,210.69,210.95,210.59,210.74,12215.0,207.9538,208.2104,207.8551,208.0031,12215.0
2024-01-09 11:50:00,210.75,210.75,210.36,210.37,10515.0,208.013,208.013,207.628,207.6379,10515.0
2024-01-09 12:00:00,210.41,210.93,210.29,210.79,4768.0,207.6774,208.1906,207.559,208.0525,4768.0
2024-01-09 12:10:00,210.79,211.07,210.71,211.03,3583.0,208.0525,208.3288,207.9735,208.2893,3583.0
2024-01-09 12:20:00,211.12,211.42,211.08,211.28,4376.0,208.3782,208.6743,208.3387,208.5361,4376.0
2024-01-09 12:30:00,211.28,211.31,211.17,211.28,3877.0,208.5361,208.5657,208.4275,208.5361,3877.0
2024-01-09 12:40:00,211.31,211.32,211.05,211.15,3825.0,208.5657,208.5756,208.3091,208.4078,3825.0
2024-01-09 12:50:00,211.12,211.14,210.77,210.9,5921.0,208.3782,208.3979,208.0327,208.161,5921.0
2024-01-09 13:00:00,210.84,210.86,210.73,210.86,1766.0,208.1018,208.1215,207.9932,208.1215,1766.0
2024-01-09 13:10:00,210.74,210.96,210.69,210.69,2612.0,208.0031,208.2203,207.9538,207.9538,2612.0
2024-01-09 13:20:00,210.71,210.93,210.64,210.93,3800.0,207.9735,208.1906,207.9044,208.1906,3800.0
2024-01-09 13:30:00,210.84,210.91,210.63,210.76,3859.0,208.1018,208.1709,207.8945,208.0228,3859.0
2024-01-09 13:40:00,210.79,210.93,210.7,210.93,2695.0,208.0525,208.1906,207.9636,208.1906,2695.0
2024-01-09 13:50:00,210.94,211.14,210.94,211.12,3892.0,208.2005,208.3979,208.2005,208.3782,3892.0
2024-01-09 14:00:00,211.16,211.16,210.94,211.08,4500.0,208.4177,208.4177,208.2005,208.3387,4500.0
2024-01-09 14:10:00,211.06,211.3,211.06,211.3,9561.0,208.319,208.5558,208.319,208.5558,9561.0
2024-01-09 14:20:00,211.26,211.59,211.23,211.52,5120.0,208.5164,208.8421,208.4867,208.773,5120.0
2024-01-09 14:30:00,211.56,212.02,211.54,212.02,10794.0,208.8125,209.2665,208.7927,209.2665,10794.0
2024-01-09 14:40:00,211.93,212.4,211.9,212.39,12028.0,209.1777,209.6415,209.148,209.6317,12028.0
2024-01-09 14:50:00,212.4,212.76,212.31,212.63,11583.0,209.6415,209.9969,209.5527,209.8686,11583.0
2024-01-09 15:00:00,212.63,212.65,212.19,212.41,20100.0,209.8686,209.8883,209.4343,209.6514,20100.0
2024-01-09 15:10:00,212.42,212.72,212.41,212.68,26938.0,209.6613,209.9574,209.6514,209.9179,26938.0
2024-01-09 15:20:00,212.67,213.03,212.64,212.78,49332.0,209.908,210.2634,209.8784,210.0166,49332.0
2024-01-09 15:30:00,212.77,213.09,212.62,213.08,22232.0,210.0067,210.3226,209.8587,210.3127,22232.0
2024-01-09 15:40:00,213.11,213.47,213.09,213.25,42825.0,210.3423,210.6977,210.3226,210.4805,42825.0
2024-01-09 15:50:00,213.26,213.68,213.09,213.62,140948.0,210.4904,210.9049,210.3226,210.8457,140948.0
2024-01-10 09:30:00,214.02,215.11,213.97,214.25,21996.0,211.2405,212.3164,211.1912,211.4675,21996.0
2024-01-10 09:40:00,214.26,214.64,214.08,214.13,6990.0,211.4774,211.8525,211.2997,211.3491,6990.0
2024-01-10 09:50:00,213.93,214.1,213.55,213.84,5615.0,211.1517,211.3195,210.7766,211.0628,5615.0
2024-01-10 10:00:00,213.92,214.04,213.55,213.71,5413.0,211.1418,211.2603,210.7766,210.9345,5413.0
2024-01-10 10:10:00,213.78,213.78,213.01,213.06,4026.0,211.0036,211.0036,210.2436,210.293,4026.0
2024-01-10 10:20:00,213.1,213.49,213.1,213.22,2716.0,210.3325,210.7174,210.3325,210.4509,2716.0
2024-01-10 10:30:00,213.09,213.83,213.06,213.72,5732.0,210.3226,211.053,210.293,210.9444,5732.0
2024-01-10 10:40:00,213.78,213.82,213.29,213.34,4233.0,211.0036,211.0431,210.52,210.5693,4233.0
2024-01-10 10:50:00,213.24,213.51,213.18,213.35,4827.0,210.4706,210.7371,210.4114,210.5792,4827.0
2024-01-10 11:00:00,213.37,213.71,213.32,213.65,6807.0,210.599,210.9345,210.5496,210.8753,6807.0
2024-01-10 11:10:00,213.62,214.03,213.4,214.03,9340.0,210.8457,211.2504,210.6286,211.2504,9340.0
2024-01-10 11:20:00,214.03,214.03,213.75,213.85,5673.0,211.2504,211.2504,210.974,211.0727,5673.0
2024-01-10 11:30:00,213.91,214.05,213.83,214.03,5056.0,211.1319,211.2701,211.053,211.2504,5056.0
2024-01-10 11:40:00,213.96,214.11,213.91,213.99,7292.0,211.1813,211.3293,211.1319,211.2109,7292.0
2024-01-10 11:50:00,213.97,214.35,213.96,214.35,13401.0,211.1912,211.5662,211.1813,211.5662,13401.0
2024-01-10 12:00:00,214.34,214.57,214.29,214.46,7377.0,211.5564,211.7834,211.507,211.6748,7377.0
2024-01-10 12:10:00,214.47,214.47,214.07,214.09,6513.0,211.6847,211.6847,211.2899,211.3096,6513.0
2024-01-10 12:20:00,214.15,214.38,214.1,214.1,3423.0,211.3688,211.5958,211.3195,211.3195,3423.0
2024-01-10 12:30:00,214.18,214.5,214.14,214.35,8675.0,211.3984,211.7143,211.359,211.5662,8675.0
2024-01-10 12:40:00,214.25,214.72,214.24,214.72,9725.0,211.4675,211.9314,211.4577,211.9314,9725.0
2024-01-10 12:50:00,214.78,215.05,214.78,215.04,20401.0,211.9906,212.2571,211.9906,212.2473,20401.0
2024-01-10 13:00:00,215.04,215.13,214.99,215.13,7352.0,212.2473,212.3361,212.1979,212.3361,7352.0
2024-01-10 13:10:00,215.09,215.36,214.88,215.35,10949.0,212.2966,212.5631,212.0893,212.5532,10949.0
2024-01-10 13:20:00,215.35,215.46,215.32,215.43,16594.0,212.5532,212.6618,212.5236,212.6322,16594.0
2024-01-10 13:30:00,215.43,215.49,215.36,215.46,20052.0,212.6322,212.6914,212.5631,212.6618,20052.0
2024-01-10 13:40:00,215.45,215.5,215.21,215.45,13228.0,212.6519,212.7013,212.4151,212.6519,13228.0
2024-01-10 13:50:00,215.47,215.47,215.12,215.31,19173.0,212.6717,212.6717,212.3262,212.5138,19173.0
2024-01-10 14:00:00,215.31,215.51,215.3,215.44,10334.0,212.5138,212.7112,212.5039,212.6421,10334.0
2024-01-10 14:10:00,215.45,215.93,215.44,215.91,10937.0,212.6519,213.1257,212.6421,213.106,10937.0
2024-01-10 14:20:00,215.89,216.02,215.78,216.01,25034.0,213.0862,213.2145,212.9777,213.2047,25034.0
2024-01-10 14:30:00,216.01,216.03,215.62,215.62,10208.0,213.2047,213.2244,212.8197,212.8197,10208.0
2024-01-10 14:40:00,215.61,215.72,215.39,215.63,10273.0,212.8099,212.9184,212.5927,212.8296,10273.0
2024-01-10 14:50:00,215.62,215.94,215.62,215.86,8858.0,212.8197,213.1356,212.8197,213.0566,8858.0
2024-01-10 15:00:00,215.84,215.87,215.57,215.57,10222.0,213.0369,213.0665,212.7704,212.7704,10222.0
2024-01-10 15:10:00,215.57,215.67,215.33,215.41,15610.0,212.7704,212.8691,212.5335,212.6125,15610.0
2024-01-10 15:20:00,215.42,215.57,215.18,215.48,53857.0,212.6223,212.7704,212.3854,212.6815,53857.0
2024-01-10 15:30:00,215.4,215.88,215.39,215.74,14806.0,212.6026,213.0764,212.5927,212.9382,14806.0
2024-01-10 15:40:00,215.79,215.94,215.71,215.71,26079.0,212.9875,213.1356,212.9086,212.9086,26079.0
2024-01-10 15:50:00,215.7,216.17,215.7,216.09,85734.0,212.8987,213.3626,212.8987,213.2836,85734.0
2024-01-11 09:30:00,217.0,217.15,216.63,217.03,31381.0,214.1818,214.3299,213.8166,214.2114,31381.0
2024-01-11 09:40:00,217.0,217.86,216.9,217.54,18008.0,214.1818,215.0306,214.0831,214.7148,18008.0
2024-01-11 09:50:00,217.4,218.22,217.39,217.86,17202.0,214.5766,215.386,214.5667,215.0306,17202.0
2024-01-11 10:00:00,217.84,218.27,217.78,217.81,22675.0,215.0109,215.4353,214.9517,214.9813,22675.0
2024-01-11 10:10:00,217.79,217.93,217.12,217.12,24131.0,214.9615,215.0997,214.3003,214.3003,24131.0
2024-01-11 10:20:00,217.09,217.45,217.09,217.4,14110.0,214.2706,214.626,214.2706,214.5766,14110.0
2024-01-11 10:30:00,217.4,217.62,217.25,217.49,15233.0,214.5766,214.7938,214.4286,214.6654,15233.0
2024-01-11 10:40:00,217.4,217.47,217.2,217.44,6106.0,214.5766,214.6457,214.3792,214.6161,6106.0
2024-01-11 10:50:00,217.39,217.66,217.38,217.5,11551.0,214.5667,214.8332,214.5569,214.6753,11551.0
2024-01-11 11:00:00,217.5,217.63,217.36,217.51,7320.0,214.6753,214.8036,214.5371,214.6852,7320.0
2024-01-11 11:10:00,217.51,217.67,217.41,217.55,9638.0,214.6852,214.8431,214.5865,214.7247,9638.0
2024-01-11 11:20:00,217.52,217.88,217.52,217.65,8243.0,214.6951,215.0504,214.6951,214.8234,8243.0
2024-01-11 11:30:00,217.65,217.89,217.57,217.81,20640.0,214.8234,215.0603,214.7444,214.9813,20640.0
2024-01-11 11:40:00,217.81,218.14,217.69,217.73,21522.0,214.9813,215.307,214.8628,214.9023,21522.0
2024-01-11 11:50:00,217.77,217.87,217.51,217.87,7517.0,214.9418,215.0405,214.6852,215.0405,7517.0
2024-01-11 12:00:00,217.87,218.01,217.87,217.94,11618.0,215.0405,215.1787,215.0405,215.1096,11618.0
2024-01-11 12:10:00,217.99,218.01,217.59,217.62,16216.0,215.159,215.1787,214.7641,214.7938,16216.0
2024-01-11 12:20:00,217.69,217.74,217.32,217.56,11414.0,214.8628,214.9122,214.4977,214.7345,11414.0
2024-01-11 12:30:00,217.53,217.73,217.48,217.62,12898.0,214.7049,214.9023,214.6556,214.7938,12898.0
2024-01-11 12:40:00,217.62,217.87,217.62,217.81,12733.0,214.7938,215.0405,214.7938,214.9813,12733.0
2024-01-11 12:50:00,217.75,218.03,217.75,217.99,10632.0,214.9221,215.1984,214.9221,215.159,10632.0
2024-01-11 13:00:00,218.0,218.08,217.9,218.04,10323.0,215.1688,215.2478,215.0701,215.2083,10323.0
2024-01-11 13:10:00,218.05,218.21,218.0,218.05,8425.0,215.2182,215.3761,215.1688,215.2182,8425.0
2024-01-11 13:20:00,218.1,218.35,218.07,218.34,7865.0,215.2675,215.5143,215.2379,215.5044,7865.0
2024-01-11 13:30:00,218.32,218.39,218.2,218.25,10602.0,215.4847,215.5538,215.3662,215.4156,10602.0
2024-01-11 13:40:00,218.25,218.44,218.19,218.42,10194.0,215.4156,215.6031,215.3564,215.5834,10194.0
2024-01-11 13:50:00,218.43,218.63,218.36,218.39,19641.0,215.5932,215.7906,215.5241,215.5538,19641.0
2024-01-11 14:00:00,218.43,218.74,218.41,218.64,19648.0,215.5932,215.8992,215.5735,215.8005,19648.0
2024-01-11 14:10:00,218.65,218.65,218.43,218.52,27479.0,215.8104,215.8104,215.5932,215.6821,27479.0
2024-01-11 14:20:00,218.42,218.74,218.31,218.63,18697.0,215.5834,215.8992,215.4748,215.7906,18697.0
2024-01-11 14:30:00,218.68,219.06,218.62,218.75,23886.0,215.84,216.2151,215.7808,215.9091,23886.0
2024-01-11 14:40:00,218.74,218.94,218.62,218.94,14681.0,215.8992,216.0966,215.7808,216.0966,14681.0
2024-01-11 14:50:00,218.95,219.0,218.64,218.67,19890.0,216.1065,216.1558,215.8005,215.8301,19890.0
2024-01-11 15:00:00,218.64,218.71,218.42,218.43,9749.0,215.8005,215.8696,215.5834,215.5932,9749.0
2024-01-11 15:10:00,218.43,218.58,218.35,218.47,21980.0,215.5932,215.7413,215.5143,215.6327,21980.0
2024-01-11 15:20:00,218.53,218.91,218.52,218.86,18865.0,215.6919,216.067,215.6821,216.0177,18865.0
2024-01-11 15:30:00,218.89,219.15,218.89,219.06,23191.0,216.0473,216.3039,216.0473,216.2151,23191.0
2024-01-11 15:40:00,219.07,219.27,218.99,219.25,33369.0,216.2249,216.4223,216.146,216.4026,33369.0
2024-01-11 15:50:00,219.25,219.42,218.93,218.93,166534.0,216.4026,216.5704,216.0867,216.0867,166534.0
2024-01-12 09:30:00,219.39,220.1,219.19,219.93,20298.0,216.5408,217.2415,216.3434,217.0738,20298.0
2024-01-12 09:40:00,219.96,220.12,219.51,219.97,20635.0,217.1034,217.2613,216.6592,217.1132,20635.0
2024-01-12 09:50:00,219.99,220.06,219.26,219.81,25457.0,217.133,217.2021,216.4125,216.9553,25457.0
2024-01-12 10:00:00,219.78,220.11,219.04,219.27,24429.0,216.9257,217.2514,216.1953,216.4223,24429.0
2024-01-12 10:10:00,219.2,219.2,218.29,218.64,19143.0,216.3532,216.3532,215.4551,215.8005,19143.0
2024-01-12 10:20:00,218.65,219.53,218.65,219.33,11040.0,215.8104,216.679,215.8104,216.4815,11040.0
2024-01-12 10:30:00,219.42,219.42,218.71,218.82,14396.0,216.5704,216.5704,215.8696,215.9782,14396.0
2024-01-12 10:40:00,218.86,219.26,218.51,219.22,12958.0,216.0177,216.4125,215.6722,216.373,12958.0
2024-01-12 10:50:00,219.22,219.34,218.91,219.25,21661.0,216.373,216.4914,216.067,216.4026,21661.0
2024-01-12 11:00:00,219.23,219.51,219.14,219.33,24452.0,216.3828,216.6592,216.294,216.4815,24452.0
2024-01-12 11:10:00,219.34,219.5,219.21,219.42,6529.0,216.4914,216.6493,216.3631,216.5704,6529.0
2024-01-12 11:20:00,219.42,219.51,219.12,219.5,11498.0,216.5704,216.6592,216.2743,216.6493,11498.0
2024-01-12 11:30:00,219.58,219.92,219.36,219.36,14584.0,216.7283,217.0639,216.5112,216.5112,14584.0
2024-01-12 11:40:00,219.3,219.39,218.99,219.24,8885.0,216.4519,216.5408,216.146,216.3927,8885.0
2024-01-12 11:50:00,219.25,219.44,219.06,219.43,4739.0,216.4026,216.5901,216.2151,216.5803,4739.0
2024-01-12 12:00:00,219.4,219.44,219.23,219.32,5504.0,216.5506,216.5901,216.3828,216.4717,5504.0
2024-01-12 12:10:00,219.29,219.39,219.13,219.37,5080.0,216.4421,216.5408,216.2841,216.521,5080.0
2024-01-12 12:20:00,219.38,219.4,219.15,219.37,9782.0,216.5309,216.5506,216.3039,216.521,9782.0
2024-01-12 12:30:00,219.38,219.7,219.38,219.43,5977.0,216.5309,216.8467,216.5309,216.5803,5977.0
2024-01-12 12:40:00,219.42,219.53,219.35,219.47,4323.0,216.5704,216.679,216.5013,216.6197,4323.0
2024-01-12 12:50:00,219.38,219.42,219.07,219.27,8527.0,216.5309,216.5704,216.2249,216.4223,8527.0
2024-01-12 13:00:00,219.25,219.53,219.25,219.33,8160.0,216.4026,216.679,216.4026,216.4815,8160.0
2024-01-12 13:10:00,219.36,219.54,219.29,219.29,10582.0,216.5112,216.6888,216.4421,216.4421,10582.0
2024-01-12 13:20:00,219.39,219.51,219.31,219.37,6651.0,216.5408,216.6592,216.4618,216.521,6651.0
2024-01-12 13:30:00,219.35,219.5,219.3,219.46,8275.0,216.5013,216.6493,216.4519,216.6099,8275.0
2024-01-12 13:40:00,219.43,219.61,219.31,219.58,13278.0,216.5803,216.7579,216.4618,216.7283,13278.0
2024-01-12 13:50:00,219.48,219.8,219.43,219.63,12441.0,216.6296,216.9454,216.5803,216.7777,12441.0
2024-01-12 14:00:00,219.61,219.71,219.53,219.65,6016.0,216.7579,216.8566,216.679,216.7974,6016.0
2024-01-12 14:10:00,219.62,219.74,219.59,219.7,5089.0,216.7678,216.8862,216.7382,216.8467,5089.0
2024-01-12 14:20:00,219.74,220.0,219.72,219.97,21491.0,216.8862,217.1428,216.8665,217.1132,21491.0
2024-01-12 14:30:00,219.97,220.03,219.75,219.98,18530.0,217.1132,217.1725,216.8961,217.1231,18530.0
2024-01-12 14:40:00,219.94,220.04,219.54,219.7,11475.0,217.0836,217.1823,216.6888,216.8467,11475.0
2024-01-12 14:50:00,219.64,219.87,219.64,219.69,17053.0,216.7875,217.0145,216.7875,216.8369,17053.0
2024-01-12 15:00:00,219.69,219.77,219.52,219.58,11230.0,216.8369,216.9158,216.6691,216.7283,11230.0
2024-01-12 15:10:00,219.55,219.71,219.32,219.34,21905.0,216.6987,216.8566,216.4717,216.4914,21905.0
2024-01-12 15:20:00,219.23,219.57,219.19,219.2,15099.0,216.3828,216.7184,216.3434,216.3532,15099.0
2024-01-12 15:30:00,219.27,219.32,219.14,219.27,15603.0,216.4223,216.4717,216.294,216.4223,15603.0
2024-01-12 15:40:00,219.25,219.56,219.19,219.52,19697.0,216.4026,216.7086,216.3434,216.6691,19697.0
2024-01-12 15:50:00,219.5,219.75,219.31,219.43,88069.0,216.6493,216.8961,216.4618,216.5803,88069.0
2024-01-16 09:30:00,219.71,220.74,219.42,220.54,43416.0,216.8566,217.8732,216.5704,217.6758,43416.0
2024-01-16 09:40:00,220.48,220.54,219.6,219.69,38570.0,217.6166,217.6758,216.748,216.8369,38570.0
2024-01-16 09:50:00,219.91,219.94,219.33,219.77,8810.0,217.054,217.0836,216.4815,216.9158,8810.0
2024-01-16 10:00:00,219.75,220.11,219.7,219.8,21005.0,216.8961,217.2514,216.8467,216.9454,21005.0
2024-01-16 10:10:00,219.84,220.01,219.51,219.59,19327.0,216.9849,217.1527,216.6592,216.7382,19327.0
2024-01-16 10:20:00,219.55,219.56,219.01,219.14,16399.0,216.6987,216.7086,216.1657,216.294,16399.0
2024-01-16 10:30:00,219.14,219.37,219.13,219.2,31705.0,216.294,216.521,216.2841,216.3532,31705.0
2024-01-16 10:40:00,219.24,219.48,218.82,218.82,20551.0,216.3927,216.6296,215.9782,215.9782,20551.0
2024-01-16 10:50:00,218.92,219.14,218.8,219.0,20261.0,216.0769,216.294,215.9584,216.1558,20261.0
2024-01-16 11:00:00,218.97,219.06,218.75,218.9,8519.0,216.1262,216.2151,215.9091,216.0571,8519.0
2024-01-16 11:10:00,218.91,219.01,218.78,218.79,10504.0,216.067,216.1657,215.9387,215.9486,10504.0
2024-01-16 11:20:00,218.85,219.02,218.67,218.69,9947.0,216.0078,216.1756,215.8301,215.8499,9947.0
2024-01-16 11:30:00,218.69,218.71,218.41,218.62,10675.0,215.8499,215.8696,215.5735,215.7808,10675.0
2024-01-16 11:40:00,218.69,219.01,218.68,218.87,5580.0,215.8499,216.1657,215.84,216.0275,5580.0
2024-01-16 11:50:00,218.86,218.95,218.62,218.67,5340.0,216.0177,216.1065,215.7808,215.8301,5340.0
2024-01-16 12:00:00,218.67,218.67,218.45,218.48,6126.0,215.8301,215.8301,215.613,215.6426,6126.0
2024-01-16 12:10:00,218.38,218.47,218.31,218.33,10902.0,215.5439,215.6327,215.4748,215.4945,10902.0
2024-01-16 12:20:00,218.35,218.73,218.35,218.65,6897.0,215.5143,215.8893,215.5143,215.8104,6897.0
2024-01-16 12:30:00,218.61,218.73,218.5,218.71,8014.0,215.7709,215.8893,215.6623,215.8696,8014.0
2024-01-16 12:40:00,218.69,218.79,218.46,218.47,11751.0,215.8499,215.9486,215.6228,215.6327,11751.0
2024-01-16 12:50:00,218.49,218.52,218.31,218.33,3255.0,215.6525,215.6821,215.4748,215.4945,3255.0
2024-01-16 13:00:00,218.34,218.48,218.29,218.37,3922.0,215.5044,215.6426,215.4551,215.534,3922.0
2024-01-16 13:10:00,218.38,218.74,218.35,218.53,11902.0,215.5439,215.8992,215.5143,215.6919,11902.0
2024-01-16 13:20:00,218.49,218.64,218.42,218.61,7001.0,215.6525,215.8005,215.5834,215.7709,7001.0
2024-01-16 13:30:00,218.65,218.65,218.44,218.45,12235.0,215.8104,215.8104,215.6031,215.613,12235.0
2024-01-16 13:40:00,218.46,218.54,218.3,218.49,6983.0,215.6228,215.7018,215.4649,215.6525,6983.0
2024-01-16 13:50:00,218.44,218.68,218.38,218.56,8333.0,215.6031,215.84,215.5439,215.7215,8333.0
2024-01-16 14:00:00,218.55,218.56,218.03,218.09,8981.0,215.7117,215.7215,215.1984,215.2577,8981.0
2024-01-16 14:10:00,218.13,218.38,218.1,218.37,14365.0,215.2971,215.5439,215.2675,215.534,14365.0
2024-01-16 14:20:00,218.36,218.55,218.34,218.48,8949.0,215.5241,215.7117,215.5044,215.6426,8949.0
2024-01-16 14:30:00,218.47,218.62,218.45,218.56,14760.0,215.6327,215.7808,215.613,215.7215,14760.0
2024-01-16 14:40:00,218.56,219.22,218.56,219.08,24239.0,215.7215,216.373,215.7215,216.2348,24239.0
2024-01-16 14:50:00,219.18,219.5,219.13,219.5,9755.0,216.3335,216.6493,216.2841,216.6493,9755.0
2024-01-16 15:00:00,219.46,219.53,219.33,219.38,9454.0,216.6099,216.679,216.4815,216.5309,9454.0
2024-01-16 15:10:00,219.19,219.19,218.73,218.76,6304.0,216.3434,216.3434,215.8893,215.919,6304.0
2024-01-16 15:20:00,218.8,219.09,218.73,219.02,11181.0,215.9584,216.2447,215.8893,216.1756,11181.0
2024-01-16 15:30:00,219.03,219.2,219.02,219.09,14715.0,216.1854,216.3532,216.1756,216.2447,14715.0
2024-01-16 15:40:00,219.12,219.12,218.96,219.04,38739.0,216.2743,216.2743,216.1164,216.1953,38739.0
2024-01-16 15:50:00,219.04,219.13,218.87,219.0,129457.0,216.1953,216.2841,216.0275,216.1558,129457.0
2024-01-17 09:30:00,219.0,220.2,218.88,219.95,45561.0,216.1558,217.3403,216.0374,217.0935,45561.0
2024-01-17 09:40:00,220.03,221.07,219.98,220.61,12784.0,217.1725,218.199,217.1231,217.7449,12784.0
2024-01-17 09:50:00,220.27,221.1,220.13,221.1,7510.0,217.4093,218.2286,217.2712,218.2286,7510.0
2024-01-17 10:00:00,221.0,221.13,220.0,220.05,50543.0,218.1299,218.2582,217.1428,217.1922,50543.0
2024-01-17 10:10:00,220.06,220.11,219.77,219.96,26891.0,217.2021,217.2514,216.9158,217.1034,26891.0
2024-01-17 10:20:00,220.01,220.52,219.97,220.52,32364.0,217.1527,217.6561,217.1132,217.6561,32364.0
2024-01-17 10:30:00,220.49,220.49,220.09,220.1,7619.0,217.6265,217.6265,217.2317,217.2415,7619.0
2024-01-17 10:40:00,220.16,220.25,219.89,220.18,12088.0,217.3008,217.3896,217.0343,217.3205,12088.0
2024-01-17 10:50:00,220.19,220.56,220.07,220.31,14939.0,217.3304,217.6956,217.2119,217.4488,14939.0
2024-01-17 11:00:00,220.27,220.36,220.02,220.03,9657.0,217.4093,217.4982,217.1626,217.1725,9657.0
2024-01-17 11:10:00,220.03,220.09,219.82,219.88,12993.0,217.1725,217.2317,216.9652,217.0244,12993.0
2024-01-17 11:20:00,219.92,219.96,219.77,219.87,12058.0,217.0639,217.1034,216.9158,217.0145,12058.0
2024-01-17 11:30:00,219.79,220.07,219.68,219.89,30299.0,216.9356,217.2119,216.827,217.0343,30299.0
2024-01-17 11:40:00,219.84,219.96,219.73,219.86,5908.0,216.9849,217.1034,216.8764,217.0047,5908.0
2024-01-17 11:50:00,219.86,219.98,219.8,219.98,3521.0,217.0047,217.1231,216.9454,217.1231,3521.0
2024-01-17 12:00:00,219.85,219.99,219.81,219.99,9083.0,216.9948,217.133,216.9553,217.133,9083.0
2024-01-17 12:10:00,219.94,220.03,219.93,219.98,4724.0,217.0836,217.1725,217.0738,217.1231,4724.0
2024-01-17 12:20:00,220.03,220.12,219.85,220.01,6182.0,217.1725,217.2613,216.9948,217.1527,6182.0
2024-01-17 12:30:00,220.06,220.48,219.98,220.46,9833.0,217.2021,217.6166,217.1231,217.5969,9833.0
2024-01-17 12:40:00,220.46,220.56,220.28,220.52,7240.0,217.5969,217.6956,217.4192,217.6561,7240.0
2024-01-17 12:50:00,220.53,220.66,220.44,220.54,23181.0,217.666,217.7943,217.5771,217.6758,23181.0
2024-01-17 13:00:00,220.5,220.56,220.36,220.38,13469.0,217.6364,217.6956,217.4982,217.5179,13469.0
2024-01-17 13:10:00,220.38,220.41,220.14,220.27,68831.0,217.5179,217.5475,217.281,217.4093,68831.0
2024-01-17 13:20:00,220.23,220.34,220.13,220.15,12801.0,217.3699,217.4784,217.2712,217.2909,12801.0
2024-01-17 13:30:00,220.15,220.3,220.1,220.24,13759.0,217.2909,217.439,217.2415,217.3797,13759.0
2024-01-17 13:40:00,220.21,220.21,219.53,219.6,6240.0,217.3501,217.3501,216.679,216.748,6240.0
2024-01-17 13:50:00,219.53,219.8,219.47,219.77,19910.0,216.679,216.9454,216.6197,216.9158,19910.0
2024-01-17 14:00:00,219.78,220.02,219.78,219.89,15031.0,216.9257,217.1626,216.9257,217.0343,15031.0
2024-01-17 14:10:00,219.88,220.04,219.81,220.0,7906.0,217.0244,217.1823,216.9553,217.1428,7906.0
2024-01-17 14:20:00,220.0,220.0,219.58,219.76,17252.0,217.1428,217.1428,216.7283,216.906,17252.0
2024-01-17 14:30:00,219.75,219.82,219.54,219.59,12105.0,216.8961,216.9652,216.6888,216.7382,12105.0
2024-01-17 14:40:00,219.57,219.58,219.38,219.46,9377.0,216.7184,216.7283,216.5309,216.6099,9377.0
2024-01-17 14:50:00,219.42,219.55,219.31,219.36,16529.0,216.5704,216.6987,216.4618,216.5112,16529.0
2024-01-17 15:00:00,219.37,219.37,218.91,218.91,18728.0,216.521,216.521,216.067,216.067,18728.0
2024-01-17 15:10:00,218.87,218.91,218.43,218.5,10679.0,216.0275,216.067,215.5932,215.6623,10679.0
2024-01-17 15:20:00,218.49,218.59,218.24,218.55,16034.0,215.6525,215.7512,215.4057,215.7117,16034.0
2024-01-17 15:30:00,218.59,218.8,218.54,218.64,25777.0,215.7512,215.9584,215.7018,215.8005,25777.0
2024-01-17 15:40:00,218.67,218.67,218.23,218.24,20731.0,215.8301,215.8301,215.3958,215.4057,20731.0
2024-01-17 15:50:00,218.26,218.8,218.24,218.67,72408.0,215.4254,215.9584,215.4057,215.8301,72408.0
2024-01-18 09:30:00,218.61,218.86,216.9,218.85,42005.0,215.7709,216.0177,214.0831,216.0078,42005.0
2024-01-18 09:40:00,218.69,219.61,218.25,219.31,35938.0,215.8499,216.7579,215.4156,216.4618,35938.0
2024-01-18 09:50:00,219.29,220.04,218.92,219.23,18439.0,216.4421,217.1823,216.0769,216.3828,18439.0
2024-01-18 10:00:00,219.24,220.55,219.15,220.01,12127.0,216.3927,217.6857,216.3039,217.1527,12127.0
2024-01-18 10:10:00,219.92,220.33,219.84,220.2,10921.0,217.0639,217.4686,216.9849,217.3403,10921.0
2024-01-18 10:20:00,220.16,220.67,220.14,220.38,8353.0,217.3008,217.8041,217.281,217.5179,8353.0
2024-01-18 10:30:00,220.31,220.41,220.05,220.29,10088.0,217.4488,217.5475,217.1922,217.4291,10088.0
2024-01-18 10:40:00,220.23,220.45,220.08,220.45,6854.0,217.3699,217.587,217.2218,217.587,6854.0
2024-01-18 10:50:00,220.54,220.88,220.16,220.68,25816.0,217.6758,218.0114,217.3008,217.814,25816.0
2024-01-18 11:00:00,220.67,220.77,220.27,220.27,3736.0,217.8041,217.9028,217.4093,217.4093,3736.0
2024-01-18 11:10:00,220.27,220.35,220.12,220.12,5332.0,217.4093,217.4883,217.2613,217.2613,5332.0
2024-01-18 11:20:00,220.21,220.28,219.95,220.01,6718.0,217.3501,217.4192,217.0935,217.1527,6718.0
2024-01-18 11:30:00,220.0,220.18,219.87,220.01,6820.0,217.1428,217.3205,217.0145,217.1527,6820.0
2024-01-18 11:40:00,220.05,220.1,219.83,219.98,7716.0,217.1922,217.2415,216.9751,217.1231,7716.0
2024-01-18 11:50:00,219.99,220.15,219.84,219.9,6342.0,217.133,217.2909,216.9849,217.0441,6342.0
2024-01-18 12:00:00,219.9,219.93,219.67,219.93,10552.0,217.0441,217.0738,216.8171,217.0738,10552.0
2024-01-18 12:10:00,219.87,219.9,219.68,219.84,5770.0,217.0145,217.0441,216.827,216.9849,5770.0
2024-01-18 12:20:00,219.84,219.9,219.67,219.68,4990.0,216.9849,217.0441,216.8171,216.827,4990.0
2024-01-18 12:30:00,219.67,219.87,219.67,219.75,3776.0,216.8171,217.0145,216.8171,216.8961,3776.0
2024-01-18 12:40:00,219.75,219.77,219.64,219.73,5256.0,216.8961,216.9158,216.7875,216.8764,5256.0
2024-01-18 12:50:00,219.74,219.79,219.6,219.78,8421.0,216.8862,216.9356,216.748,216.9257,8421.0
2024-01-18 13:00:00,219.77,219.81,219.51,219.62,8299.0,216.9158,216.9553,216.6592,216.7678,8299.0
2024-01-18 13:10:00,219.62,220.02,219.61,219.92,10098.0,216.7678,217.1626,216.7579,217.0639,10098.0
2024-01-18 13:20:00,219.93,220.04,219.89,220.02,5570.0,217.0738,217.1823,217.0343,217.1626,5570.0
2024-01-18 13:30:00,220.05,220.23,219.96,220.17,8105.0,217.1922,217.3699,217.1034,217.3106,8105.0
2024-01-18 13:40:00,220.15,220.34,220.14,220.34,6098.0,217.2909,217.4784,217.281,217.4784,6098.0
2024-01-18 13:50:00,220.33,220.56,220.25,220.55,14545.0,217.4686,217.6956,217.3896,217.6857,14545.0
2024-01-18 14:00:00,220.58,220.77,220.57,220.57,3482.0,217.7153,217.9028,217.7054,217.7054,3482.0
2024-01-18 14:10:00,220.62,220.77,220.55,220.64,93173.0,217.7548,217.9028,217.6857,217.7745,93173.0
2024-01-18 14:20:00,220.62,220.93,220.6,220.86,10169.0,217.7548,218.0608,217.7351,217.9917,10169.0
2024-01-18 14:30:00,220.86,220.96,220.56,220.57,35434.0,217.9917,218.0904,217.6956,217.7054,35434.0
2024-01-18 14:40:00,220.58,220.62,220.38,220.38,6459.0,217.7153,217.7548,217.5179,217.5179,6459.0
2024-01-18 14:50:00,220.29,220.51,220.19,220.41,4100.0,217.4291,217.6462,217.3304,217.5475,4100.0
2024-01-18 15:00:00,220.48,220.69,220.42,220.59,4676.0,217.6166,217.8239,217.5574,217.7252,4676.0
2024-01-18 15:10:00,220.54,220.54,220.28,220.3,5751.0,217.6758,217.6758,217.4192,217.439,5751.0
2024-01-18 15:20:00,220.31,220.51,220.28,220.49,4591.0,217.4488,217.6462,217.4192,217.6265,4591.0
2024-01-18 15:30:00,220.52,220.6,220.34,220.39,10143.0,217.6561,217.7351,217.4784,217.5278,10143.0
2024-01-18 15:40:00,220.4,220.71,220.39,220.7,15435.0,217.5377,217.8436,217.5278,217.8338,15435.0
2024-01-18 15:50:00,220.71,221.1,220.59,220.79,63532.0,217.8436,218.2286,217.7252,217.9226,63532.0
2024-01-19 09:30:00,221.01,221.31,220.26,220.4,54056.0,218.1397,218.4358,217.3995,217.5377,54056.0
2024-01-19 09:40:00,220.54,220.89,220.0,220.32,65810.0,217.6758,218.0213,217.1428,217.4587,65810.0
2024-01-19 09:50:00,220.42,220.56,219.9,220.27,8123.0,217.5574,217.6956,217.0441,217.4093,8123.0
2024-01-19 10:00:00,220.2,220.44,219.83,219.92,12482.0,217.3403,217.5771,216.9751,217.0639,12482.0
2024-01-19 10:10:00,219.91,220.06,219.52,220.06,10001.0,217.054,217.2021,216.6691,217.2021,10001.0
2024-01-19 10:20:00,220.14,220.27,219.8,220.26,7460.0,217.281,217.4093,216.9454,217.3995,7460.0
2024-01-19 10:30:00,220.34,220.34,219.92,220.14,5751.0,217.4784,217.4784,217.0639,217.281,5751.0
2024-01-19 10:40:00,220.03,220.4,219.87,220.4,5548.0,217.1725,217.5377,217.0145,217.5377,5548.0
2024-01-19 10:50:00,220.46,220.85,220.46,220.78,9924.0,217.5969,217.9818,217.5969,217.9127,9924.0
2024-01-19 11:00:00,220.78,220.89,220.63,220.75,8200.0,217.9127,218.0213,217.7647,217.8831,8200.0
2024-01-19 11:10:00,220.8,220.87,220.64,220.81,7581.0,217.9325,218.0015,217.7745,217.9423,7581.0
2024-01-19 11:20:00,220.81,220.92,220.8,220.83,6364.0,217.9423,218.0509,217.9325,217.9621,6364.0
2024-01-19 11:30:00,220.79,220.8,220.56,220.58,6189.0,217.9226,217.9325,217.6956,217.7153,6189.0
2024-01-19 11:40:00,220.5,220.65,220.46,220.53,4977.0,217.6364,217.7844,217.5969,217.666,4977.0
2024-01-19 11:50:00,220.49,220.49,220.09,220.23,5702.0,217.6265,217.6265,217.2317,217.3699,5702.0
2024-01-19 12:00:00,220.19,220.31,220.07,220.15,7212.0,217.3304,217.4488,217.2119,217.2909,7212.0
2024-01-19 12:10:00,220.12,220.18,219.91,220.11,4892.0,217.2613,217.3205,217.054,217.2514,4892.0
2024-01-19 12:20:00,220.13,220.13,219.96,219.99,9544.0,217.2712,217.2712,217.1034,217.133,9544.0
2024-01-19 12:30:00,220.01,220.32,219.92,219.92,7598.0,217.1527,217.4587,217.0639,217.0639,7598.0
2024-01-19 12:40:00,219.83,220.14,219.7,220.13,4362.0,216.9751,217.281,216.8467,217.2712,4362.0
2024-01-19 12:50:00,220.13,220.36,220.12,220.34,4168.0,217.2712,217.4982,217.2613,217.4784,4168.0
2024-01-19 13:00:00,220.41,220.64,220.31,220.51,8961.0,217.5475,217.7745,217.4488,217.6462,8961.0
2024-01-19 13:10:00,220.51,220.68,220.38,220.38,9267.0,217.6462,217.814,217.5179,217.5179,9267.0
2024-01-19 13:20:00,220.36,220.55,220.35,220.55,7840.0,217.4982,217.6857,217.4883,217.6857,7840.0
2024-01-19 13:30:00,220.53,220.55,220.11,220.22,9117.0,217.666,217.6857,217.2514,217.36,9117.0
2024-01-19 13:40:00,220.19,220.28,219.99,220.11,6726.0,217.3304,217.4192,217.133,217.2514,6726.0
2024-01-19 13:50:00,220.07,220.12,219.49,219.52,11969.0,217.2119,217.2613,216.6395,216.6691,11969.0
2024-01-19 14:00:00,219.5,219.5,218.83,219.0,14412.0,216.6493,216.6493,215.988,216.1558,14412.0
2024-01-19 14:10:00,219.06,219.14,218.92,218.93,7658.0,216.2151,216.294,216.0769,216.0867,7658.0
2024-01-19 14:20:00,218.99,219.48,218.99,219.29,42098.0,216.146,216.6296,216.146,216.4421,42098.0
2024-01-19 14:30:00,219.22,219.45,218.97,219.43,8531.0,216.373,216.6,216.1262,216.5803,8531.0
2024-01-19 14:40:00,219.4,219.48,219.11,219.24,12830.0,216.5506,216.6296,216.2644,216.3927,12830.0
2024-01-19 14:50:00,219.38,219.38,219.08,219.27,12568.0,216.5309,216.5309,216.2348,216.4223,12568.0
2024-01-19 15:00:00,219.25,219.25,218.59,218.63,23328.0,216.4026,216.4026,215.7512,215.7906,23328.0
2024-01-19 15:10:00,218.63,218.76,218.54,218.72,19867.0,215.7906,215.919,215.7018,215.8795,19867.0
2024-01-19 15:20:00,218.72,218.8,218.41,218.71,19543.0,215.8795,215.9584,215.5735,215.8696,19543.0
2024-01-19 15:30:00,218.72,218.92,218.44,218.46,26899.0,215.8795,216.0769,215.6031,215.6228,26899.0
2024-01-19 15:40:00,218.46,218.51,218.11,218.16,38857.0,215.6228,215.6722,215.2774,215.3267,38857.0
2024-01-19 15:50:00,218.16,218.46,218.05,218.28,129049.0,215.3267,215.6228,215.2182,215.4452,129049.0
2024-01-22 09:30:00,218.28,219.87,218.11,219.75,18670.0,215.4452,217.0145,215.2774,216.8961,18670.0
2024-01-22 09:40:00,219.54,219.74,218.63,218.63,6042.0,216.6888,216.8862,215.7906,215.7906,6042.0
2024-01-22 09:50:00,218.6,219.15,218.43,218.94,24405.0,215.761,216.3039,215.5932,216.0966,24405.0
2024-01-22 10:00:00,219.0,219.39,218.41,219.33,14075.0,216.1558,216.5408,215.5735,216.4815,14075.0
2024-01-22 10:10:00,219.17,219.24,218.96,219.13,12358.0,216.3236,216.3927,216.1164,216.2841,12358.0
2024-01-22 10:20:00,219.11,219.6,218.97,219.57,10453.0,216.2644,216.748,216.1262,216.7184,10453.0
2024-01-22 10:30:00,219.54,219.71,219.26,219.5,28127.0,216.6888,216.8566,216.4125,216.6493,28127.0
2024-01-22 10:40:00,219.55,219.68,219.48,219.68,9587.0,216.6987,216.827,216.6296,216.827,9587.0
2024-01-22 10:50:00,219.48,219.53,218.92,219.24,7871.0,216.6296,216.679,216.0769,216.3927,7871.0
2024-01-22 11:00:00,219.24,219.29,218.64,218.83,10480.0,216.3927,216.4421,215.8005,215.988,10480.0
2024-01-22 11:10:00,218.78,218.8,218.57,218.62,4267.0,215.9387,215.9584,215.7314,215.7808,4267.0
2024-01-22 11:20:00,218.58,218.83,218.38,218.78,7313.0,215.7413,215.988,215.5439,215.9387,7313.0
2024-01-22 11:30:00,218.78,218.78,218.59,218.61,6261.0,215.9387,215.9387,215.7512,215.7709,6261.0
2024-01-22 11:40:00,218.56,218.62,218.4,218.52,5903.0,215.7215,215.7808,215.5636,215.6821,5903.0
2024-01-22 11:50:00,218.49,218.63,218.49,218.63,7401.0,215.6525,215.7906,215.6525,215.7906,7401.0
2024-01-22 12:00:00,218.65,218.95,218.65,218.83,7877.0,215.8104,216.1065,215.8104,215.988,7877.0
2024-01-22 12:10:00,218.85,218.98,218.79,218.87,6051.0,216.0078,216.1361,215.9486,216.0275,6051.0
2024-01-22 12:20:00,218.85,218.88,218.57,218.74,6046.0,216.0078,216.0374,215.7314,215.8992,6046.0
2024-01-22 12:30:00,218.69,218.74,218.52,218.74,4302.0,215.8499,215.8992,215.6821,215.8992,4302.0
2024-01-22 12:40:00,218.72,218.96,218.68,218.94,9734.0,215.8795,216.1164,215.84,216.0966,9734.0
2024-01-22 12:50:00,218.88,218.96,218.56,218.63,15497.0,216.0374,216.1164,215.7215,215.7906,15497.0
2024-01-22 13:00:00,218.71,218.8,218.57,218.64,6123.0,215.8696,215.9584,215.7314,215.8005,6123.0
2024-01-22 13:10:00,218.68,218.71,218.51,218.51,10329.0,215.84,215.8696,215.6722,215.6722,10329.0
2024-01-22 13:20:00,218.54,218.64,218.4,218.44,8896.0,215.7018,215.8005,215.5636,215.6031,8896.0
2024-01-22 13:30:00,218.41,218.64,218.41,218.45,12190.0,215.5735,215.8005,215.5735,215.613,12190.0
2024-01-22 13:40:00,218.46,218.82,218.45,218.7,8576.0,215.6228,215.9782,215.613,215.8597,8576.0
2024-01-22 13:50:00,218.7,218.7,218.59,218.61,6963.0,215.8597,215.8597,215.7512,215.7709,6963.0
2024-01-22 14:00:00,218.65,218.66,218.44,218.44,4708.0,215.8104,215.8203,215.6031,215.6031,4708.0
2024-01-22 14:10:00,218.5,218.59,218.49,218.56,10089.0,215.6623,215.7512,215.6525,215.7215,10089.0
2024-01-22 14:20:00,218.56,218.74,218.54,218.74,9207.0,215.7215,215.8992,215.7018,215.8992,9207.0
2024-01-22 14:30:00,218.74,218.8,218.68,218.76,5898.0,215.8992,215.9584,215.84,215.919,5898.0
2024-01-22 14:40:00,218.74,218.77,218.55,218.69,9076.0,215.8992,215.9288,215.7117,215.8499,9076.0
2024-01-22 14:50:00,218.64,218.8,218.63,218.77,7887.0,215.8005,215.9584,215.7906,215.9288,7887.0
2024-01-22 15:00:00,218.79,218.84,218.62,218.72,8196.0,215.9486,215.9979,215.7808,215.8795,8196.0
2024-01-22 15:10:00,218.71,218.72,218.43,218.53,6405.0,215.8696,215.8795,215.5932,215.6919,6405.0
2024-01-22 15:20:00,218.54,218.64,218.5,218.5,15056.0,215.7018,215.8005,215.6623,215.6623,15056.0
2024-01-22 15:30:00,218.56,218.58,218.1,218.19,27524.0,215.7215,215.7413,215.2675,215.3564,27524.0
2024-01-22 15:40:00,218.15,218.39,218.09,218.23,55909.0,215.3169,215.5538,215.2577,215.3958,55909.0
2024-01-22 15:50:00,218.21,218.33,217.96,218.13,119216.0,215.3761,215.4945,215.1293,215.2971,119216.0
2024-01-23 09:30:00,217.21,218.74,216.5,216.86,12324.0,214.3891,215.8992,213.6883,214.0436,12324.0
2024-01-23 09:40:00,216.84,217.24,216.5,217.18,6605.0,214.0239,214.4187,213.6883,214.3595,6605.0
2024-01-23 09:50:00,217.14,217.41,216.57,216.96,16436.0,214.32,214.5865,213.7574,214.1423,16436.0
2024-01-23 10:00:00,217.02,217.02,216.46,216.64,10107.0,214.2015,214.2015,213.6488,213.8265,10107.0
2024-01-23 10:10:00,216.68,217.3,216.68,217.3,5543.0,213.866,214.4779,213.866,214.4779,5543.0
2024-01-23 10:20:00,217.31,217.74,217.17,217.37,5203.0,214.4878,214.9122,214.3496,214.547,5203.0
2024-01-23 10:30:00,217.46,217.83,217.3,217.53,4311.0,214.6358,215.001,214.4779,214.7049,4311.0
2024-01-23 10:40:00,217.4,217.67,217.24,217.47,6942.0,214.5766,214.8431,214.4187,214.6457,6942.0
2024-01-23 10:50:00,217.48,217.71,217.29,217.32,9504.0,214.6556,214.8826,214.468,214.4977,9504.0
2024-01-23 11:00:00,217.32,217.77,217.2,217.64,12178.0,214.4977,214.9418,214.3792,214.8135,12178.0
2024-01-23 11:10:00,217.55,217.74,217.33,217.58,3186.0,214.7247,214.9122,214.5075,214.7543,3186.0
2024-01-23 11:20:00,217.59,217.59,217.38,217.42,2698.0,214.7641,214.7641,214.5569,214.5964,2698.0
2024-01-23 11:30:00,217.44,217.55,217.21,217.34,3624.0,214.6161,214.7247,214.3891,214.5174,3624.0
2024-01-23 11:40:00,217.45,217.49,217.1,217.11,4801.0,214.626,214.6654,214.2805,214.2904,4801.0
2024-01-23 11:50:00,216.99,217.23,216.72,217.2,3841.0,214.1719,214.4088,213.9054,214.3792,3841.0
2024-01-23 12:00:00,217.13,217.28,217.12,217.28,1626.0,214.3101,214.4582,214.3003,214.4582,1626.0
2024-01-23 12:10:00,217.22,217.36,217.11,217.33,4359.0,214.399,214.5371,214.2904,214.5075,4359.0
2024-01-23 12:20:00,217.34,217.36,217.22,217.31,3157.0,214.5174,214.5371,214.399,214.4878,3157.0
2024-01-23 12:30:00,217.26,217.3,216.83,216.96,17261.0,214.4384,214.4779,214.014,214.1423,17261.0
2024-01-23 12:40:00,216.82,217.19,216.81,216.95,23566.0,214.0041,214.3693,213.9943,214.1325,23566.0
2024-01-23 12:50:00,216.95,216.95,216.73,216.79,1806.0,214.1325,214.1325,213.9153,213.9745,1806.0
2024-01-23 13:00:00,216.7,216.89,216.58,216.59,3833.0,213.8857,214.0732,213.7673,213.7771,3833.0
2024-01-23 13:10:00,216.64,216.81,216.63,216.8,6830.0,213.8265,213.9943,213.8166,213.9844,6830.0
2024-01-23 13:20:00,216.79,216.82,216.62,216.63,11075.0,213.9745,214.0041,213.8067,213.8166,11075.0
2024-01-23 13:30:00,216.63,216.97,216.63,216.97,16498.0,213.8166,214.1522,213.8166,214.1522,16498.0
2024-01-23 13:40:00,216.99,217.2,216.9,217.2,2880.0,214.1719,214.3792,214.0831,214.3792,2880.0
2024-01-23 13:50:00,217.19,217.32,217.06,217.32,4289.0,214.3693,214.4977,214.241,214.4977,4289.0
2024-01-23 14:00:00,217.3,217.4,217.18,217.31,4836.0,214.4779,214.5766,214.3595,214.4878,4836.0
2024-01-23 14:10:00,217.26,217.44,217.2,217.34,17768.0,214.4384,214.6161,214.3792,214.5174,17768.0
2024-01-23 14:20:00,217.34,217.34,217.14,217.15,5234.0,214.5174,214.5174,214.32,214.3299,5234.0
2024-01-23 14:30:00,217.15,217.24,217.1,217.16,2927.0,214.3299,214.4187,214.2805,214.3397,2927.0
2024-01-23 14:40:00,217.22,217.22,217.04,217.08,6127.0,214.399,214.399,214.2213,214.2608,6127.0
2024-01-23 14:50:00,217.02,217.1,216.96,217.0,2196.0,214.2015,214.2805,214.1423,214.1818,2196.0
2024-01-23 15:00:00,216.91,217.0,216.64,216.87,13011.0,214.093,214.1818,213.8265,214.0535,13011.0
2024-01-23 15:10:00,216.86,216.99,216.85,216.94,16224.0,214.0436,214.1719,214.0338,214.1226,16224.0
2024-01-23 15:20:00,216.92,217.21,216.9,217.19,13748.0,214.1028,214.3891,214.0831,214.3693,13748.0
2024-01-23 15:30:00,217.18,217.44,217.14,217.36,9295.0,214.3595,214.6161,214.32,214.5371,9295.0
2024-01-23 15:40:00,217.31,217.41,217.08,217.38,21119.0,214.4878,214.5865,214.2608,214.5569,21119.0
2024-01-23 15:50:00,217.41,217.88,217.38,217.85,95538.0,214.5865,215.0504,214.5569,215.0208,95538.0
2024-01-24 09:30:00,218.48,218.61,217.72,217.72,14435.0,215.6426,215.7709,214.8925,214.8925,14435.0
2024-01-24 09:40:00,217.92,218.18,217.39,217.95,4622.0,215.0899,215.3465,214.5667,215.1195,4622.0
2024-01-24 09:50:00,217.79,217.92,217.52,217.9,3767.0,214.9615,215.0899,214.6951,215.0701,3767.0
2024-01-24 10:00:00,217.81,218.07,217.7,217.89,5971.0,214.9813,215.2379,214.8727,215.0603,5971.0
2024-01-24 10:10:00,217.92,218.19,217.91,218.18,7113.0,215.0899,215.3564,215.08,215.3465,7113.0
2024-01-24 10:20:00,218.13,218.29,218.03,218.03,8866.0,215.2971,215.4551,215.1984,215.1984,8866.0
2024-01-24 10:30:00,218.04,218.28,218.01,218.12,11653.0,215.2083,215.4452,215.1787,215.2873,11653.0
2024-01-24 10:40:00,218.03,218.54,218.03,218.53,7860.0,215.1984,215.7018,215.1984,215.6919,7860.0
2024-01-24 10:50:00,218.55,218.56,218.3,218.42,6539.0,215.7117,215.7215,215.4649,215.5834,6539.0
2024-01-24 11:00:00,218.43,218.82,218.32,218.75,11347.0,215.5932,215.9782,215.4847,215.9091,11347.0
2024-01-24 11:10:00,218.72,218.81,218.46,218.63,8865.0,215.8795,215.9683,215.6228,215.7906,8865.0
2024-01-24 11:20:00,218.63,218.73,218.5,218.55,4869.0,215.7906,215.8893,215.6623,215.7117,4869.0
2024-01-24 11:30:00,218.53,218.56,218.32,218.32,5658.0,215.6919,215.7215,215.4847,215.4847,5658.0
2024-01-24 11:40:00,218.27,218.41,218.05,218.35,6806.0,215.4353,215.5735,215.2182,215.5143,6806.0
2024-01-24 11:50:00,218.36,218.36,218.07,218.09,4458.0,215.5241,215.5241,215.2379,215.2577,4458.0
2024-01-24 12:00:00,218.13,218.19,218.08,218.13,2567.0,215.2971,215.3564,215.2478,215.2971,2567.0
2024-01-24 12:10:00,218.08,218.26,217.97,218.17,4569.0,215.2478,215.4254,215.1392,215.3366,4569.0
2024-01-24 12:20:00,218.15,218.16,217.79,217.86,8242.0,215.3169,215.3267,214.9615,215.0306,8242.0
2024-01-24 12:30:00,217.81,217.81,217.73,217.77,2160.0,214.9813,214.9813,214.9023,214.9418,2160.0
2024-01-24 12:40:00,217.87,218.0,217.78,217.91,4148.0,215.0405,215.1688,214.9517,215.08,4148.0
2024-01-24 12:50:00,217.96,218.05,217.92,218.05,2191.0,215.1293,215.2182,215.0899,215.2182,2191.0
2024-01-24 13:00:00,217.97,218.1,217.88,218.03,2257.0,215.1392,215.2675,215.0504,215.1984,2257.0
2024-01-24 13:10:00,218.03,218.2,217.94,218.15,2285.0,215.1984,215.3662,215.1096,215.3169,2285.0
2024-01-24 13:20:00,218.0,218.19,218.0,218.1,2770.0,215.1688,215.3564,215.1688,215.2675,2770.0
2024-01-24 13:30:00,218.06,218.18,218.03,218.07,1754.0,215.228,215.3465,215.1984,215.2379,1754.0
2024-01-24 13:40:00,218.13,218.23,218.07,218.17,2680.0,215.2971,215.3958,215.2379,215.3366,2680.0
2024-01-24 13:50:00,218.08,218.13,218.04,218.09,3308.0,215.2478,215.2971,215.2083,215.2577,3308.0
2024-01-24 14:00:00,217.99,218.04,217.77,217.8,11213.0,215.159,215.2083,214.9418,214.9714,11213.0
2024-01-24 14:10:00,217.82,217.91,217.7,217.86,10856.0,214.9912,215.08,214.8727,215.0306,10856.0
2024-01-24 14:20:00,217.85,217.89,217.63,217.67,6349.0,215.0208,215.0603,214.8036,214.8431,6349.0
2024-01-24 14:30:00,217.64,217.74,217.53,217.61,8435.0,214.8135,214.9122,214.7049,214.7839,8435.0
2024-01-24 14:40:00,217.61,217.87,217.59,217.87,9008.0,214.7839,215.0405,214.7641,215.0405,9008.0
2024-01-24 14:50:00,217.96,218.05,217.87,217.96,16169.0,215.1293,215.2182,215.0405,215.1293,16169.0
2024-01-24 15:00:00,217.95,218.08,217.86,218.03,19222.0,215.1195,215.2478,215.0306,215.1984,19222.0
2024-01-24 15:10:00,217.98,218.09,217.88,218.01,18343.0,215.1491,215.2577,215.0504,215.1787,18343.0
2024-01-24 15:20:00,218.01,218.07,217.77,217.77,8643.0,215.1787,215.2379,214.9418,214.9418,8643.0
2024-01-24 15:30:00,217.87,218.1,217.87,218.05,14318.0,215.0405,215.2675,215.0405,215.2182,14318.0
2024-01-24 15:40:00,218.03,218.05,217.57,217.6,24890.0,215.1984,215.2182,214.7444,214.774,24890.0
2024-01-24 15:50:00,217.63,217.63,217.12,217.49,163220.0,214.8036,214.8036,214.3003,214.6654,163220.0
2024-01-25 09:30:00,218.12,218.15,217.49,218.15,14736.0,215.2873,215.3169,214.6654,215.3169,14736.0
2024-01-25 09:40:00,217.91,218.28,217.35,217.38,3614.0,215.08,215.4452,214.5273,214.5569,3614.0
2024-01-25 09:50:00,217.5,217.84,217.25,217.42,7590.0,214.6753,215.0109,214.4286,214.5964,7590.0
2024-01-25 10:00:00,217.48,217.67,217.39,217.59,4324.0,214.6556,214.8431,214.5667,214.7641,4324.0
2024-01-25 10:10:00,217.58,217.94,217.14,217.14,4967.0,214.7543,215.1096,214.32,214.32,4967.0
2024-01-25 10:20:00,217.18,217.33,216.71,216.82,2916.0,214.3595,214.5075,213.8956,214.0041,2916.0
2024-01-25 10:30:00,216.78,216.78,216.0,216.16,34091.0,213.9647,213.9647,213.1948,213.3527,34091.0
2024-01-25 10:40:00,216.26,216.26,215.3,215.3,6435.0,213.4514,213.4514,212.5039,212.5039,6435.0
2024-01-25 10:50:00,215.42,215.7,215.38,215.49,4522.0,212.6223,212.8987,212.5828,212.6914,4522.0
2024-01-25 11:00:00,215.52,215.76,215.45,215.65,3845.0,212.721,212.9579,212.6519,212.8493,3845.0
2024-01-25 11:10:00,215.67,216.4,215.66,216.2,5260.0,212.8691,213.5896,212.8592,213.3922,5260.0
2024-01-25 11:20:00,216.14,216.58,216.05,216.42,3938.0,213.333,213.7673,213.2441,213.6093,3938.0
2024-01-25 11:30:00,216.48,216.75,216.33,216.75,12234.0,213.6686,213.9351,213.5205,213.9351,12234.0
2024-01-25 11:40:00,216.81,216.92,216.71,216.78,4723.0,213.9943,214.1028,213.8956,213.9647,4723.0
2024-01-25 11:50:00,216.78,217.22,216.76,217.06,8427.0,213.9647,214.399,213.9449,214.241,8427.0
2024-01-25 12:00:00,217.08,217.11,216.77,216.77,6193.0,214.2608,214.2904,213.9548,213.9548,6193.0
2024-01-25 12:10:00,216.79,217.05,216.59,216.59,6935.0,213.9745,214.2312,213.7771,213.7771,6935.0
2024-01-25 12:20:00,216.71,216.71,216.36,216.6,3154.0,213.8956,213.8956,213.5501,213.787,3154.0
2024-01-25 12:30:00,216.52,216.95,216.49,216.88,2024.0,213.708,214.1325,213.6784,214.0634,2024.0
2024-01-25 12:40:00,216.78,217.03,216.7,216.87,2901.0,213.9647,214.2114,213.8857,214.0535,2901.0
2024-01-25 12:50:00,216.87,217.19,216.87,217.19,2301.0,214.0535,214.3693,214.0535,214.3693,2301.0
2024-01-25 13:00:00,217.15,217.19,216.91,217.12,4632.0,214.3299,214.3693,214.093,214.3003,4632.0
2024-01-25 13:10:00,217.21,217.29,217.03,217.11,3315.0,214.3891,214.468,214.2114,214.2904,3315.0
2024-01-25 13:20:00,217.0,217.23,217.0,217.04,3136.0,214.1818,214.4088,214.1818,214.2213,3136.0
2024-01-25 13:30:00,217.03,217.16,216.93,217.16,3270.0,214.2114,214.3397,214.1127,214.3397,3270.0
2024-01-25 13:40:00,217.18,217.49,217.17,217.37,5000.0,214.3595,214.6654,214.3496,214.547,5000.0
2024-01-25 13:50:00,217.43,217.47,217.29,217.43,5010.0,214.6062,214.6457,214.468,214.6062,5010.0
2024-01-25 14:00:00,217.47,217.81,217.21,217.81,5170.0,214.6457,214.9813,214.3891,214.9813,5170.0
2024-01-25 14:10:00,217.72,217.86,217.62,217.86,3326.0,214.8925,215.0306,214.7938,215.0306,3326.0
2024-01-25 14:20:00,217.82,218.19,217.66,218.18,4951.0,214.9912,215.3564,214.8332,215.3465,4951.0
2024-01-25 14:30:00,218.26,218.82,218.16,218.8,8275.0,215.4254,215.9782,215.3267,215.9584,8275.0
2024-01-25 14:40:00,218.76,218.76,218.22,218.4,9941.0,215.919,215.919,215.386,215.5636,9941.0
2024-01-25 14:50:00,218.43,218.43,218.08,218.27,9165.0,215.5932,215.5932,215.2478,215.4353,9165.0
2024-01-25 15:00:00,218.31,218.39,218.01,218.05,5495.0,215.4748,215.5538,215.1787,215.2182,5495.0
2024-01-25 15:10:00,218.16,218.2,217.93,218.08,6207.0,215.3267,215.3662,215.0997,215.2478,6207.0
2024-01-25 15:20:00,218.0,218.35,218.0,218.07,8465.0,215.1688,215.5143,215.1688,215.2379,8465.0
2024-01-25 15:30:00,218.06,218.21,218.0,218.19,8177.0,215.228,215.3761,215.1688,215.3564,8177.0
2024-01-25 15:40:00,218.21,218.65,218.08,218.54,39374.0,215.3761,215.8104,215.2478,215.7018,39374.0
2024-01-25 15:50:00,218.49,218.9,218.41,218.83,114225.0,215.6525,216.0571,215.5735,215.988,114225.0
2024-01-26 09:30:00,219.18,219.8,218.79,218.97,23510.0,216.3335,216.9454,215.9486,216.1262,23510.0
2024-01-26 09:40:00,218.91,219.3,218.28,218.56,15502.0,216.067,216.4519,215.4452,215.7215,15502.0
2024-01-26 09:50:00,218.56,218.86,218.45,218.68,16941.0,215.7215,216.0177,215.613,215.84,16941.0
2024-01-26 10:00:00,218.73,218.85,218.45,218.57,18130.0,215.8893,216.0078,215.613,215.7314,18130.0
2024-01-26 10:10:00,218.55,218.72,218.18,218.3,18522.0,215.7117,215.8795,215.3465,215.4649,18522.0
2024-01-26 10:20:00,218.3,218.48,218.06,218.14,15660.0,215.4649,215.6426,215.228,215.307,15660.0
2024-01-26 10:30:00,218.04,218.1,217.68,217.73,28966.0,215.2083,215.2675,214.853,214.9023,28966.0
2024-01-26 10:40:00,217.68,217.79,217.56,217.68,5941.0,214.853,214.9615,214.7345,214.853,5941.0
2024-01-26 10:50:00,217.64,218.0,217.59,217.94,5114.0,214.8135,215.1688,214.7641,215.1096,5114.0
2024-01-26 11:00:00,217.93,218.01,217.63,217.63,10623.0,215.0997,215.1787,214.8036,214.8036,10623.0
2024-01-26 11:10:00,217.7,217.87,217.59,217.6,3469.0,214.8727,215.0405,214.7641,214.774,3469.0
2024-01-26 11:20:00,217.56,218.2,217.56,218.2,7512.0,214.7345,215.3662,214.7345,215.3662,7512.0
2024-01-26 11:30:00,218.18,218.2,217.96,218.0,6952.0,215.3465,215.3662,215.1293,215.1688,6952.0
2024-01-26 11:40:00,217.97,218.12,217.91,217.92,6124.0,215.1392,215.2873,215.08,215.0899,6124.0
2024-01-26 11:50:00,217.87,218.0,217.83,217.89,3852.0,215.0405,215.1688,215.001,215.0603,3852.0
2024-01-26 12:00:00,217.87,217.88,217.52,217.56,4058.0,215.0405,215.0504,214.6951,214.7345,4058.0
2024-01-26 12:10:00,217.59,217.75,217.55,217.68,2622.0,214.7641,214.9221,214.7247,214.853,2622.0
2024-01-26 12:20:00,217.65,217.79,217.57,217.61,4472.0,214.8234,214.9615,214.7444,214.7839,4472.0
2024-01-26 12:30:00,217.61,217.71,217.54,217.7,4597.0,214.7839,214.8826,214.7148,214.8727,4597.0
2024-01-26 12:40:00,217.74,217.84,217.45,217.45,5155.0,214.9122,215.0109,214.626,214.626,5155.0
2024-01-26 12:50:00,217.48,217.55,217.32,217.32,2922.0,214.6556,214.7247,214.4977,214.4977,2922.0
2024-01-26 13:00:00,217.32,217.55,217.31,217.53,6688.0,214.4977,214.7247,214.4878,214.7049,6688.0
2024-01-26 13:10:00,217.53,217.54,217.39,217.5,4770.0,214.7049,214.7148,214.5667,214.6753,4770.0
2024-01-26 13:20:00,217.52,217.67,217.48,217.53,8627.0,214.6951,214.8431,214.6556,214.7049,8627.0
2024-01-26 13:30:00,217.55,217.55,217.38,217.48,11288.0,214.7247,214.7247,214.5569,214.6556,11288.0
2024-01-26 13:40:00,217.51,217.52,217.2,217.26,8634.0,214.6852,214.6951,214.3792,214.4384,8634.0
2024-01-26 13:50:00,217.22,217.5,217.17,217.47,10559.0,214.399,214.6753,214.3496,214.6457,10559.0
2024-01-26 14:00:00,217.51,217.57,217.31,217.41,13850.0,214.6852,214.7444,214.4878,214.5865,13850.0
2024-01-26 14:10:00,217.41,217.64,217.39,217.43,10067.0,214.5865,214.8135,214.5667,214.6062,10067.0
2024-01-26 14:20:00,217.41,217.47,217.25,217.39,14112.0,214.5865,214.6457,214.4286,214.5667,14112.0
2024-01-26 14:30:00,217.38,217.46,217.31,217.4,5203.0,214.5569,214.6358,214.4878,214.5766,5203.0
2024-01-26 14:40:00,217.41,217.76,217.41,217.48,18875.0,214.5865,214.9319,214.5865,214.6556,18875.0
2024-01-26 14:50:00,217.43,217.52,217.36,217.42,11679.0,214.6062,214.6951,214.5371,214.5964,11679.0
2024-01-26 15:00:00,217.45,217.54,217.38,217.44,15877.0,214.626,214.7148,214.5569,214.6161,15877.0
2024-01-26 15:10:00,217.42,217.49,217.39,217.42,15050.0,214.5964,214.6654,214.5667,214.5964,15050.0
2024-01-26 15:20:00,217.41,217.99,217.35,217.9,12938.0,214.5865,215.159,214.5273,215.0701,12938.0
2024-01-26 15:30:00,217.9,217.93,217.54,217.59,19370.0,215.0701,215.0997,214.7148,214.7641,19370.0
2024-01-26 15:40:00,217.62,217.67,217.5,217.56,18663.0,214.7938,214.8431,214.6753,214.7345,18663.0
2024-01-26 15:50:00,217.58,217.71,217.47,217.7,62689.0,214.7543,214.8826,214.6457,214.8727,62689.0
2024-01-29 09:30:00,217.96,217.96,217.1,217.16,18342.0,215.1293,215.1293,214.2805,214.3397,18342.0
2024-01-29 09:40:00,217.13,218.13,217.13,217.6,10643.0,214.3101,215.2971,214.3101,214.774,10643.0
2024-01-29 09:50:00,217.61,218.21,217.59,217.59,5195.0,214.7839,215.3761,214.7641,214.7641,5195.0
2024-01-29 10:00:00,217.65,217.79,217.39,217.45,15062.0,214.8234,214.9615,214.5667,214.626,15062.0
2024-01-29 10:10:00,217.5,217.54,217.04,217.17,5502.0,214.6753,214.7148,214.2213,214.3496,5502.0
2024-01-29 10:20:00,217.18,217.19,216.97,217.19,3779.0,214.3595,214.3693,214.1522,214.3693,3779.0
2024-01-29 10:30:00,217.2,217.48,217.0,217.46,3655.0,214.3792,214.6556,214.1818,214.6358,3655.0
2024-01-29 10:40:00,217.5,217.5,217.21,217.4,3497.0,214.6753,214.6753,214.3891,214.5766,3497.0
2024-01-29 10:50:00,217.31,217.57,217.31,217.35,7833.0,214.4878,214.7444,214.4878,214.5273,7833.0
2024-01-29 11:00:00,217.39,217.46,217.14,217.15,3990.0,214.5667,214.6358,214.32,214.3299,3990.0
2024-01-29 11:10:00,217.08,217.26,216.98,217.06,7035.0,214.2608,214.4384,214.1621,214.241,7035.0
2024-01-29 11:20:00,217.1,217.12,216.81,216.93,6910.0,214.2805,214.3003,213.9943,214.1127,6910.0
2024-01-29 11:30:00,217.01,217.45,217.01,217.37,6781.0,214.1917,214.626,214.1917,214.547,6781.0
2024-01-29 11:40:00,217.35,217.35,217.15,217.16,4468.0,214.5273,214.5273,214.3299,214.3397,4468.0
2024-01-29 11:50:00,217.18,217.31,217.18,217.31,2804.0,214.3595,214.4878,214.3595,214.4878,2804.0
2024-01-29 12:00:00,217.25,217.46,217.22,217.4,4529.0,214.4286,214.6358,214.399,214.5766,4529.0
2024-01-29 12:10:00,217.39,217.55,217.28,217.43,6617.0,214.5667,214.7247,214.4582,214.6062,6617.0
2024-01-29 12:20:00,217.41,217.62,217.16,217.55,7450.0,214.5865,214.7938,214.3397,214.7247,7450.0
2024-01-29 12:30:00,217.6,217.72,217.43,217.62,7696.0,214.774,214.8925,214.6062,214.7938,7696.0
2024-01-29 12:40:00,217.54,217.55,217.4,217.44,6238.0,214.7148,214.7247,214.5766,214.6161,6238.0
2024-01-29 12:50:00,217.34,217.46,217.27,217.37,18631.0,214.5174,214.6358,214.4483,214.547,18631.0
2024-01-29 13:00:00,217.36,217.49,217.3,217.42,6600.0,214.5371,214.6654,214.4779,214.5964,6600.0
2024-01-29 13:10:00,217.43,217.69,217.38,217.57,4882.0,214.6062,214.8628,214.5569,214.7444,4882.0
2024-01-29 13:20:00,217.57,217.82,217.57,217.81,3775.0,214.7444,214.9912,214.7444,214.9813,3775.0
2024-01-29 13:30:00,217.86,217.91,217.78,217.87,4657.0,215.0306,215.08,214.9517,215.0405,4657.0
2024-01-29 13:40:00,217.83,217.96,217.75,217.83,7777.0,215.001,215.1293,214.9221,215.001,7777.0
2024-01-29 13:50:00,217.84,217.91,217.75,217.75,5388.0,215.0109,215.08,214.9221,214.9221,5388.0
2024-01-29 14:00:00,217.79,218.01,217.79,217.95,6205.0,214.9615,215.1787,214.9615,215.1195,6205.0
2024-01-29 14:10:00,217.95,217.99,217.81,217.98,4740.0,215.1195,215.159,214.9813,215.1491,4740.0
2024-01-29 14:20:00,217.98,218.11,217.97,218.11,4684.0,215.1491,215.2774,215.1392,215.2774,4684.0
2024-01-29 14:30:00,218.05,218.29,218.04,218.2,3962.0,215.2182,215.4551,215.2083,215.3662,3962.0
2024-01-29 14:40:00,218.2,218.36,218.16,218.23,21003.0,215.3662,215.5241,215.3267,215.3958,21003.0
2024-01-29 14:50:00,218.2,218.26,218.09,218.22,4617.0,215.3662,215.4254,215.2577,215.386,4617.0
2024-01-29 15:00:00,218.23,218.37,218.14,218.24,9110.0,215.3958,215.534,215.307,215.4057,9110.0
2024-01-29 15:10:00,218.21,218.21,217.94,218.03,11109.0,215.3761,215.3761,215.1096,215.1984,11109.0
2024-01-29 15:20:00,218.07,218.11,217.78,217.96,8589.0,215.2379,215.2774,214.9517,215.1293,8589.0
2024-01-29 15:30:00,217.93,218.15,217.93,217.96,16584.0,215.0997,215.3169,215.0997,215.1293,16584.0
2024-01-29 15:40:00,217.92,218.1,217.84,218.05,19083.0,215.0899,215.2675,215.0109,215.2182,19083.0
2024-01-29 15:50:00,218.05,218.45,218.0,218.43,96763.0,215.2182,215.613,215.1688,215.5932,96763.0
2024-01-30 09:30:00,219.99,219.99,218.47,219.42,40550.0,217.133,217.133,215.6327,216.5704,40550.0
2024-01-30 09:40:00,219.17,219.3,218.33,218.47,7363.0,216.3236,216.4519,215.4945,215.6327,7363.0
2024-01-30 09:50:00,218.53,219.21,218.44,219.01,36259.0,215.6919,216.3631,215.6031,216.1657,36259.0
2024-01-30 10:00:00,218.74,219.13,218.34,218.35,25053.0,215.8992,216.2841,215.5044,215.5143,25053.0
2024-01-30 10:10:00,218.33,218.96,218.33,218.47,14832.0,215.4945,216.1164,215.4945,215.6327,14832.0
2024-01-30 10:20:00,218.39,218.79,218.16,218.41,9594.0,215.5538,215.9486,215.3267,215.5735,9594.0
2024-01-30 10:30:00,218.41,218.56,217.94,218.49,12208.0,215.5735,215.7215,215.1096,215.6525,12208.0
2024-01-30 10:40:00,218.48,218.8,218.41,218.79,8233.0,215.6426,215.9584,215.5735,215.9486,8233.0
2024-01-30 10:50:00,218.78,219.02,218.78,218.85,7433.0,215.9387,216.1756,215.9387,216.0078,7433.0
2024-01-30 11:00:00,218.86,219.02,218.82,218.91,6983.0,216.0177,216.1756,215.9782,216.067,6983.0
2024-01-30 11:10:00,218.92,218.94,218.81,218.91,10068.0,216.0769,216.0966,215.9683,216.067,10068.0
2024-01-30 11:20:00,218.88,219.77,218.88,219.24,15498.0,216.0374,216.9158,216.0374,216.3927,15498.0
2024-01-30 11:30:00,219.23,219.38,219.1,219.38,11219.0,216.3828,216.5309,216.2545,216.5309,11219.0
2024-01-30 11:40:00,219.4,219.52,219.19,219.41,15428.0,216.5506,216.6691,216.3434,216.5605,15428.0
2024-01-30 11:50:00,219.4,219.4,219.04,219.18,6345.0,216.5506,216.5506,216.1953,216.3335,6345.0
2024-01-30 12:00:00,219.07,219.33,219.02,219.12,8821.0,216.2249,216.4815,216.1756,216.2743,8821.0
2024-01-30 12:10:00,219.15,219.53,219.09,219.53,9324.0,216.3039,216.679,216.2447,216.679,9324.0
2024-01-30 12:20:00,219.46,219.94,219.46,219.61,5343.0,216.6099,217.0836,216.6099,216.7579,5343.0
2024-01-30 12:30:00,219.54,219.78,219.51,219.72,5323.0,216.6888,216.9257,216.6592,216.8665,5323.0
2024-01-30 12:40:00,219.78,220.01,219.43,219.78,27526.0,216.9257,217.1527,216.5803,216.9257,27526.0
2024-01-30 12:50:00,219.76,219.78,219.36,219.54,8806.0,216.906,216.9257,216.5112,216.6888,8806.0
2024-01-30 13:00:00,219.55,219.95,219.54,219.95,7180.0,216.6987,217.0935,216.6888,217.0935,7180.0
2024-01-30 13:10:00,219.93,220.19,219.87,220.05,10175.0,217.0738,217.3304,217.0145,217.1922,10175.0
2024-01-30 13:20:00,220.03,220.44,220.03,220.34,5960.0,217.1725,217.5771,217.1725,217.4784,5960.0
2024-01-30 13:30:00,220.39,220.46,220.25,220.34,9042.0,217.5278,217.5969,217.3896,217.4784,9042.0
2024-01-30 13:40:00,220.37,220.52,220.08,220.12,13798.0,217.508,217.6561,217.2218,217.2613,13798.0
2024-01-30 13:50:00,220.14,220.49,220.08,220.4,44496.0,217.281,217.6265,217.2218,217.5377,44496.0
2024-01-30 14:00:00,220.4,220.55,220.26,220.36,11698.0,217.5377,217.6857,217.3995,217.4982,11698.0
2024-01-30 14:10:00,220.3,220.42,220.18,220.32,15536.0,217.439,217.5574,217.3205,217.4587,15536.0
2024-01-30 14:20:00,220.32,220.32,220.11,220.18,16734.0,217.4587,217.4587,217.2514,217.3205,16734.0
2024-01-30 14:30:00,220.18,220.22,219.98,220.02,12546.0,217.3205,217.36,217.1231,217.1626,12546.0
2024-01-30 14:40:00,219.98,220.09,219.89,219.9,18765.0,217.1231,217.2317,217.0343,217.0441,18765.0
2024-01-30 14:50:00,219.91,220.3,219.91,220.25,16993.0,217.054,217.439,217.054,217.3896,16993.0
2024-01-30 15:00:00,220.23,220.24,219.78,219.86,16215.0,217.3699,217.3797,216.9257,217.0047,16215.0
2024-01-30 15:10:00,219.87,219.88,219.61,219.71,18311.0,217.0145,217.0244,216.7579,216.8566,18311.0
2024-01-30 15:20:00,219.68,219.91,219.59,219.76,11023.0,216.827,217.054,216.7382,216.906,11023.0
2024-01-30 15:30:00,219.76,220.19,219.75,220.14,20489.0,216.906,217.3304,216.8961,217.281,20489.0
2024-01-30 15:40:00,220.14,220.67,220.07,220.6,47709.0,217.281,217.8041,217.2119,217.7351,47709.0
2024-01-30 15:50:00,220.58,220.81,220.14,220.67,136389.0,217.7153,217.9423,217.281,217.8041,136389.0
2024-01-31 09:30:00,228.0,235.06,228.0,231.76,125207.0,225.039,232.0073,225.039,228.7501,125207.0
2024-01-31 09:40:00,231.64,231.64,229.57,230.16,76144.0,228.6317,228.6317,226.5886,227.1709,76144.0
2024-01-31 09:50:00,230.09,230.19,228.58,228.87,110800.0,227.1018,227.2005,225.6114,225.8977,110800.0
2024-01-31 10:00:00,228.9,230.23,228.89,229.09,87176.0,225.9273,227.24,225.9174,226.1148,87176.0
2024-01-31 10:10:00,229.19,230.61,229.08,230.37,62038.0,226.2135,227.6151,226.1049,227.3782,62038.0
2024-01-31 10:20:00,230.42,230.57,229.81,230.08,32626.0,227.4275,227.5756,226.8254,227.0919,32626.0
2024-01-31 10:30:00,230.03,231.43,229.86,231.32,36499.0,227.0426,228.4244,226.8748,228.3158,36499.0
2024-01-31 10:40:00,231.42,231.82,231.14,231.58,35090.0,228.4145,228.8093,228.1382,228.5725,35090.0
2024-01-31 10:50:00,231.53,231.78,230.93,231.73,43752.0,228.5231,228.7699,227.9309,228.7205,43752.0
2024-01-31 11:00:00,231.59,232.84,231.58,232.57,56854.0,228.5823,229.8161,228.5725,229.5496,56854.0
2024-01-31 11:10:00,232.46,232.9,232.28,232.77,31471.0,229.441,229.8753,229.2634,229.747,31471.0
2024-01-31 11:20:00,232.67,232.76,231.97,231.99,30753.0,229.6483,229.7371,228.9574,228.9771,30753.0
2024-01-31 11:30:00,231.97,232.24,231.66,231.98,39277.0,228.9574,229.2239,228.6514,228.9673,39277.0
2024-01-31 11:40:00,231.92,232.0,231.06,231.17,23501.0,228.908,228.987,228.0592,228.1678,23501.0
2024-01-31 11:50:00,231.17,231.4,230.98,231.33,28684.0,228.1678,228.3948,227.9803,228.3257,28684.0
2024-01-31 12:00:00,231.36,232.0,231.33,231.73,30789.0,228.3553,228.987,228.3257,228.7205,30789.0
2024-01-31 12:10:00,231.76,231.84,231.38,231.74,13914.0,228.7501,228.8291,228.3751,228.7304,13914.0
2024-01-31 12:20:00,231.72,232.04,231.6,231.93,25712.0,228.7106,229.0265,228.5922,228.9179,25712.0
2024-01-31 12:30:00,231.91,232.21,231.35,231.35,25686.0,228.8982,229.1943,228.3454,228.3454,25686.0
2024-01-31 12:40:00,231.35,231.41,231.04,231.04,14199.0,228.3454,228.4047,228.0395,228.0395,14199.0
2024-01-31 12:50:00,230.99,231.26,230.5,231.22,24916.0,227.9901,228.2566,227.5065,228.2171,24916.0
2024-01-31 13:00:00,231.19,231.36,230.57,230.67,16046.0,228.1875,228.3553,227.5756,227.6743,16046.0
2024-01-31 13:10:00,230.67,230.8,230.35,230.56,19687.0,227.6743,227.8026,227.3584,227.5657,19687.0
2024-01-31 13:20:00,230.56,230.57,229.94,230.21,14168.0,227.5657,227.5756,226.9538,227.2203,14168.0
2024-01-31 13:30:00,230.21,230.33,229.95,230.16,11891.0,227.2203,227.3387,226.9636,227.1709,11891.0
2024-01-31 13:40:00,230.14,230.41,229.92,230.28,27549.0,227.1512,227.4177,226.934,227.2893,27549.0
2024-01-31 13:50:00,230.31,230.36,229.83,229.83,18147.0,227.319,227.3683,226.8452,226.8452,18147.0
2024-01-31 14:00:00,229.74,230.07,229.22,230.06,28555.0,226.7564,227.0821,226.2431,227.0722,28555.0
2024-01-31 14:10:00,230.0,230.54,230.0,230.49,20170.0,227.013,227.546,227.013,227.4966,20170.0
2024-01-31 14:20:00,230.56,230.79,230.35,230.62,25598.0,227.5657,227.7927,227.3584,227.6249,25598.0
2024-01-31 14:30:00,230.64,230.73,230.29,230.35,31047.0,227.6447,227.7335,227.2992,227.3584,31047.0
2024-01-31 14:40:00,230.44,230.49,229.91,230.42,64443.0,227.4473,227.4966,226.9241,227.4275,64443.0
2024-01-31 14:50:00,230.36,231.41,230.08,231.34,49886.0,227.3683,228.4047,227.0919,228.3356,49886.0
2024-01-31 15:00:00,231.34,232.57,231.27,232.26,49652.0,228.3356,229.5496,228.2665,229.2436,49652.0
2024-01-31 15:10:00,232.3,232.53,231.35,231.67,35331.0,229.2831,229.5101,228.3454,228.6613,35331.0
2024-01-31 15:20:00,231.64,232.16,231.58,231.73,29733.0,228.6317,229.1449,228.5725,228.7205,29733.0
2024-01-31 15:30:00,231.8,232.24,231.69,231.93,41358.0,228.7896,229.2239,228.681,228.9179,41358.0
2024-01-31 15:40:00,231.91,233.16,231.91,233.03,76334.0,228.8982,230.1319,228.8982,230.0036,76334.0
2024-01-31 15:50:00,233.02,233.53,232.6,232.61,295331.0,229.9938,230.4971,229.5792,229.5891,295331.0
2024-02-01 09:30:00,232.65,232.65,228.61,231.29,61015.0,229.6286,229.6286,225.641,228.2862,61015.0
2024-02-01 09:40:00,231.38,233.27,231.26,232.65,33263.0,228.3751,230.2405,228.2566,229.6286,33263.0
2024-02-01 09:50:00,232.43,233.16,232.17,232.17,28245.0,229.4114,230.1319,229.1548,229.1548,28245.0
2024-02-01 10:00:00,231.98,233.07,231.98,233.0,26146.0,228.9673,230.0431,228.9673,229.974,26146.0
2024-02-01 10:10:00,232.81,234.33,232.81,234.19,15149.0,229.7865,231.2867,229.7865,231.1486,15149.0
2024-02-01 10:20:00,234.15,235.03,233.76,234.67,14674.0,231.1091,231.9777,230.7241,231.6223,14674.0
2024-02-01 10:30:00,234.67,235.25,234.24,235.15,24015.0,231.6223,232.1948,231.1979,232.0961,24015.0
2024-02-01 10:40:00,235.13,236.21,235.04,236.21,38108.0,232.0764,233.1423,231.9875,233.1423,38108.0
2024-02-01 10:50:00,236.1,236.74,235.79,236.5,27257.0,233.0338,233.6654,232.7278,233.4286,27257.0
2024-02-01 11:00:00,236.5,236.73,235.69,235.88,21713.0,233.4286,233.6556,232.6291,232.8166,21713.0
2024-02-01 11:10:00,235.87,236.05,235.71,235.82,19159.0,232.8067,232.9844,232.6488,232.7574,19159.0
2024-02-01 11:20:00,235.73,236.9,235.57,236.45,23654.0,232.6686,233.8234,232.5106,233.3792,23654.0
2024-02-01 11:30:00,236.45,236.93,236.45,236.85,32572.0,233.3792,233.853,233.3792,233.774,32572.0
2024-02-01 11:40:00,236.86,236.87,235.19,235.54,37395.0,233.7839,233.7938,232.1356,232.481,37395.0
2024-02-01 11:50:00,235.59,236.1,235.48,236.1,20831.0,232.5304,233.0338,232.4218,233.0338,20831.0
2024-02-01 12:00:00,236.13,236.13,235.18,235.2,11743.0,233.0634,233.0634,232.1257,232.1454,11743.0
2024-02-01 12:10:00,235.27,235.3,234.45,234.68,12558.0,232.2145,232.2441,231.4052,231.6322,12558.0
2024-02-01 12:20:00,234.72,234.89,234.58,234.59,13273.0,231.6717,231.8395,231.5335,231.5434,13273.0
2024-02-01 12:30:00,234.66,234.83,233.84,234.5,26870.0,231.6125,231.7803,230.8031,231.4545,26870.0
2024-02-01 12:40:00,234.55,234.56,234.07,234.23,12409.0,231.5039,231.5138,231.0301,231.188,12409.0
2024-02-01 12:50:00,234.27,234.39,234.04,234.16,23134.0,231.2275,231.346,231.0005,231.119,23134.0
2024-02-01 13:00:00,234.15,234.54,233.74,233.97,23423.0,231.1091,231.494,230.7044,230.9314,23423.0
2024-02-01 13:10:00,234.07,235.16,234.07,235.12,12114.0,231.0301,232.106,231.0301,232.0665,12114.0
2024-02-01 13:20:00,235.13,235.19,234.92,235.1,16034.0,232.0764,232.1356,231.8691,232.0467,16034.0
2024-02-01 13:30:00,235.14,235.24,235.03,235.15,9656.0,232.0862,232.1849,231.9777,232.0961,9656.0
2024-02-01 13:40:00,235.14,235.71,235.05,235.69,10412.0,232.0862,232.6488,231.9974,232.6291,10412.0
2024-02-01 13:50:00,235.76,235.98,235.7,235.77,10402.0,232.6982,232.9153,232.639,232.708,10402.0
2024-02-01 14:00:00,235.84,236.06,235.68,235.84,9962.0,232.7771,232.9943,232.6192,232.7771,9962.0
2024-02-01 14:10:00,235.82,235.91,235.5,235.61,22682.0,232.7574,232.8462,232.4415,232.5501,22682.0
2024-02-01 14:20:00,235.61,235.67,235.22,235.31,16300.0,232.5501,232.6093,232.1652,232.254,16300.0
2024-02-01 14:30:00,235.33,235.6,235.28,235.6,12854.0,232.2738,232.5403,232.2244,232.5403,12854.0
2024-02-01 14:40:00,235.63,235.83,235.57,235.78,14479.0,232.5699,232.7673,232.5106,232.7179,14479.0
2024-02-01 14:50:00,235.83,235.83,235.28,235.45,14554.0,232.7673,232.7673,232.2244,232.3922,14554.0
2024-02-01 15:00:00,235.47,236.09,235.47,235.94,17337.0,232.4119,233.0239,232.4119,232.8758,17337.0
2024-02-01 15:10:00,235.94,236.04,235.88,235.9,24258.0,232.8758,232.9745,232.8166,232.8364,24258.0
2024-02-01 15:20:00,235.91,236.39,235.81,236.17,28478.0,232.8462,233.32,232.7475,233.1028,28478.0
2024-02-01 15:30:00,236.2,236.41,235.93,236.38,43377.0,233.1325,233.3397,232.866,233.3101,43377.0
2024-02-01 15:40:00,236.38,236.81,236.22,236.26,65208.0,233.3101,233.7345,233.1522,233.1917,65208.0
2024-02-01 15:50:00,236.31,237.03,236.21,236.96,189049.0,233.241,233.9517,233.1423,233.8826,189049.0
2024-02-02 09:30:00,237.23,237.47,236.1,236.87,70325.0,234.1491,234.386,233.0338,233.7938,70325.0
2024-02-02 09:40:00,236.81,236.81,235.56,235.88,8519.0,233.7345,233.7345,232.5008,232.8166,8519.0
2024-02-02 09:50:00,235.88,236.02,234.9,235.0,12703.0,232.8166,232.9548,231.8493,231.948,12703.0
2024-02-02 10:00:00,234.82,236.01,234.82,235.78,9631.0,231.7704,232.9449,231.7704,232.7179,9631.0
2024-02-02 10:10:00,235.84,236.24,235.22,235.47,7534.0,232.7771,233.1719,232.1652,232.4119,7534.0
2024-02-02 10:20:00,235.59,236.09,235.19,235.88,8335.0,232.5304,233.0239,232.1356,232.8166,8335.0
2024-02-02 10:30:00,235.88,235.94,235.0,235.0,9337.0,232.8166,232.8758,231.948,231.948,9337.0
2024-02-02 10:40:00,235.1,235.17,234.46,234.59,15550.0,232.0467,232.1158,231.4151,231.5434,15550.0
2024-02-02 10:50:00,234.72,235.22,234.45,235.22,22880.0,231.6717,232.1652,231.4052,232.1652,22880.0
2024-02-02 11:00:00,235.29,235.66,234.95,235.56,11897.0,232.2343,232.5995,231.8987,232.5008,11897.0
2024-02-02 11:10:00,235.38,235.47,234.94,234.94,6254.0,232.3231,232.4119,231.8888,231.8888,6254.0
2024-02-02 11:20:00,234.86,234.86,234.17,234.43,22480.0,231.8099,231.8099,231.1288,231.3854,22480.0
2024-02-02 11:30:00,234.45,234.96,234.27,234.55,17899.0,231.4052,231.9086,231.2275,231.5039,17899.0
2024-02-02 11:40:00,234.51,234.75,234.44,234.65,32874.0,231.4644,231.7013,231.3953,231.6026,32874.0
2024-02-02 11:50:00,234.68,234.74,234.45,234.66,5310.0,231.6322,231.6914,231.4052,231.6125,5310.0
2024-02-02 12:00:00,234.57,234.74,234.47,234.74,5853.0,231.5236,231.6914,231.4249,231.6914,5853.0
2024-02-02 12:10:00,234.56,234.66,234.43,234.51,5330.0,231.5138,231.6125,231.3854,231.4644,5330.0
2024-02-02 12:20:00,234.55,234.71,234.54,234.59,9653.0,231.5039,231.6618,231.494,231.5434,9653.0
2024-02-02 12:30:00,234.59,234.73,234.47,234.67,14692.0,231.5434,231.6815,231.4249,231.6223,14692.0
2024-02-02 12:40:00,234.7,234.71,234.21,234.51,12539.0,231.6519,231.6618,231.1683,231.4644,12539.0
2024-02-02 12:50:00,234.45,234.71,234.37,234.57,10911.0,231.4052,231.6618,231.3262,231.5236,10911.0
2024-02-02 13:00:00,234.57,234.77,234.52,234.55,10768.0,231.5236,231.721,231.4743,231.5039,10768.0
2024-02-02 13:10:00,234.61,234.74,234.55,234.67,8883.0,231.5631,231.6914,231.5039,231.6223,8883.0
2024-02-02 13:20:00,234.67,235.16,234.56,235.11,28195.0,231.6223,232.106,231.5138,232.0566,28195.0
2024-02-02 13:30:00,235.08,235.65,235.03,235.38,12287.0,232.027,232.5896,231.9777,232.3231,12287.0
2024-02-02 13:40:00,235.43,235.46,234.85,234.97,21013.0,232.3725,232.4021,231.8,231.9184,21013.0
2024-02-02 13:50:00,234.85,235.11,234.51,234.7,17549.0,231.8,232.0566,231.4644,231.6519,17549.0
2024-02-02 14:00:00,234.74,235.03,234.59,234.93,11786.0,231.6914,231.9777,231.5434,231.879,11786.0
2024-02-02 14:10:00,234.96,235.01,234.64,234.66,4257.0,231.9086,231.9579,231.5927,231.6125,4257.0
2024-02-02 14:20:00,234.68,234.94,234.62,234.94,7279.0,231.6322,231.8888,231.573,231.8888,7279.0
2024-02-02 14:30:00,234.95,235.03,234.77,234.94,9139.0,231.8987,231.9777,231.721,231.8888,9139.0
2024-02-02 14:40:00,234.96,235.04,234.7,234.81,10483.0,231.9086,231.9875,231.6519,231.7605,10483.0
2024-02-02 14:50:00,234.84,234.99,234.68,234.9,8344.0,231.7901,231.9382,231.6322,231.8493,8344.0
2024-02-02 15:00:00,234.98,235.06,234.81,234.87,16525.0,231.9283,232.0073,231.7605,231.8197,16525.0
2024-02-02 15:10:00,234.86,234.99,234.79,234.95,15289.0,231.8099,231.9382,231.7408,231.8987,15289.0
2024-02-02 15:20:00,234.94,235.48,234.93,235.25,16850.0,231.8888,232.4218,231.879,232.1948,16850.0
2024-02-02 15:30:00,235.23,235.4,234.98,235.1,12588.0,232.1751,232.3428,231.9283,232.0467,12588.0
2024-02-02 15:40:00,235.14,235.14,234.68,235.03,18189.0,232.0862,232.0862,231.6322,231.9777,18189.0
2024-02-02 15:50:00,234.96,235.27,234.81,235.01,66279.0,231.9086,232.2145,231.7605,231.9579,66279.0
2024-02-05 09:30:00,237.33,237.67,234.27,235.06,32483.0,234.2478,234.5834,231.2275,232.0073,32483.0
2024-02-05 09:40:00,234.94,235.81,234.66,235.81,13517.0,231.8888,232.7475,231.6125,232.7475,13517.0
2024-02-05 09:50:00,235.71,236.09,235.0,235.0,11208.0,232.6488,233.0239,231.948,231.948,11208.0
2024-02-05 10:00:00,234.52,234.88,233.94,233.94,10359.0,231.4743,231.8296,230.9018,230.9018,10359.0
2024-02-05 10:10:00,233.66,234.53,233.65,234.4,14216.0,230.6254,231.4841,230.6156,231.3558,14216.0
2024-02-05 10:20:00,234.32,234.54,233.79,233.79,10637.0,231.2769,231.494,230.7538,230.7538,10637.0
2024-02-05 10:30:00,233.74,234.06,233.55,234.06,5834.0,230.7044,231.0203,230.5169,231.0203,5834.0
2024-02-05 10:40:00,234.19,234.35,233.7,234.13,7290.0,231.1486,231.3065,230.6649,231.0893,7290.0
2024-02-05 10:50:00,234.12,234.27,233.83,234.12,11861.0,231.0795,231.2275,230.7932,231.0795,11861.0
2024-02-05 11:00:00,234.08,234.55,234.02,234.34,15955.0,231.04,231.5039,230.9808,231.2966,15955.0
2024-02-05 11:10:00,234.34,234.38,233.94,234.02,7778.0,231.2966,231.3361,230.9018,230.9808,7778.0
2024-02-05 11:20:00,234.15,234.7,233.87,234.67,5909.0,231.1091,231.6519,230.8327,231.6223,5909.0
2024-02-05 11:30:00,234.58,234.66,234.41,234.51,5683.0,231.5335,231.6125,231.3657,231.4644,5683.0
2024-02-05 11:40:00,234.56,234.76,234.21,234.57,8348.0,231.5138,231.7112,231.1683,231.5236,8348.0
2024-02-05 11:50:00,234.61,234.68,234.44,234.63,6254.0,231.5631,231.6322,231.3953,231.5828,6254.0
2024-02-05 12:00:00,234.53,234.64,234.25,234.38,6384.0,231.4841,231.5927,231.2078,231.3361,6384.0
2024-02-05 12:10:00,234.45,234.53,234.3,234.32,3715.0,231.4052,231.4841,231.2571,231.2769,3715.0
2024-02-05 12:20:00,234.29,234.64,234.12,234.4,9975.0,231.2473,231.5927,231.0795,231.3558,9975.0
2024-02-05 12:30:00,234.36,234.57,234.28,234.52,5622.0,231.3164,231.5236,231.2374,231.4743,5622.0
2024-02-05 12:40:00,234.55,234.85,234.43,234.85,6740.0,231.5039,231.8,231.3854,231.8,6740.0
2024-02-05 12:50:00,234.84,235.0,234.73,234.95,5157.0,231.7901,231.948,231.6815,231.8987,5157.0
2024-02-05 13:00:00,235.0,235.01,234.7,234.85,6644.0,231.948,231.9579,231.6519,231.8,6644.0
2024-02-05 13:10:00,234.85,234.86,234.68,234.81,4016.0,231.8,231.8099,231.6322,231.7605,4016.0
2024-02-05 13:20:00,234.81,235.05,234.69,234.93,8514.0,231.7605,231.9974,231.6421,231.879,8514.0
2024-02-05 13:30:00,234.93,235.0,234.75,234.87,4337.0,231.879,231.948,231.7013,231.8197,4337.0
2024-02-05 13:40:00,234.9,235.02,234.8,234.83,3425.0,231.8493,231.9678,231.7506,231.7803,3425.0
2024-02-05 13:50:00,234.83,235.33,234.83,235.27,10204.0,231.7803,232.2738,231.7803,232.2145,10204.0
2024-02-05 14:00:00,235.25,235.32,234.96,235.02,8254.0,232.1948,232.2639,231.9086,231.9678,8254.0
2024-02-05 14:10:00,235.04,235.43,235.02,235.36,13162.0,231.9875,232.3725,231.9678,232.3034,13162.0
2024-02-05 14:20:00,235.27,235.42,235.21,235.28,8145.0,232.2145,232.3626,232.1553,232.2244,8145.0
2024-02-05 14:30:00,235.29,235.36,235.08,235.25,17307.0,232.2343,232.3034,232.027,232.1948,17307.0
2024-02-05 14:40:00,235.19,235.45,235.05,235.26,24209.0,232.1356,232.3922,231.9974,232.2047,24209.0
2024-02-05 14:50:00,235.34,235.71,235.29,235.66,13806.0,232.2836,232.6488,232.2343,232.5995,13806.0
2024-02-05 15:00:00,235.66,235.72,235.04,235.14,10443.0,232.5995,232.6587,231.9875,232.0862,10443.0
2024-02-05 15:10:00,235.14,235.17,234.97,235.15,10799.0,232.0862,232.1158,231.9184,232.0961,10799.0
2024-02-05 15:20:00,235.13,235.32,234.98,235.2,20878.0,232.0764,232.2639,231.9283,232.1454,20878.0
2024-02-05 15:30:00,235.21,235.6,235.12,235.41,18231.0,232.1553,232.5403,232.0665,232.3527,18231.0
2024-02-05 15:40:00,235.41,235.41,234.87,235.02,37287.0,232.3527,232.3527,231.8197,231.9678,37287.0
2024-02-05 15:50:00,234.99,235.06,234.16,234.17,93336.0,231.9382,232.0073,231.119,231.1288,93336.0
2024-02-06 09:30:00,236.35,236.89,234.65,236.1,27699.0,233.2805,233.8135,231.6026,233.0338,27699.0
2024-02-06 09:40:00,236.19,236.67,235.42,236.66,23522.0,233.1226,233.5964,232.3626,233.5865,23522.0
2024-02-06 09:50:00,236.74,237.43,236.65,236.8,22782.0,233.6654,234.3465,233.5766,233.7247,22782.0
2024-02-06 10:00:00,236.78,236.87,236.23,236.4,26338.0,233.7049,233.7938,233.1621,233.3299,26338.0
2024-02-06 10:10:00,236.41,236.67,236.27,236.27,23203.0,233.3397,233.5964,233.2015,233.2015,23203.0
2024-02-06 10:20:00,236.23,236.45,235.92,236.15,13562.0,233.1621,233.3792,232.8561,233.0831,13562.0
2024-02-06 10:30:00,236.17,236.91,236.13,236.73,16589.0,233.1028,233.8332,233.0634,233.6556,16589.0
2024-02-06 10:40:00,236.78,237.04,236.69,236.77,12192.0,233.7049,233.9615,233.6161,233.6951,12192.0
2024-02-06 10:50:00,236.77,236.77,236.06,236.16,13824.0,233.6951,233.6951,232.9943,233.093,13824.0
2024-02-06 11:00:00,236.15,236.15,235.87,235.93,8777.0,233.0831,233.0831,232.8067,232.866,8777.0
2024-02-06 11:10:00,235.98,236.17,235.77,235.8,9725.0,232.9153,233.1028,232.708,232.7377,9725.0
2024-02-06 11:20:00,235.8,235.9,235.55,235.75,8439.0,232.7377,232.8364,232.4909,232.6883,8439.0
2024-02-06 11:30:00,235.76,235.83,235.04,235.13,17817.0,232.6982,232.7673,231.9875,232.0764,17817.0
2024-02-06 11:40:00,235.06,235.23,234.65,234.77,12638.0,232.0073,232.1751,231.6026,231.721,12638.0
2024-02-06 11:50:00,234.76,235.09,234.73,234.81,10262.0,231.7112,232.0369,231.6815,231.7605,10262.0
2024-02-06 12:00:00,234.84,234.99,234.66,234.99,9099.0,231.7901,231.9382,231.6125,231.9382,9099.0
2024-02-06 12:10:00,235.13,235.55,235.13,235.55,7421.0,232.0764,232.4909,232.0764,232.4909,7421.0
2024-02-06 12:20:00,235.55,235.66,235.31,235.49,7008.0,232.4909,232.5995,232.254,232.4317,7008.0
2024-02-06 12:30:00,235.48,235.63,235.33,235.63,5686.0,232.4218,232.5699,232.2738,232.5699,5686.0
2024-02-06 12:40:00,235.67,235.86,235.22,235.26,6771.0,232.6093,232.7969,232.1652,232.2047,6771.0
2024-02-06 12:50:00,235.29,235.54,235.25,235.5,8946.0,232.2343,232.481,232.1948,232.4415,8946.0
2024-02-06 13:00:00,235.5,235.55,235.05,235.16,14789.0,232.4415,232.4909,231.9974,232.106,14789.0
2024-02-06 13:10:00,235.2,235.2,234.85,235.03,6861.0,232.1454,232.1454,231.8,231.9777,6861.0
2024-02-06 13:20:00,235.04,235.22,234.87,234.87,10747.0,231.9875,232.1652,231.8197,231.8197,10747.0
2024-02-06 13:30:00,234.88,234.92,234.6,234.6,11406.0,231.8296,231.8691,231.5532,231.5532,11406.0
2024-02-06 13:40:00,234.65,234.83,234.45,234.83,24398.0,231.6026,231.7803,231.4052,231.7803,24398.0
2024-02-06 13:50:00,234.79,234.85,234.24,234.24,10258.0,231.7408,231.8,231.1979,231.1979,10258.0
2024-02-06 14:00:00,234.21,234.21,233.24,233.35,25370.0,231.1683,231.1683,230.2109,230.3195,25370.0
2024-02-06 14:10:00,233.41,234.27,233.37,234.19,21600.0,230.3787,231.2275,230.3392,231.1486,21600.0
2024-02-06 14:20:00,234.16,234.25,233.86,234.07,9881.0,231.119,231.2078,230.8228,231.0301,9881.0
2024-02-06 14:30:00,234.1,234.3,234.02,234.02,12349.0,231.0597,231.2571,230.9808,230.9808,12349.0
2024-02-06 14:40:00,234.03,234.23,233.84,234.09,13499.0,230.9906,231.188,230.8031,231.0499,13499.0
2024-02-06 14:50:00,234.08,234.38,234.01,234.38,10241.0,231.04,231.3361,230.9709,231.3361,10241.0
2024-02-06 15:00:00,234.34,234.4,234.27,234.36,14309.0,231.2966,231.3558,231.2275,231.3164,14309.0
2024-02-06 15:10:00,234.41,234.43,234.19,234.22,19062.0,231.3657,231.3854,231.1486,231.1782,19062.0
2024-02-06 15:20:00,234.22,234.37,234.05,234.08,22591.0,231.1782,231.3262,231.0104,231.04,22591.0
2024-02-06 15:30:00,234.12,234.46,234.07,234.46,30314.0,231.0795,231.4151,231.0301,231.4151,30314.0
2024-02-06 15:40:00,234.41,234.87,234.33,234.7,47383.0,231.3657,231.8197,231.2867,231.6519,47383.0
2024-02-06 15:50:00,234.72,235.25,234.29,234.99,204105.0,231.6717,232.1948,231.2473,231.9382,204105.0
2024-02-07 09:30:00,235.92,236.82,235.64,236.55,19964.0,232.8561,233.7444,232.5797,233.4779,19964.0
2024-02-07 09:40:00,236.55,237.45,236.49,237.22,32632.0,233.4779,234.3662,233.4187,234.1392,32632.0
2024-02-07 09:50:00,237.11,237.68,236.86,237.21,22501.0,234.0306,234.5932,233.7839,234.1293,22501.0
2024-02-07 10:00:00,237.21,238.37,237.02,238.33,22990.0,234.1293,235.2743,233.9418,235.2348,22990.0
2024-02-07 10:10:00,238.26,238.28,237.74,237.81,31483.0,235.1657,235.1854,234.6525,234.7215,31483.0
2024-02-07 10:20:00,237.87,238.29,237.76,238.0,15883.0,234.7808,235.1953,234.6722,234.9091,15883.0
2024-02-07 10:30:00,238.11,238.55,237.97,238.41,19780.0,235.0177,235.4519,234.8795,235.3138,19780.0
2024-02-07 10:40:00,238.36,238.99,238.2,238.27,65171.0,235.2644,235.8862,235.1065,235.1756,65171.0
2024-02-07 10:50:00,238.17,239.07,238.17,238.56,13609.0,235.0769,235.9652,235.0769,235.4618,13609.0
2024-02-07 11:00:00,238.64,238.75,238.45,238.64,9630.0,235.5408,235.6493,235.3532,235.5408,9630.0
2024-02-07 11:10:00,238.6,238.6,238.02,238.06,13044.0,235.5013,235.5013,234.9288,234.9683,13044.0
2024-02-07 11:20:00,237.92,238.21,237.9,238.14,10245.0,234.8301,235.1164,234.8104,235.0473,10245.0
2024-02-07 11:30:00,238.2,238.68,238.2,238.56,8848.0,235.1065,235.5803,235.1065,235.4618,8848.0
2024-02-07 11:40:00,238.55,238.87,238.39,238.87,8800.0,235.4519,235.7678,235.294,235.7678,8800.0
2024-02-07 11:50:00,238.84,238.87,238.1,238.1,10794.0,235.7382,235.7678,235.0078,235.0078,10794.0
2024-02-07 12:00:00,238.11,238.72,237.94,238.49,16024.0,235.0177,235.6197,234.8499,235.3927,16024.0
2024-02-07 12:10:00,238.56,238.96,238.51,238.93,15712.0,235.4618,235.8566,235.4125,235.827,15712.0
2024-02-07 12:20:00,238.93,239.1,238.79,238.93,10602.0,235.827,235.9948,235.6888,235.827,10602.0
2024-02-07 12:30:00,238.9,239.28,238.84,239.12,9788.0,235.7974,236.1725,235.7382,236.0145,9788.0
2024-02-07 12:40:00,239.05,239.38,239.04,239.07,9253.0,235.9454,236.2712,235.9356,235.9652,9253.0
2024-02-07 12:50:00,239.0,239.0,238.57,238.62,10613.0,235.8961,235.8961,235.4717,235.521,10613.0
2024-02-07 13:00:00,238.57,238.85,238.53,238.83,16460.0,235.4717,235.748,235.4322,235.7283,16460.0
2024-02-07 13:10:00,238.83,238.97,238.75,238.84,16456.0,235.7283,235.8665,235.6493,235.7382,16456.0
2024-02-07 13:20:00,238.86,238.86,238.68,238.79,21065.0,235.7579,235.7579,235.5803,235.6888,21065.0
2024-02-07 13:30:00,238.8,238.8,238.27,238.32,10069.0,235.6987,235.6987,235.1756,235.2249,10069.0
2024-02-07 13:40:00,238.38,238.68,238.29,238.56,48240.0,235.2841,235.5803,235.1953,235.4618,48240.0
2024-02-07 13:50:00,238.47,238.93,238.45,238.67,39930.0,235.373,235.827,235.3532,235.5704,39930.0
2024-02-07 14:00:00,238.66,238.93,238.3,238.75,21325.0,235.5605,235.827,235.2052,235.6493,21325.0
2024-02-07 14:10:00,238.74,238.93,238.02,238.02,10717.0,235.6395,235.827,234.9288,234.9288,10717.0
2024-02-07 14:20:00,237.96,238.42,237.95,238.24,16076.0,234.8696,235.3236,234.8597,235.146,16076.0
2024-02-07 14:30:00,238.32,238.45,238.12,238.33,7209.0,235.2249,235.3532,235.0275,235.2348,7209.0
2024-02-07 14:40:00,238.35,238.5,238.15,238.23,9014.0,235.2545,235.4026,235.0571,235.1361,9014.0
2024-02-07 14:50:00,238.2,238.58,238.17,238.58,10456.0,235.1065,235.4815,235.0769,235.4815,10456.0
2024-02-07 15:00:00,238.6,238.85,238.48,238.77,16465.0,235.5013,235.748,235.3828,235.6691,16465.0
2024-02-07 15:10:00,238.77,238.83,238.28,238.5,12725.0,235.6691,235.7283,235.1854,235.4026,12725.0
2024-02-07 15:20:00,238.48,238.96,238.38,238.8,31195.0,235.3828,235.8566,235.2841,235.6987,31195.0
2024-02-07 15:30:00,238.8,238.92,238.53,238.62,26637.0,235.6987,235.8171,235.4322,235.521,26637.0
2024-02-07 15:40:00,238.62,238.69,238.21,238.28,46177.0,235.521,235.5901,235.1164,235.1854,46177.0
2024-02-07 15:50:00,238.29,238.57,237.65,237.73,144498.0,235.1953,235.4717,234.5636,234.6426,144498.0
2024-02-08 09:30:00,233.5,233.95,230.19,232.53,256021.0,230.9778,231.423,227.7036,230.0183,256021.0
2024-02-08 09:40:00,232.44,233.91,232.33,233.48,53465.0,229.9293,231.3834,229.8205,230.9581,53465.0
2024-02-08 09:50:00,233.54,233.54,232.52,232.7,58807.0,231.0174,231.0174,230.0084,230.1865,58807.0
2024-02-08 10:00:00,232.67,233.06,232.17,232.96,40978.0,230.1568,230.5426,229.6622,230.4437,40978.0
2024-02-08 10:10:00,232.88,232.88,232.33,232.43,30115.0,230.3645,230.3645,229.8205,229.9194,30115.0
2024-02-08 10:20:00,232.44,232.76,232.36,232.64,20320.0,229.9293,230.2458,229.8502,230.1271,20320.0
2024-02-08 10:30:00,232.56,232.63,231.41,231.45,50729.0,230.048,230.1172,228.9104,228.95,50729.0
2024-02-08 10:40:00,231.44,231.44,230.29,230.84,91536.0,228.9401,228.9401,227.8025,228.3466,91536.0
2024-02-08 10:50:00,230.85,231.58,230.71,231.53,23357.0,228.3565,229.0786,228.218,229.0291,23357.0
2024-02-08 11:00:00,231.64,231.78,230.88,230.99,20723.0,229.1379,229.2764,228.3861,228.495,20723.0
2024-02-08 11:10:00,230.95,231.18,230.69,230.85,20373.0,228.4554,228.6829,228.1982,228.3565,20373.0
2024-02-08 11:20:00,230.8,230.8,230.3,230.59,39906.0,228.307,228.307,227.8124,228.0993,39906.0
2024-02-08 11:30:00,230.65,230.81,229.55,229.64,47144.0,228.1586,228.3169,227.0705,227.1595,47144.0
2024-02-08 11:40:00,229.7,230.1,229.19,229.39,34175.0,227.2189,227.6146,226.7144,226.9122,34175.0
2024-02-08 11:50:00,229.4,230.06,229.38,229.72,20730.0,226.9221,227.575,226.9024,227.2387,20730.0
2024-02-08 12:00:00,229.68,229.68,228.36,228.4,38929.0,227.1991,227.1991,225.8934,225.9329,38929.0
2024-02-08 12:10:00,228.4,228.99,228.32,228.8,32631.0,225.9329,226.5166,225.8538,226.3286,32631.0
2024-02-08 12:20:00,228.83,228.83,228.56,228.66,15929.0,226.3583,226.3583,226.0912,226.1901,15929.0
2024-02-08 12:30:00,228.7,229.13,228.69,229.07,33922.0,226.2297,226.6551,226.2198,226.5957,33922.0
2024-02-08 12:40:00,229.05,229.25,228.85,229.25,23922.0,226.5759,226.7738,226.3781,226.7738,23922.0
2024-02-08 12:50:00,229.25,229.58,229.05,229.45,31322.0,226.7738,227.1002,226.5759,226.9716,31322.0
2024-02-08 13:00:00,229.45,229.6,228.94,229.02,9490.0,226.9716,227.12,226.4671,226.5462,9490.0
2024-02-08 13:10:00,229.01,229.22,228.94,229.04,10048.0,226.5363,226.7441,226.4671,226.566,10048.0
2024-02-08 13:20:00,228.95,229.24,228.88,229.02,18096.0,226.477,226.7639,226.4078,226.5462,18096.0
2024-02-08 13:30:00,228.97,229.18,228.71,229.01,21305.0,226.4968,226.7045,226.2396,226.5363,21305.0
2024-02-08 13:40:00,228.97,229.15,228.81,229.05,26965.0,226.4968,226.6748,226.3385,226.5759,26965.0
2024-02-08 13:50:00,229.06,229.26,228.96,229.09,12427.0,226.5858,226.7836,226.4869,226.6155,12427.0
2024-02-08 14:00:00,229.09,229.13,228.93,229.03,10482.0,226.6155,226.6551,226.4572,226.5561,10482.0
2024-02-08 14:10:00,229.03,229.1,228.85,228.97,13826.0,226.5561,226.6254,226.3781,226.4968,13826.0
2024-02-08 14:20:00,228.97,229.04,228.83,228.96,11742.0,226.4968,226.566,226.3583,226.4869,11742.0
2024-02-08 14:30:00,228.94,229.4,228.85,229.22,14985.0,226.4671,226.9221,226.3781,226.7441,14985.0
2024-02-08 14:40:00,229.18,229.82,229.18,229.7,17171.0,226.7045,227.3376,226.7045,227.2189,17171.0
2024-02-08 14:50:00,229.75,229.98,229.45,229.65,17277.0,227.2684,227.4959,226.9716,227.1694,17277.0
2024-02-08 15:00:00,229.66,229.66,229.02,229.26,16414.0,227.1793,227.1793,226.5462,226.7836,16414.0
2024-02-08 15:10:00,229.23,229.94,229.09,229.89,15014.0,226.754,227.4563,226.6155,227.4068,15014.0
2024-02-08 15:20:00,229.85,229.88,229.66,229.79,33733.0,227.3673,227.397,227.1793,227.3079,33733.0
2024-02-08 15:30:00,229.8,229.84,229.23,229.45,39378.0,227.3178,227.3574,226.754,226.9716,39378.0
2024-02-08 15:40:00,229.46,229.76,229.28,229.28,69732.0,226.9815,227.2782,226.8034,226.8034,69732.0
2024-02-08 15:50:00,229.27,230.45,229.14,230.4,235020.0,226.7935,227.9608,226.6649,227.9113,235020.0
2024-02-09 09:30:00,230.68,231.6,230.06,231.4,21265.0,228.1883,229.0984,227.575,228.9005,21265.0
2024-02-09 09:40:00,231.36,231.52,230.65,230.96,16933.0,228.861,229.0192,228.1586,228.4653,16933.0
2024-02-09 09:50:00,230.94,231.13,230.55,230.99,12969.0,228.4455,228.6334,228.0597,228.495,12969.0
2024-02-09 10:00:00,230.92,231.3,230.62,231.29,13538.0,228.4257,228.8016,228.129,228.7917,13538.0
2024-02-09 10:10:00,231.2,231.65,230.81,231.26,21917.0,228.7027,229.1478,228.3169,228.762,21917.0
2024-02-09 10:20:00,231.03,231.03,230.45,230.46,7884.0,228.5345,228.5345,227.9608,227.9707,7884.0
2024-02-09 10:30:00,230.5,231.25,230.43,230.97,10474.0,228.0103,228.7522,227.941,228.4752,10474.0
2024-02-09 10:40:00,231.05,231.32,230.85,230.9,5230.0,228.5543,228.8214,228.3565,228.4059,5230.0
2024-02-09 10:50:00,230.97,231.12,230.68,230.8,13527.0,228.4752,228.6236,228.1883,228.307,13527.0
2024-02-09 11:00:00,230.83,230.88,230.5,230.61,6501.0,228.3367,228.3861,228.0103,228.1191,6501.0
2024-02-09 11:10:00,230.68,231.15,230.62,231.06,7176.0,228.1883,228.6532,228.129,228.5642,7176.0
2024-02-09 11:20:00,231.01,231.36,231.01,231.08,5208.0,228.5147,228.861,228.5147,228.584,5208.0
2024-02-09 11:30:00,231.16,231.23,230.56,230.71,5557.0,228.6631,228.7324,228.0696,228.218,5557.0
2024-02-09 11:40:00,230.76,230.77,230.4,230.4,3638.0,228.2674,228.2773,227.9113,227.9113,3638.0
2024-02-09 11:50:00,230.51,230.52,230.19,230.26,7321.0,228.0201,228.03,227.7036,227.7728,7321.0
2024-02-09 12:00:00,230.2,230.22,229.67,229.67,6151.0,227.7135,227.7333,227.1892,227.1892,6151.0
2024-02-09 12:10:00,229.66,229.66,229.29,229.52,15652.0,227.1793,227.1793,226.8133,227.0408,15652.0
2024-02-09 12:20:00,229.51,229.52,229.2,229.3,16408.0,227.0309,227.0408,226.7243,226.8232,16408.0
2024-02-09 12:30:00,229.31,229.51,229.0,229.14,62764.0,226.8331,227.0309,226.5265,226.6649,62764.0
2024-02-09 12:40:00,229.09,229.16,228.91,229.09,12248.0,226.6155,226.6847,226.4374,226.6155,12248.0
2024-02-09 12:50:00,229.05,229.11,228.77,229.11,6487.0,226.5759,226.6353,226.2989,226.6353,6487.0
2024-02-09 13:00:00,229.19,229.25,228.92,228.96,4526.0,226.7144,226.7738,226.4473,226.4869,4526.0
2024-02-09 13:10:00,228.98,229.24,228.94,229.1,5187.0,226.5067,226.7639,226.4671,226.6254,5187.0
2024-02-09 13:20:00,229.08,229.11,228.98,229.02,13166.0,226.6056,226.6353,226.5067,226.5462,13166.0
2024-02-09 13:30:00,229.07,229.4,229.04,229.29,8126.0,226.5957,226.9221,226.566,226.8133,8126.0
2024-02-09 13:40:00,229.35,229.42,229.23,229.25,13606.0,226.8727,226.9419,226.754,226.7738,13606.0
2024-02-09 13:50:00,229.23,229.35,229.08,229.34,14140.0,226.754,226.8727,226.6056,226.8628,14140.0
2024-02-09 14:00:00,229.35,229.4,229.21,229.29,13687.0,226.8727,226.9221,226.7342,226.8133,13687.0
2024-02-09 14:10:00,229.3,229.98,229.27,229.89,8555.0,226.8232,227.4959,226.7935,227.4068,8555.0
2024-02-09 14:20:00,229.9,229.91,229.51,229.63,8902.0,227.4167,227.4266,227.0309,227.1497,8902.0
2024-02-09 14:30:00,229.66,229.89,229.3,229.38,20022.0,227.1793,227.4068,226.8232,226.9024,20022.0
2024-02-09 14:40:00,229.42,229.68,229.39,229.68,6683.0,226.9419,227.1991,226.9122,227.1991,6683.0
2024-02-09 14:50:00,229.69,229.88,229.65,229.83,21382.0,227.209,227.397,227.1694,227.3475,21382.0
2024-02-09 15:00:00,229.83,229.94,229.71,229.91,42014.0,227.3475,227.4563,227.2288,227.4266,42014.0
2024-02-09 15:10:00,229.91,230.05,229.74,229.79,37879.0,227.4266,227.5651,227.2585,227.3079,37879.0
2024-02-09 15:20:00,229.79,229.85,229.58,229.66,18223.0,227.3079,227.3673,227.1002,227.1793,18223.0
2024-02-09 15:30:00,229.64,230.17,229.62,229.74,34394.0,227.1595,227.6838,227.1398,227.2585,34394.0
2024-02-09 15:40:00,229.67,229.92,229.51,229.83,50657.0,227.1892,227.4365,227.0309,227.3475,50657.0
2024-02-09 15:50:00,229.87,230.72,229.71,230.64,156583.0,227.3871,228.2279,227.2288,228.1487,156583.0
2024-02-12 09:30:00,229.88,230.49,229.2,229.39,22100.0,227.397,228.0004,226.7243,226.9122,22100.0
2024-02-12 09:40:00,229.53,230.12,228.87,230.0,12322.0,227.0507,227.6344,226.3979,227.5157,12322.0
2024-02-12 09:50:00,229.94,230.2,229.49,230.07,10976.0,227.4563,227.7135,227.0112,227.5849,10976.0
2024-02-12 10:00:00,229.93,230.23,229.61,229.79,19032.0,227.4464,227.7432,227.1299,227.3079,19032.0
2024-02-12 10:10:00,229.68,229.68,229.16,229.3,7718.0,227.1991,227.1991,226.6847,226.8232,7718.0
2024-02-12 10:20:00,229.38,229.63,229.24,229.4,14164.0,226.9024,227.1497,226.7639,226.9221,14164.0
2024-02-12 10:30:00,229.4,229.4,228.8,228.84,35679.0,226.9221,226.9221,226.3286,226.3682,35679.0
2024-02-12 10:40:00,228.98,229.06,228.62,228.62,37812.0,226.5067,226.5858,226.1506,226.1506,37812.0
2024-02-12 10:50:00,228.59,228.98,228.41,228.71,31143.0,226.1209,226.5067,225.9428,226.2396,31143.0
2024-02-12 11:00:00,228.74,229.38,228.6,229.24,23822.0,226.2693,226.9024,226.1308,226.7639,23822.0
2024-02-12 11:10:00,229.41,229.9,229.38,229.78,14142.0,226.932,227.4167,226.9024,227.298,14142.0
2024-02-12 11:20:00,229.85,230.12,229.84,230.1,10630.0,227.3673,227.6344,227.3574,227.6146,10630.0
2024-02-12 11:30:00,230.17,230.54,230.07,230.4,4625.0,227.6838,228.0498,227.5849,227.9113,4625.0
2024-02-12 11:40:00,230.48,230.69,230.41,230.61,6564.0,227.9905,228.1982,227.9212,228.1191,6564.0
2024-02-12 11:50:00,230.54,230.71,230.43,230.59,5255.0,228.0498,228.218,227.941,228.0993,5255.0
2024-02-12 12:00:00,230.51,230.56,230.16,230.39,38868.0,228.0201,228.0696,227.6739,227.9014,38868.0
2024-02-12 12:10:00,230.34,230.9,230.2,230.77,13551.0,227.852,228.4059,227.7135,228.2773,13551.0
2024-02-12 12:20:00,230.84,230.98,230.66,230.86,14395.0,228.3466,228.4851,228.1685,228.3664,14395.0
2024-02-12 12:30:00,230.88,230.92,230.7,230.73,14105.0,228.3861,228.4257,228.2081,228.2378,14105.0
2024-02-12 12:40:00,230.87,230.98,230.72,230.92,8188.0,228.3763,228.4851,228.2279,228.4257,8188.0
2024-02-12 12:50:00,230.84,230.91,230.78,230.87,8041.0,228.3466,228.4158,228.2872,228.3763,8041.0
2024-02-12 13:00:00,230.9,231.03,230.85,230.98,6016.0,228.4059,228.5345,228.3565,228.4851,6016.0
2024-02-12 13:10:00,230.97,231.03,230.85,231.03,9988.0,228.4752,228.5345,228.3565,228.5345,9988.0
2024-02-12 13:20:00,231.07,231.15,230.75,230.75,12849.0,228.5741,228.6532,228.2576,228.2576,12849.0
2024-02-12 13:30:00,230.82,230.92,230.67,230.76,10874.0,228.3268,228.4257,228.1784,228.2674,10874.0
2024-02-12 13:40:00,230.73,230.9,230.28,230.38,11752.0,228.2378,228.4059,227.7926,227.8916,11752.0
2024-02-12 13:50:00,230.39,230.51,230.09,230.37,11887.0,227.9014,228.0201,227.6047,227.8817,11887.0
2024-02-12 14:00:00,230.3,230.56,230.2,230.2,9232.0,227.8124,228.0696,227.7135,227.7135,9232.0
2024-02-12 14:10:00,230.22,230.54,230.18,230.4,8330.0,227.7333,228.0498,227.6937,227.9113,8330.0
2024-02-12 14:20:00,230.37,230.43,230.23,230.34,7446.0,227.8817,227.941,227.7432,227.852,7446.0
2024-02-12 14:30:00,230.3,230.57,230.26,230.44,10911.0,227.8124,228.0795,227.7728,227.9509,10911.0
2024-02-12 14:40:00,230.47,230.48,230.28,230.35,12696.0,227.9806,227.9905,227.7926,227.8619,12696.0
2024-02-12 14:50:00,230.35,230.38,230.15,230.28,26667.0,227.8619,227.8916,227.664,227.7926,26667.0
2024-02-12 15:00:00,230.28,230.71,230.2,230.62,17110.0,227.7926,228.218,227.7135,228.129,17110.0
2024-02-12 15:10:00,230.6,230.61,230.32,230.41,16682.0,228.1092,228.1191,227.8322,227.9212,16682.0
2024-02-12 15:20:00,230.43,230.72,230.31,230.35,17962.0,227.941,228.2279,227.8223,227.8619,17962.0
2024-02-12 15:30:00,230.33,230.36,229.71,229.73,23372.0,227.8421,227.8718,227.2288,227.2486,23372.0
2024-02-12 15:40:00,229.71,230.25,229.61,230.25,33693.0,227.2288,227.763,227.1299,227.763,33693.0
2024-02-12 15:50:00,230.1,230.36,229.86,230.08,105099.0,227.6146,227.8718,227.3772,227.5948,105099.0
2024-02-13 09:30:00,231.91,232.04,229.93,229.95,33000.0,229.405,229.5336,227.4464,227.4662,33000.0
2024-02-13 09:40:00,230.09,230.61,229.71,230.34,31649.0,227.6047,228.1191,227.2288,227.852,31649.0
2024-02-13 09:50:00,230.1,230.48,230.0,230.13,8066.0,227.6146,227.9905,227.5157,227.6443,8066.0
2024-02-13 10:00:00,230.17,230.33,229.39,230.21,23334.0,227.6838,227.8421,226.9122,227.7234,23334.0
2024-02-13 10:10:00,230.29,230.69,230.18,230.66,22536.0,227.8025,228.1982,227.6937,228.1685,22536.0
2024-02-13 10:20:00,230.67,231.28,230.62,230.87,27071.0,228.1784,228.7818,228.129,228.3763,27071.0
2024-02-13 10:30:00,230.87,231.06,230.51,230.75,27518.0,228.3763,228.5642,228.0201,228.2576,27518.0
2024-02-13 10:40:00,230.78,230.78,230.32,230.5,35134.0,228.2872,228.2872,227.8322,228.0103,35134.0
2024-02-13 10:50:00,230.5,230.65,230.21,230.53,23115.0,228.0103,228.1586,227.7234,228.0399,23115.0
2024-02-13 11:00:00,230.47,230.93,230.41,230.71,15705.0,227.9806,228.4356,227.9212,228.218,15705.0
2024-02-13 11:10:00,230.83,231.31,230.73,231.27,14314.0,228.3367,228.8115,228.2378,228.7719,14314.0
2024-02-13 11:20:00,231.26,231.42,231.23,231.27,18701.0,228.762,228.9203,228.7324,228.7719,18701.0
2024-02-13 11:30:00,231.37,231.65,231.33,231.57,14861.0,228.8709,229.1478,228.8313,229.0687,14861.0
2024-02-13 11:40:00,231.63,231.64,231.44,231.6,9775.0,229.128,229.1379,228.9401,229.0984,9775.0
2024-02-13 11:50:00,231.59,231.82,231.53,231.56,29589.0,229.0885,229.316,229.0291,229.0588,29589.0
2024-02-13 12:00:00,231.52,231.65,231.52,231.56,7162.0,229.0192,229.1478,229.0192,229.0588,7162.0
2024-02-13 12:10:00,231.56,231.56,231.24,231.28,13420.0,229.0588,229.0588,228.7423,228.7818,13420.0
2024-02-13 12:20:00,231.29,231.31,231.07,231.2,12255.0,228.7917,228.8115,228.5741,228.7027,12255.0
2024-02-13 12:30:00,231.22,231.4,231.22,231.35,11233.0,228.7225,228.9005,228.7225,228.8511,11233.0
2024-02-13 12:40:00,231.34,231.42,231.27,231.34,10206.0,228.8412,228.9203,228.7719,228.8412,10206.0
2024-02-13 12:50:00,231.28,231.4,231.27,231.4,4213.0,228.7818,228.9005,228.7719,228.9005,4213.0
2024-02-13 13:00:00,231.41,231.52,231.25,231.5,7099.0,228.9104,229.0192,228.7522,228.9995,7099.0
2024-02-13 13:10:00,231.48,231.54,231.34,231.37,7241.0,228.9797,229.039,228.8412,228.8709,7241.0
2024-02-13 13:20:00,231.41,231.8,231.38,231.78,12790.0,228.9104,229.2962,228.8807,229.2764,12790.0
2024-02-13 13:30:00,231.78,231.89,231.45,231.55,8327.0,229.2764,229.3852,228.95,229.0489,8327.0
2024-02-13 13:40:00,231.56,231.63,231.48,231.57,6786.0,229.0588,229.128,228.9797,229.0687,6786.0
2024-02-13 13:50:00,231.57,231.7,231.47,231.57,9535.0,229.0687,229.1973,228.9698,229.0687,9535.0
2024-02-13 14:00:00,231.6,231.64,231.41,231.51,10573.0,229.0984,229.1379,228.9104,229.0093,10573.0
2024-02-13 14:10:00,231.5,231.5,231.08,231.15,28815.0,228.9995,228.9995,228.584,228.6532,28815.0
2024-02-13 14:20:00,231.14,231.31,230.8,230.81,9321.0,228.6433,228.8115,228.307,228.3169,9321.0
2024-02-13 14:30:00,230.78,230.96,230.65,230.88,11401.0,228.2872,228.4653,228.1586,228.3861,11401.0
2024-02-13 14:40:00,230.9,231.19,230.47,230.5,6421.0,228.4059,228.6928,227.9806,228.0103,6421.0
2024-02-13 14:50:00,230.49,230.52,230.39,230.41,7282.0,228.0004,228.03,227.9014,227.9212,7282.0
2024-02-13 15:00:00,230.4,230.43,229.89,230.13,11777.0,227.9113,227.941,227.4068,227.6443,11777.0
2024-02-13 15:10:00,230.19,230.2,229.94,230.18,8682.0,227.7036,227.7135,227.4563,227.6937,8682.0
2024-02-13 15:20:00,230.19,230.84,230.17,230.57,24268.0,227.7036,228.3466,227.6838,228.0795,24268.0
2024-02-13 15:30:00,230.47,230.58,230.34,230.47,17549.0,227.9806,228.0894,227.852,227.9806,17549.0
2024-02-13 15:40:00,230.5,230.83,230.43,230.56,26470.0,228.0103,228.3367,227.941,228.0696,26470.0
2024-02-13 15:50:00,230.56,231.24,230.23,231.19,102371.0,228.0696,228.7423,227.7432,228.6928,102371.0
2024-02-14 09:30:00,231.19,231.46,230.46,230.97,14760.0,228.6928,228.9599,227.9707,228.4752,14760.0
2024-02-14 09:40:00,231.46,231.58,231.19,231.44,6561.0,228.9599,229.0786,228.6928,228.9401,6561.0
2024-02-14 09:50:00,231.41,231.62,230.55,230.65,14953.0,228.9104,229.1182,228.0597,228.1586,14953.0
2024-02-14 10:00:00,230.81,231.53,230.71,230.82,9998.0,228.3169,229.0291,228.218,228.3268,9998.0
2024-02-14 10:10:00,230.8,230.95,230.31,230.43,7973.0,228.307,228.4554,227.8223,227.941,7973.0
2024-02-14 10:20:00,230.41,230.79,230.23,230.59,10222.0,227.9212,228.2971,227.7432,228.0993,10222.0
2024-02-14 10:30:00,230.51,231.3,230.5,231.29,5279.0,228.0201,228.8016,228.0103,228.7917,5279.0
2024-02-14 10:40:00,231.21,231.49,231.19,231.48,7990.0,228.7126,228.9896,228.6928,228.9797,7990.0
2024-02-14 10:50:00,231.37,231.5,231.09,231.17,8193.0,228.8709,228.9995,228.5939,228.673,8193.0
2024-02-14 11:00:00,231.14,231.47,231.08,231.31,6479.0,228.6433,228.9698,228.584,228.8115,6479.0
2024-02-14 11:10:00,231.38,231.97,231.35,231.73,18507.0,228.8807,229.4644,228.8511,229.227,18507.0
2024-02-14 11:20:00,231.8,231.81,231.61,231.62,4351.0,229.2962,229.3061,229.1083,229.1182,4351.0
2024-02-14 11:30:00,231.61,231.62,231.3,231.39,3336.0,229.1083,229.1182,228.8016,228.8906,3336.0
2024-02-14 11:40:00,231.42,231.43,231.19,231.35,3726.0,228.9203,228.9302,228.6928,228.8511,3726.0
2024-02-14 11:50:00,231.24,231.42,231.21,231.31,4830.0,228.7423,228.9203,228.7126,228.8115,4830.0
2024-02-14 12:00:00,231.3,231.32,231.01,231.21,7001.0,228.8016,228.8214,228.5147,228.7126,7001.0
2024-02-14 12:10:00,231.25,231.3,230.9,231.01,8173.0,228.7522,228.8016,228.4059,228.5147,8173.0
2024-02-14 12:20:00,231.04,231.05,230.83,231.0,6309.0,228.5444,228.5543,228.3367,228.5049,6309.0
2024-02-14 12:30:00,230.97,231.03,230.83,230.83,4597.0,228.4752,228.5345,228.3367,228.3367,4597.0
2024-02-14 12:40:00,230.74,230.97,230.72,230.91,5696.0,228.2477,228.4752,228.2279,228.4158,5696.0
2024-02-14 12:50:00,230.94,230.97,230.72,230.83,7886.0,228.4455,228.4752,228.2279,228.3367,7886.0
2024-02-14 13:00:00,230.8,230.85,230.42,230.45,4952.0,228.307,228.3565,227.9311,227.9608,4952.0
2024-02-14 13:10:00,230.37,230.37,229.95,229.96,6362.0,227.8817,227.8817,227.4662,227.4761,6362.0
2024-02-14 13:20:00,229.9,230.14,229.65,230.14,6855.0,227.4167,227.6541,227.1694,227.6541,6855.0
2024-02-14 13:30:00,230.13,230.25,229.96,229.98,4275.0,227.6443,227.763,227.4761,227.4959,4275.0
2024-02-14 13:40:00,230.06,230.33,230.0,230.19,6227.0,227.575,227.8421,227.5157,227.7036,6227.0
2024-02-14 13:50:00,230.17,230.61,230.09,230.61,8630.0,227.6838,228.1191,227.6047,228.1191,8630.0
2024-02-14 14:00:00,230.55,230.6,230.09,230.09,9826.0,228.0597,228.1092,227.6047,227.6047,9826.0
2024-02-14 14:10:00,230.09,230.38,230.09,230.38,5034.0,227.6047,227.8916,227.6047,227.8916,5034.0
2024-02-14 14:20:00,230.39,230.52,230.31,230.5,7295.0,227.9014,228.03,227.8223,228.0103,7295.0
2024-02-14 14:30:00,230.48,230.64,230.36,230.59,5259.0,227.9905,228.1487,227.8718,228.0993,5259.0
2024-02-14 14:40:00,230.58,230.59,230.44,230.46,6476.0,228.0894,228.0993,227.9509,227.9707,6476.0
2024-02-14 14:50:00,230.43,230.55,230.3,230.54,8665.0,227.941,228.0597,227.8124,228.0498,8665.0
2024-02-14 15:00:00,230.58,230.9,230.49,230.83,6839.0,228.0894,228.4059,228.0004,228.3367,6839.0
2024-02-14 15:10:00,230.86,231.2,230.85,231.2,6377.0,228.3664,228.7027,228.3565,228.7027,6377.0
2024-02-14 15:20:00,231.18,231.28,230.96,230.97,17409.0,228.6829,228.7818,228.4653,228.4752,17409.0
2024-02-14 15:30:00,230.96,231.88,230.92,231.83,30872.0,228.4653,229.3753,228.4257,229.3259,30872.0
2024-02-14 15:40:00,231.82,231.86,231.4,231.47,40485.0,229.316,229.3556,228.9005,228.9698,40485.0
2024-02-14 15:50:00,231.55,231.71,231.17,231.57,127604.0,229.0489,229.2072,228.673,229.0687,127604.0
2024-02-15 09:30:00,232.0,233.64,231.83,233.28,16170.0,229.4941,231.1163,229.3259,230.7602,16170.0
2024-02-15 09:40:00,233.31,233.45,232.87,233.27,16688.0,230.7899,230.9284,230.3547,230.7503,16688.0
2024-02-15 09:50:00,233.36,233.45,232.79,233.03,14720.0,230.8394,230.9284,230.2755,230.5129,14720.0
2024-02-15 10:00:00,233.03,233.29,232.44,232.47,9978.0,230.5129,230.7701,229.9293,229.959,9978.0
2024-02-15 10:10:00,232.33,232.75,231.99,232.75,8284.0,229.8205,230.236,229.4842,230.236,8284.0
2024-02-15 10:20:00,232.81,232.99,232.55,232.75,8583.0,230.2953,230.4734,230.0381,230.236,8583.0
2024-02-15 10:30:00,232.7,233.47,232.62,233.36,14245.0,230.1865,230.9482,230.1074,230.8394,14245.0
2024-02-15 10:40:00,233.44,234.18,233.34,233.51,23828.0,230.9185,231.6505,230.8196,230.9877,23828.0
2024-02-15 10:50:00,233.56,233.82,233.51,233.69,6027.0,231.0372,231.2944,230.9877,231.1658,6027.0
2024-02-15 11:00:00,233.59,233.64,233.27,233.46,6259.0,231.0669,231.1163,230.7503,230.9383,6259.0
2024-02-15 11:10:00,233.39,234.03,233.37,234.0,11230.0,230.869,231.5021,230.8493,231.4724,11230.0
2024-02-15 11:20:00,233.9,233.9,232.98,233.23,6381.0,231.3735,231.3735,230.4635,230.7108,6381.0
2024-02-15 11:30:00,233.18,233.3,232.9,233.3,8241.0,230.6613,230.78,230.3843,230.78,8241.0
2024-02-15 11:40:00,233.23,233.54,233.23,233.41,5010.0,230.7108,231.0174,230.7108,230.8888,5010.0
2024-02-15 11:50:00,233.44,233.73,233.42,233.73,7045.0,230.9185,231.2054,230.8987,231.2054,7045.0
2024-02-15 12:00:00,233.74,233.89,233.59,233.64,7098.0,231.2153,231.3636,231.0669,231.1163,7098.0
2024-02-15 12:10:00,233.55,233.65,233.53,233.62,9548.0,231.0273,231.1262,231.0075,231.0966,9548.0
2024-02-15 12:20:00,233.59,233.84,233.59,233.77,5461.0,231.0669,231.3142,231.0669,231.2449,5461.0
2024-02-15 12:30:00,233.79,233.84,233.69,233.79,3823.0,231.2647,231.3142,231.1658,231.2647,3823.0
2024-02-15 12:40:00,233.83,234.24,233.73,234.24,7356.0,231.3043,231.7099,231.2054,231.7099,7356.0
2024-02-15 12:50:00,234.21,234.26,233.86,234.03,11099.0,231.6802,231.7296,231.334,231.5021,11099.0
2024-02-15 13:00:00,234.09,234.21,233.91,234.16,5142.0,231.5615,231.6802,231.3834,231.6307,5142.0
2024-02-15 13:10:00,234.16,234.19,233.95,233.95,4137.0,231.6307,231.6604,231.423,231.423,4137.0
2024-02-15 13:20:00,234.0,234.0,233.79,233.88,8435.0,231.4724,231.4724,231.2647,231.3537,8435.0
2024-02-15 13:30:00,233.94,234.12,233.89,233.93,14794.0,231.4131,231.5912,231.3636,231.4032,14794.0
2024-02-15 13:40:00,233.93,233.99,233.88,233.93,5242.0,231.4032,231.4626,231.3537,231.4032,5242.0
2024-02-15 13:50:00,233.94,234.26,233.89,234.15,9700.0,231.4131,231.7296,231.3636,231.6208,9700.0
2024-02-15 14:00:00,234.21,234.29,234.16,234.29,4777.0,231.6802,231.7593,231.6307,231.7593,4777.0
2024-02-15 14:10:00,234.29,234.29,233.97,234.16,7921.0,231.7593,231.7593,231.4428,231.6307,7921.0
2024-02-15 14:20:00,234.12,234.28,234.12,234.18,4618.0,231.5912,231.7494,231.5912,231.6505,4618.0
2024-02-15 14:30:00,234.17,234.38,234.17,234.29,6782.0,231.6406,231.8483,231.6406,231.7593,6782.0
2024-02-15 14:40:00,234.3,234.37,234.22,234.28,5199.0,231.7692,231.8385,231.6901,231.7494,5199.0
2024-02-15 14:50:00,234.3,234.64,234.3,234.53,14558.0,231.7692,232.1055,231.7692,231.9967,14558.0
2024-02-15 15:00:00,234.59,234.6,234.0,234.07,12964.0,232.0561,232.066,231.4724,231.5417,12964.0
2024-02-15 15:10:00,234.1,234.14,233.87,233.91,7656.0,231.5714,231.6109,231.3439,231.3834,7656.0
2024-02-15 15:20:00,233.91,233.91,233.55,233.62,11250.0,231.3834,231.3834,231.0273,231.0966,11250.0
2024-02-15 15:30:00,233.63,233.65,232.85,232.86,17052.0,231.1064,231.1262,230.3349,230.3448,17052.0
2024-02-15 15:40:00,232.84,232.91,232.68,232.87,29615.0,230.325,230.3942,230.1667,230.3547,29615.0
2024-02-15 15:50:00,232.84,233.28,232.8,233.13,93737.0,230.325,230.7602,230.2854,230.6118,93737.0
2024-02-16 09:30:00,233.8,233.83,232.71,232.87,31390.0,231.2746,231.3043,230.1964,230.3547,31390.0
2024-02-16 09:40:00,232.91,233.42,232.65,233.39,22042.0,230.3942,230.8987,230.137,230.869,22042.0
2024-02-16 09:50:00,233.39,234.16,233.28,233.8,31454.0,230.869,231.6307,230.7602,231.2746,31454.0
2024-02-16 10:00:00,233.75,233.87,233.3,233.48,13065.0,231.2251,231.3439,230.78,230.9581,13065.0
2024-02-16 10:10:00,233.4,233.42,232.58,232.73,10233.0,230.8789,230.8987,230.0678,230.2162,10233.0
2024-02-16 10:20:00,232.66,232.69,232.38,232.59,7664.0,230.1469,230.1766,229.8699,230.0777,7664.0
2024-02-16 10:30:00,232.6,232.7,232.23,232.26,12910.0,230.0876,230.1865,229.7216,229.7512,12910.0
2024-02-16 10:40:00,232.18,232.34,232.0,232.15,8183.0,229.6721,229.8304,229.4941,229.6424,8183.0
2024-02-16 10:50:00,232.14,232.3,231.93,232.17,9816.0,229.6325,229.7908,229.4248,229.6622,9816.0
2024-02-16 11:00:00,232.17,232.31,232.1,232.27,6864.0,229.6622,229.8007,229.593,229.7611,6864.0
2024-02-16 11:10:00,232.32,232.39,232.18,232.27,6604.0,229.8106,229.8798,229.6721,229.7611,6604.0
2024-02-16 11:20:00,232.26,232.89,232.26,232.73,10857.0,229.7512,230.3744,229.7512,230.2162,10857.0
2024-02-16 11:30:00,232.7,232.77,232.45,232.74,10728.0,230.1865,230.2557,229.9392,230.2261,10728.0
2024-02-16 11:40:00,232.73,232.98,232.69,232.96,26885.0,230.2162,230.4635,230.1766,230.4437,26885.0
2024-02-16 11:50:00,232.91,232.96,232.69,232.8,5260.0,230.3942,230.4437,230.1766,230.2854,5260.0
2024-02-16 12:00:00,232.77,232.85,232.71,232.73,4031.0,230.2557,230.3349,230.1964,230.2162,4031.0
2024-02-16 12:10:00,232.71,232.75,232.59,232.7,4289.0,230.1964,230.236,230.0777,230.1865,4289.0
2024-02-16 12:20:00,232.67,232.7,232.43,232.56,4286.0,230.1568,230.1865,229.9194,230.048,4286.0
2024-02-16 12:30:00,232.56,232.62,232.29,232.36,4204.0,230.048,230.1074,229.7809,229.8502,4204.0
2024-02-16 12:40:00,232.4,232.45,232.3,232.42,6496.0,229.8897,229.9392,229.7908,229.9095,6496.0
2024-02-16 12:50:00,232.45,232.45,232.31,232.43,2333.0,229.9392,229.9392,229.8007,229.9194,2333.0
2024-02-16 13:00:00,232.39,232.39,231.87,232.0,7697.0,229.8798,229.8798,229.3655,229.4941,7697.0
2024-02-16 13:10:00,231.99,231.99,231.81,231.92,4847.0,229.4842,229.4842,229.3061,229.4149,4847.0
2024-02-16 13:20:00,231.81,231.96,231.43,231.43,13779.0,229.3061,229.4545,228.9302,228.9302,13779.0
2024-02-16 13:30:00,231.43,231.89,231.32,231.87,3893.0,228.9302,229.3852,228.8214,229.3655,3893.0
2024-02-16 13:40:00,231.92,231.96,231.82,231.93,3310.0,229.4149,229.4545,229.316,229.4248,3310.0
2024-02-16 13:50:00,231.92,232.13,231.88,232.0,3537.0,229.4149,229.6226,229.3753,229.4941,3537.0
2024-02-16 14:00:00,232.0,232.05,231.93,231.95,7792.0,229.4941,229.5435,229.4248,229.4446,7792.0
2024-02-16 14:10:00,231.97,232.08,231.88,232.05,6920.0,229.4644,229.5732,229.3753,229.5435,6920.0
2024-02-16 14:20:00,232.05,232.07,231.84,231.84,4890.0,229.5435,229.5633,229.3358,229.3358,4890.0
2024-02-16 14:30:00,231.81,231.84,231.64,231.79,4893.0,229.3061,229.3358,229.1379,229.2863,4893.0
2024-02-16 14:40:00,231.74,231.75,231.34,231.43,6246.0,229.2369,229.2468,228.8412,228.9302,6246.0
2024-02-16 14:50:00,231.29,231.49,231.28,231.34,6359.0,228.7917,228.9896,228.7818,228.8412,6359.0
2024-02-16 15:00:00,231.35,231.48,231.12,231.46,11416.0,228.8511,228.9797,228.6236,228.9599,11416.0
2024-02-16 15:10:00,231.45,231.87,231.4,231.87,14599.0,228.95,229.3655,228.9005,229.3655,14599.0
2024-02-16 15:20:00,231.92,232.1,231.83,231.99,10985.0,229.4149,229.593,229.3259,229.4842,10985.0
2024-02-16 15:30:00,232.0,232.24,231.95,232.13,22429.0,229.4941,229.7315,229.4446,229.6226,22429.0
2024-02-16 15:40:00,232.11,232.17,231.4,231.49,18664.0,229.6029,229.6622,228.9005,228.9896,18664.0
2024-02-16 15:50:00,231.54,231.87,231.49,231.68,66940.0,229.039,229.3655,228.9896,229.1775,66940.0
2024-02-20 09:30:00,231.72,232.9,231.24,232.62,22395.0,229.2171,230.3843,228.7423,230.1074,22395.0
2024-02-20 09:40:00,232.45,233.3,232.37,232.93,10148.0,229.9392,230.78,229.8601,230.414,10148.0
2024-02-20 09:50:00,233.0,233.2,232.65,232.68,10803.0,230.4833,230.6811,230.137,230.1667,10803.0
2024-02-20 10:00:00,232.82,233.42,232.81,233.31,24570.0,230.3052,230.8987,230.2953,230.7899,24570.0
2024-02-20 10:10:00,233.36,233.91,233.28,233.85,25353.0,230.8394,231.3834,230.7602,231.3241,25353.0
2024-02-20 10:20:00,233.88,233.91,233.31,233.64,25035.0,231.3537,231.3834,230.7899,231.1163,25035.0
2024-02-20 10:30:00,233.64,234.36,233.64,234.12,36450.0,231.1163,231.8286,231.1163,231.5912,36450.0
2024-02-20 10:40:00,234.09,234.19,233.74,233.86,16760.0,231.5615,231.6604,231.2153,231.334,16760.0
2024-02-20 10:50:00,233.89,233.89,233.51,233.67,9491.0,231.3636,231.3636,230.9877,231.146,9491.0
2024-02-20 11:00:00,233.67,233.83,233.6,233.82,4163.0,231.146,231.3043,231.0768,231.2944,4163.0
2024-02-20 11:10:00,233.93,234.13,233.84,234.04,8314.0,231.4032,231.601,231.3142,231.512,8314.0
2024-02-20 11:20:00,234.09,234.16,233.96,234.16,6711.0,231.5615,231.6307,231.4329,231.6307,6711.0
2024-02-20 11:30:00,234.19,234.19,233.87,233.94,6291.0,231.6604,231.6604,231.3439,231.4131,6291.0
2024-02-20 11:40:00,233.93,233.93,233.63,233.85,9118.0,231.4032,231.4032,231.1064,231.3241,9118.0
2024-02-20 11:50:00,233.86,233.99,233.77,233.77,4433.0,231.334,231.4626,231.2449,231.2449,4433.0
2024-02-20 12:00:00,233.86,233.86,233.43,233.61,6266.0,231.334,231.334,230.9086,231.0867,6266.0
2024-02-20 12:10:00,233.61,233.81,233.57,233.65,4011.0,231.0867,231.2845,231.0471,231.1262,4011.0
2024-02-20 12:20:00,233.69,233.92,233.65,233.85,8094.0,231.1658,231.3933,231.1262,231.3241,8094.0
2024-02-20 12:30:00,233.92,234.18,233.9,233.95,7092.0,231.3933,231.6505,231.3735,231.423,7092.0
2024-02-20 12:40:00,233.95,234.12,233.87,233.9,6098.0,231.423,231.5912,231.3439,231.3735,6098.0
2024-02-20 12:50:00,233.97,234.18,233.93,234.15,4863.0,231.4428,231.6505,231.4032,231.6208,4863.0
2024-02-20 13:00:00,234.09,234.09,233.92,233.92,5427.0,231.5615,231.5615,231.3933,231.3933,5427.0
2024-02-20 13:10:00,233.9,233.92,233.75,233.83,4414.0,231.3735,231.3933,231.2251,231.3043,4414.0
2024-02-20 13:20:00,233.82,233.96,233.73,233.75,6035.0,231.2944,231.4329,231.2054,231.2251,6035.0
2024-02-20 13:30:00,233.7,233.72,233.49,233.64,8077.0,231.1757,231.1955,230.968,231.1163,8077.0
2024-02-20 13:40:00,233.65,233.87,233.65,233.85,5796.0,231.1262,231.3439,231.1262,231.3241,5796.0
2024-02-20 13:50:00,233.88,234.11,233.88,233.97,12174.0,231.3537,231.5813,231.3537,231.4428,12174.0
2024-02-20 14:00:00,233.94,234.03,233.84,233.98,7646.0,231.4131,231.5021,231.3142,231.4527,7646.0
2024-02-20 14:10:00,233.99,234.07,233.58,233.64,11828.0,231.4626,231.5417,231.057,231.1163,11828.0
2024-02-20 14:20:00,233.69,234.19,233.64,234.16,11303.0,231.1658,231.6604,231.1163,231.6307,11303.0
2024-02-20 14:30:00,234.14,234.19,234.09,234.15,11300.0,231.6109,231.6604,231.5615,231.6208,11300.0
2024-02-20 14:40:00,234.17,234.19,234.09,234.17,14582.0,231.6406,231.6604,231.5615,231.6406,14582.0
2024-02-20 14:50:00,234.14,234.46,234.11,234.33,23510.0,231.6109,231.9275,231.5813,231.7989,23510.0
2024-02-20 15:00:00,234.34,234.35,233.48,233.48,8514.0,231.8088,231.8187,230.9581,230.9581,8514.0
2024-02-20 15:10:00,233.5,233.55,233.36,233.36,8668.0,230.9778,231.0273,230.8394,230.8394,8668.0
2024-02-20 15:20:00,233.34,233.47,233.34,233.37,10961.0,230.8196,230.9482,230.8196,230.8493,10961.0
2024-02-20 15:30:00,233.4,233.51,233.1,233.15,24801.0,230.8789,230.9877,230.5822,230.6316,24801.0
2024-02-20 15:40:00,233.1,233.1,232.65,232.79,20251.0,230.5822,230.5822,230.137,230.2755,20251.0
2024-02-20 15:50:00,232.74,232.86,232.1,232.36,123163.0,230.2261,230.3448,229.593,229.8502,123163.0
2024-02-21 09:30:00,233.92,234.0,232.83,233.55,18558.0,231.3933,231.4724,230.3151,231.0273,18558.0
2024-02-21 09:40:00,233.4,233.81,232.96,233.55,17274.0,230.8789,231.2845,230.4437,231.0273,17274.0
2024-02-21 09:50:00,233.42,233.59,233.11,233.34,9200.0,230.8987,231.0669,230.5921,230.8196,9200.0
2024-02-21 10:00:00,233.35,233.86,233.23,233.78,49277.0,230.8295,231.334,230.7108,231.2548,49277.0
2024-02-21 10:10:00,233.86,234.35,233.6,234.14,36930.0,231.334,231.8187,231.0768,231.6109,36930.0
2024-02-21 10:20:00,234.01,234.32,233.86,233.86,35453.0,231.4823,231.789,231.334,231.334,35453.0
2024-02-21 10:30:00,233.91,233.91,233.12,233.33,7352.0,231.3834,231.3834,230.602,230.8097,7352.0
2024-02-21 10:40:00,233.36,233.62,233.27,233.38,14818.0,230.8394,231.0966,230.7503,230.8591,14818.0
2024-02-21 10:50:00,233.39,233.7,233.34,233.4,7693.0,230.869,231.1757,230.8196,230.8789,7693.0
2024-02-21 11:00:00,233.34,233.56,233.19,233.52,4942.0,230.8196,231.0372,230.6712,230.9976,4942.0
2024-02-21 11:10:00,233.52,233.52,232.97,233.01,12179.0,230.9976,230.9976,230.4536,230.4931,12179.0
2024-02-21 11:20:00,233.09,233.14,232.84,232.96,5576.0,230.5723,230.6217,230.325,230.4437,5576.0
2024-02-21 11:30:00,232.95,233.08,232.91,233.05,4271.0,230.4338,230.5624,230.3942,230.5327,4271.0
2024-02-21 11:40:00,233.1,233.23,232.85,232.85,6811.0,230.5822,230.7108,230.3349,230.3349,6811.0
2024-02-21 11:50:00,232.87,232.87,232.54,232.69,6934.0,230.3547,230.3547,230.0282,230.1766,6934.0
2024-02-21 12:00:00,232.68,232.69,232.45,232.46,4032.0,230.1667,230.1766,229.9392,229.9491,4032.0
2024-02-21 12:10:00,232.45,232.8,232.45,232.74,10164.0,229.9392,230.2854,229.9392,230.2261,10164.0
2024-02-21 12:20:00,232.73,232.98,232.73,232.98,7926.0,230.2162,230.4635,230.2162,230.4635,7926.0
2024-02-21 12:30:00,232.92,232.93,232.36,232.8,27081.0,230.4041,230.414,229.8502,230.2854,27081.0
2024-02-21 12:40:00,232.79,232.85,232.59,232.64,6644.0,230.2755,230.3349,230.0777,230.1271,6644.0
2024-02-21 12:50:00,232.7,233.0,232.65,232.96,17411.0,230.1865,230.4833,230.137,230.4437,17411.0
2024-02-21 13:00:00,232.87,233.12,232.78,232.86,10523.0,230.3547,230.602,230.2656,230.3448,10523.0
2024-02-21 13:10:00,232.86,232.97,232.84,232.89,4171.0,230.3448,230.4536,230.325,230.3744,4171.0
2024-02-21 13:20:00,232.88,232.94,232.71,232.78,5102.0,230.3645,230.4239,230.1964,230.2656,5102.0
2024-02-21 13:30:00,232.72,232.72,232.31,232.49,4206.0,230.2063,230.2063,229.8007,229.9788,4206.0
2024-02-21 13:40:00,232.47,232.65,232.31,232.34,3173.0,229.959,230.137,229.8007,229.8304,3173.0
2024-02-21 13:50:00,232.35,232.5,232.32,232.45,2913.0,229.8403,229.9887,229.8106,229.9392,2913.0
2024-02-21 14:00:00,232.51,232.64,232.38,232.5,8810.0,229.9985,230.1271,229.8699,229.9887,8810.0
2024-02-21 14:10:00,232.55,232.59,232.24,232.42,8769.0,230.0381,230.0777,229.7315,229.9095,8769.0
2024-02-21 14:20:00,232.28,232.51,232.26,232.51,5949.0,229.771,229.9985,229.7512,229.9985,5949.0
2024-02-21 14:30:00,232.4,232.41,232.09,232.21,4718.0,229.8897,229.8996,229.5831,229.7018,4718.0
2024-02-21 14:40:00,232.17,232.51,232.14,232.51,4390.0,229.6622,229.9985,229.6325,229.9985,4390.0
2024-02-21 14:50:00,232.54,232.7,232.48,232.65,6251.0,230.0282,230.1865,229.9689,230.137,6251.0
2024-02-21 15:00:00,232.59,232.69,232.47,232.54,5814.0,230.0777,230.1766,229.959,230.0282,5814.0
2024-02-21 15:10:00,232.59,232.63,232.28,232.31,6508.0,230.0777,230.1172,229.771,229.8007,6508.0
2024-02-21 15:20:00,232.3,232.49,232.23,232.39,4662.0,229.7908,229.9788,229.7216,229.8798,4662.0
2024-02-21 15:30:00,232.37,232.63,232.33,232.63,8806.0,229.8601,230.1172,229.8205,230.1172,8806.0
2024-02-21 15:40:00,232.62,233.1,232.56,233.1,23282.0,230.1074,230.5822,230.048,230.5822,23282.0
2024-02-21 15:50:00,233.1,233.63,233.1,233.48,92504.0,230.5822,231.1064,230.5822,230.9581,92504.0
2024-02-22 09:30:00,233.21,234.35,232.83,234.1,41857.0,230.691,231.8187,230.3151,231.5714,41857.0
2024-02-22 09:40:00,234.1,234.31,233.61,234.27,24602.0,231.5714,231.7791,231.0867,231.7395,24602.0
2024-02-22 09:50:00,234.2,234.81,234.06,234.14,28914.0,231.6703,232.2737,231.5318,231.6109,28914.0
2024-02-22 10:00:00,234.15,234.62,234.12,234.44,27844.0,231.6208,232.0858,231.5912,231.9077,27844.0
2024-02-22 10:10:00,234.42,235.3,234.39,235.29,18797.0,231.8879,232.7584,231.8582,232.7485,18797.0
2024-02-22 10:20:00,235.34,235.45,234.98,235.09,28590.0,232.798,232.9068,232.4419,232.5507,28590.0
2024-02-22 10:30:00,235.04,235.62,235.04,235.41,21744.0,232.5012,233.075,232.5012,232.8672,21744.0
2024-02-22 10:40:00,235.55,235.95,235.53,235.83,6624.0,233.0057,233.4014,232.9859,233.2827,6624.0
2024-02-22 10:50:00,235.88,236.04,235.7,235.71,9658.0,233.3321,233.4904,233.1541,233.164,9658.0
2024-02-22 11:00:00,235.7,235.7,235.27,235.42,4001.0,233.1541,233.1541,232.7287,232.8771,4001.0
2024-02-22 11:10:00,235.44,235.86,235.44,235.81,6060.0,232.8969,233.3124,232.8969,233.2629,6060.0
2024-02-22 11:20:00,235.77,235.77,235.59,235.63,8937.0,233.2233,233.2233,233.0453,233.0848,8937.0
2024-02-22 11:30:00,235.58,235.76,235.57,235.6,10322.0,233.0354,233.2134,233.0255,233.0552,10322.0
2024-02-22 11:40:00,235.7,235.78,235.47,235.48,5781.0,233.1541,233.2332,232.9266,232.9365,5781.0
2024-02-22 11:50:00,235.45,235.45,235.11,235.17,5763.0,232.9068,232.9068,232.5705,232.6298,5763.0
2024-02-22 12:00:00,235.33,235.43,235.31,235.31,2895.0,232.7881,232.887,232.7683,232.7683,2895.0
2024-02-22 12:10:00,235.31,235.33,235.12,235.12,3810.0,232.7683,232.7881,232.5804,232.5804,3810.0
2024-02-22 12:20:00,235.21,235.38,235.19,235.32,2546.0,232.6694,232.8375,232.6496,232.7782,2546.0
2024-02-22 12:30:00,235.38,235.57,235.26,235.57,4001.0,232.8375,233.0255,232.7188,233.0255,4001.0
2024-02-22 12:40:00,235.45,235.69,235.43,235.69,2886.0,232.9068,233.1442,232.887,233.1442,2886.0
2024-02-22 12:50:00,235.75,235.94,235.71,235.84,6106.0,233.2035,233.3915,233.164,233.2926,6106.0
2024-02-22 13:00:00,235.82,236.1,235.8,236.04,14124.0,233.2728,233.5498,233.253,233.4904,14124.0
2024-02-22 13:10:00,236.09,236.4,235.85,235.93,28337.0,233.5399,233.8465,233.3025,233.3816,28337.0
2024-02-22 13:20:00,235.98,236.29,235.98,236.23,17218.0,233.4311,233.7377,233.4311,233.6784,17218.0
2024-02-22 13:30:00,236.22,236.52,236.21,236.33,9089.0,233.6685,233.9652,233.6586,233.7773,9089.0
2024-02-22 13:40:00,236.32,236.36,235.85,235.89,8587.0,233.7674,233.807,233.3025,233.342,8587.0
2024-02-22 13:50:00,235.89,236.03,235.67,236.03,9762.0,233.342,233.4805,233.1244,233.4805,9762.0
2024-02-22 14:00:00,236.0,236.05,235.74,235.81,5116.0,233.4508,233.5003,233.1937,233.2629,5116.0
2024-02-22 14:10:00,235.82,236.34,235.81,236.28,15308.0,233.2728,233.7872,233.2629,233.7278,15308.0
2024-02-22 14:20:00,236.26,236.49,236.23,236.31,8352.0,233.708,233.9356,233.6784,233.7575,8352.0
2024-02-22 14:30:00,236.31,236.35,236.1,236.11,11915.0,233.7575,233.7971,233.5498,233.5597,11915.0
2024-02-22 14:40:00,236.11,236.11,235.73,235.75,4849.0,233.5597,233.5597,233.1838,233.2035,4849.0
2024-02-22 14:50:00,235.8,235.86,235.64,235.65,10542.0,233.253,233.3124,233.0947,233.1046,10542.0
2024-02-22 15:00:00,235.65,235.77,235.31,235.31,5409.0,233.1046,233.2233,232.7683,232.7683,5409.0
2024-02-22 15:10:00,235.35,235.38,235.24,235.35,9632.0,232.8079,232.8375,232.6991,232.8079,9632.0
2024-02-22 15:20:00,235.29,235.3,234.86,234.88,9619.0,232.7485,232.7584,232.3232,232.3429,9619.0
2024-02-22 15:30:00,234.91,235.28,234.73,235.28,15043.0,232.3726,232.7386,232.1946,232.7386,15043.0
2024-02-22 15:40:00,235.3,235.39,234.97,235.08,16727.0,232.7584,232.8474,232.432,232.5408,16727.0
2024-02-22 15:50:00,235.09,235.14,234.28,234.36,135343.0,232.5507,232.6001,231.7494,231.8286,135343.0
2024-02-23 09:30:00,235.34,236.1,234.49,236.1,12213.0,232.798,233.5498,231.9572,233.5498,12213.0
2024-02-23 09:40:00,236.05,237.0,235.9,236.57,15462.0,233.5003,234.44,233.3519,234.0147,15462.0
2024-02-23 09:50:00,236.69,237.59,236.67,237.59,8902.0,234.1334,235.0237,234.1136,235.0237,8902.0
2024-02-23 10:00:00,237.6,237.6,237.3,237.57,13266.0,235.0336,235.0336,234.7368,235.0039,13266.0
2024-02-23 10:10:00,237.65,237.65,236.84,237.34,19023.0,235.083,235.083,234.2818,234.7764,19023.0
2024-02-23 10:20:00,237.38,237.83,237.38,237.83,20661.0,234.8159,235.2611,234.8159,235.2611,20661.0
2024-02-23 10:30:00,237.97,238.07,237.63,237.68,6225.0,235.3996,235.4985,235.0632,235.1127,6225.0
2024-02-23 10:40:00,237.66,237.77,237.39,237.52,3516.0,235.0929,235.2017,234.8258,234.9544,3516.0
2024-02-23 10:50:00,237.53,237.53,236.86,237.19,13630.0,234.9643,234.9643,234.3016,234.628,13630.0
2024-02-23 11:00:00,237.26,237.4,237.1,237.32,7140.0,234.6972,234.8357,234.539,234.7566,7140.0
2024-02-23 11:10:00,237.37,237.37,236.82,236.95,5621.0,234.806,234.806,234.262,234.3906,5621.0
2024-02-23 11:20:00,237.03,237.05,236.81,236.81,5923.0,234.4697,234.4895,234.2521,234.2521,5923.0
2024-02-23 11:30:00,236.8,236.89,236.5,236.8,5268.0,234.2422,234.3312,233.9454,234.2422,5268.0
2024-02-23 11:40:00,236.84,236.88,236.73,236.8,5283.0,234.2818,234.3213,234.173,234.2422,5283.0
2024-02-23 11:50:00,236.79,236.79,236.63,236.74,6470.0,234.2323,234.2323,234.074,234.1829,6470.0
2024-02-23 12:00:00,236.73,236.81,236.55,236.65,8627.0,234.173,234.2521,233.9949,234.0938,8627.0
2024-02-23 12:10:00,236.58,236.68,236.45,236.54,2576.0,234.0246,234.1235,233.896,233.985,2576.0
2024-02-23 12:20:00,236.57,236.8,236.49,236.73,4458.0,234.0147,234.2422,233.9356,234.173,4458.0
2024-02-23 12:30:00,236.75,236.97,236.71,236.87,5512.0,234.1927,234.4104,234.1532,234.3114,5512.0
2024-02-23 12:40:00,236.96,237.0,236.85,236.89,7306.0,234.4005,234.44,234.2917,234.3312,7306.0
2024-02-23 12:50:00,236.93,236.93,236.77,236.77,3379.0,234.3708,234.3708,234.2125,234.2125,3379.0
2024-02-23 13:00:00,236.72,236.78,236.6,236.61,3672.0,234.1631,234.2224,234.0444,234.0543,3672.0
2024-02-23 13:10:00,236.64,236.88,236.53,236.55,5610.0,234.0839,234.3213,233.9751,233.9949,5610.0
2024-02-23 13:20:00,236.56,236.56,236.39,236.5,3744.0,234.0048,234.0048,233.8366,233.9454,3744.0
2024-02-23 13:30:00,236.5,236.5,236.4,236.4,3322.0,233.9454,233.9454,233.8465,233.8465,3322.0
2024-02-23 13:40:00,236.49,236.49,236.22,236.27,4428.0,233.9356,233.9356,233.6685,233.7179,4428.0
2024-02-23 13:50:00,236.26,236.34,236.13,236.13,3330.0,233.708,233.7872,233.5794,233.5794,3330.0
2024-02-23 14:00:00,236.1,236.46,236.03,236.35,8660.0,233.5498,233.9059,233.4805,233.7971,8660.0
2024-02-23 14:10:00,236.36,236.51,236.3,236.37,8680.0,233.807,233.9553,233.7476,233.8168,8680.0
2024-02-23 14:20:00,236.38,236.66,236.35,236.51,7584.0,233.8267,234.1037,233.7971,233.9553,7584.0
2024-02-23 14:30:00,236.52,236.85,236.43,236.85,9340.0,233.9652,234.2917,233.8762,234.2917,9340.0
2024-02-23 14:40:00,236.84,237.15,236.82,236.9,22884.0,234.2818,234.5884,234.262,234.3411,22884.0
2024-02-23 14:50:00,236.91,237.12,236.76,237.02,16002.0,234.351,234.5587,234.2026,234.4598,16002.0
2024-02-23 15:00:00,236.97,237.24,236.97,237.09,10086.0,234.4104,234.6775,234.4104,234.5291,10086.0
2024-02-23 15:10:00,237.09,237.45,237.09,237.34,24984.0,234.5291,234.8852,234.5291,234.7764,24984.0
2024-02-23 15:20:00,237.36,237.83,237.35,237.7,14294.0,234.7962,235.2611,234.7863,235.1325,14294.0
2024-02-23 15:30:00,237.7,237.77,237.55,237.64,17760.0,235.1325,235.2017,234.9841,235.0731,17760.0
2024-02-23 15:40:00,237.63,238.01,237.52,237.94,22984.0,235.0632,235.4391,234.9544,235.3699,22984.0
2024-02-23 15:50:00,237.94,237.97,237.23,237.26,83134.0,235.3699,235.3996,234.6676,234.6972,83134.0
2024-02-26 09:30:00,239.04,239.31,238.55,238.78,16595.0,236.458,236.7251,235.9733,236.2008,16595.0
2024-02-26 09:40:00,238.73,239.0,238.23,238.23,19957.0,236.1514,236.4184,235.6568,235.6568,19957.0
2024-02-26 09:50:00,238.16,238.22,237.73,237.88,13287.0,235.5875,235.6469,235.1622,235.3105,13287.0
2024-02-26 10:00:00,237.97,238.74,237.87,238.59,36221.0,235.3996,236.1612,235.3006,236.0129,36221.0
2024-02-26 10:10:00,238.59,238.75,237.81,237.83,15156.0,236.0129,236.1711,235.2413,235.2611,15156.0
2024-02-26 10:20:00,237.72,238.12,237.67,238.12,5153.0,235.1523,235.5479,235.1028,235.5479,5153.0
2024-02-26 10:30:00,238.12,238.21,237.93,237.96,3803.0,235.5479,235.637,235.36,235.3897,3803.0
2024-02-26 10:40:00,238.27,238.6,238.22,238.33,7493.0,235.6963,236.0228,235.6469,235.7557,7493.0
2024-02-26 10:50:00,238.33,238.38,238.06,238.07,8953.0,235.7557,235.8051,235.4886,235.4985,8953.0
2024-02-26 11:00:00,238.1,238.65,238.04,238.65,10467.0,235.5282,236.0722,235.4688,236.0722,10467.0
2024-02-26 11:10:00,238.65,238.73,238.32,238.32,8166.0,236.0722,236.1514,235.7458,235.7458,8166.0
2024-02-26 11:20:00,238.28,238.28,238.1,238.1,7700.0,235.7062,235.7062,235.5282,235.5282,7700.0
2024-02-26 11:30:00,238.06,238.22,237.97,238.22,13705.0,235.4886,235.6469,235.3996,235.6469,13705.0
2024-02-26 11:40:00,238.23,238.23,238.0,238.18,12321.0,235.6568,235.6568,235.4292,235.6073,12321.0
2024-02-26 11:50:00,238.19,238.23,238.07,238.18,12629.0,235.6172,235.6568,235.4985,235.6073,12629.0
2024-02-26 12:00:00,238.18,238.18,237.98,238.01,11137.0,235.6073,235.6073,235.4095,235.4391,11137.0
2024-02-26 12:10:00,238.02,238.03,237.86,237.98,8501.0,235.449,235.4589,235.2908,235.4095,8501.0
2024-02-26 12:20:00,237.99,238.11,237.93,238.08,8133.0,235.4194,235.5381,235.36,235.5084,8133.0
2024-02-26 12:30:00,238.07,238.1,237.83,238.0,8880.0,235.4985,235.5282,235.2611,235.4292,8880.0
2024-02-26 12:40:00,237.96,238.09,237.92,238.03,8871.0,235.3897,235.5183,235.3501,235.4589,8871.0
2024-02-26 12:50:00,238.0,238.17,237.99,238.16,15566.0,235.4292,235.5974,235.4194,235.5875,15566.0
2024-02-26 13:00:00,238.13,238.14,238.0,238.0,6156.0,235.5578,235.5677,235.4292,235.4292,6156.0
2024-02-26 13:10:00,238.01,238.18,238.01,238.08,8023.0,235.4391,235.6073,235.4391,235.5084,8023.0
2024-02-26 13:20:00,238.08,238.08,237.69,237.69,7091.0,235.5084,235.5084,235.1226,235.1226,7091.0
2024-02-26 13:30:00,237.63,237.83,237.61,237.78,8843.0,235.0632,235.2611,235.0435,235.2116,8843.0
2024-02-26 13:40:00,237.82,238.03,237.82,237.91,6112.0,235.2512,235.4589,235.2512,235.3402,6112.0
2024-02-26 13:50:00,237.84,238.08,237.82,238.01,5823.0,235.271,235.5084,235.2512,235.4391,5823.0
2024-02-26 14:00:00,238.03,238.48,237.91,238.43,39528.0,235.4589,235.9041,235.3402,235.8546,39528.0
2024-02-26 14:10:00,238.43,238.67,238.4,238.66,13592.0,235.8546,236.092,235.8249,236.0821,13592.0
2024-02-26 14:20:00,238.61,239.21,238.61,239.21,13579.0,236.0327,236.6262,236.0327,236.6262,13579.0
2024-02-26 14:30:00,239.21,239.48,239.1,239.43,17779.0,236.6262,236.8933,236.5174,236.8438,17779.0
2024-02-26 14:40:00,239.48,239.77,239.28,239.77,14961.0,236.8933,237.1801,236.6954,237.1801,14961.0
2024-02-26 14:50:00,239.84,239.86,238.92,238.93,18021.0,237.2494,237.2692,236.3393,236.3492,18021.0
2024-02-26 15:00:00,238.9,238.93,238.78,238.91,6594.0,236.3195,236.3492,236.2008,236.3294,6594.0
2024-02-26 15:10:00,238.94,239.14,238.94,238.99,10181.0,236.3591,236.5569,236.3591,236.4085,10181.0
2024-02-26 15:20:00,238.96,239.17,238.91,238.98,15754.0,236.3789,236.5866,236.3294,236.3987,15754.0
2024-02-26 15:30:00,238.93,239.15,238.8,238.8,24540.0,236.3492,236.5668,236.2206,236.2206,24540.0
2024-02-26 15:40:00,238.8,238.94,238.57,238.94,23867.0,236.2206,236.3591,235.9931,236.3591,23867.0
2024-02-26 15:50:00,238.97,239.05,238.2,238.37,125334.0,236.3888,236.4679,235.6271,235.7952,125334.0
2024-02-27 09:30:00,237.26,237.77,235.59,236.66,50386.0,234.6972,235.2017,233.0453,234.1037,50386.0
2024-02-27 09:40:00,236.71,237.15,236.54,236.55,27533.0,234.1532,234.5884,233.985,233.9949,27533.0
2024-02-27 09:50:00,236.76,236.92,236.44,236.74,19463.0,234.2026,234.3609,233.8861,234.1829,19463.0
2024-02-27 10:00:00,236.86,237.12,236.74,236.83,13488.0,234.3016,234.5587,234.1829,234.2719,13488.0
2024-02-27 10:10:00,236.87,236.89,236.15,236.31,26344.0,234.3114,234.3312,233.5992,233.7575,26344.0
2024-02-27 10:20:00,236.34,236.6,236.17,236.33,24734.0,233.7872,234.0444,233.619,233.7773,24734.0
2024-02-27 10:30:00,236.33,236.37,235.81,235.87,22135.0,233.7773,233.8168,233.2629,233.3223,22135.0
2024-02-27 10:40:00,235.88,235.97,234.89,234.89,37472.0,233.3321,233.4212,232.3528,232.3528,37472.0
2024-02-27 10:50:00,234.94,235.21,234.78,234.96,17500.0,232.4023,232.6694,232.244,232.4221,17500.0
2024-02-27 11:00:00,234.97,235.14,234.78,235.05,14457.0,232.432,232.6001,232.244,232.5111,14457.0
2024-02-27 11:10:00,235.08,235.12,234.98,235.02,11400.0,232.5408,232.5804,232.4419,232.4814,11400.0
2024-02-27 11:20:00,235.06,235.23,234.89,235.23,24534.0,232.521,232.6892,232.3528,232.6892,24534.0
2024-02-27 11:30:00,235.26,235.31,235.07,235.15,15507.0,232.7188,232.7683,232.5309,232.61,15507.0
2024-02-27 11:40:00,235.1,235.31,235.1,235.31,9466.0,232.5606,232.7683,232.5606,232.7683,9466.0
2024-02-27 11:50:00,235.33,235.55,235.3,235.48,9085.0,232.7881,233.0057,232.7584,232.9365,9085.0
2024-02-27 12:00:00,235.51,236.03,235.51,235.89,12393.0,232.9661,233.4805,232.9661,233.342,12393.0
2024-02-27 12:10:00,235.91,236.21,235.86,236.13,9637.0,233.3618,233.6586,233.3124,233.5794,9637.0
2024-02-27 12:20:00,236.16,236.48,236.14,236.43,5633.0,233.6091,233.9257,233.5893,233.8762,5633.0
2024-02-27 12:30:00,236.43,236.46,236.29,236.4,12087.0,233.8762,233.9059,233.7377,233.8465,12087.0
2024-02-27 12:40:00,236.41,236.5,236.32,236.49,7335.0,233.8564,233.9454,233.7674,233.9356,7335.0
2024-02-27 12:50:00,236.44,236.44,236.28,236.29,4843.0,233.8861,233.8861,233.7278,233.7377,4843.0
2024-02-27 13:00:00,236.29,236.42,236.19,236.24,6134.0,233.7377,233.8663,233.6388,233.6883,6134.0
2024-02-27 13:10:00,236.22,236.4,236.18,236.3,13032.0,233.6685,233.8465,233.6289,233.7476,13032.0
2024-02-27 13:20:00,236.33,236.35,236.17,236.2,7737.0,233.7773,233.7971,233.619,233.6487,7737.0
2024-02-27 13:30:00,236.2,236.25,236.01,236.25,6807.0,233.6487,233.6981,233.4607,233.6981,6807.0
2024-02-27 13:40:00,236.2,236.25,236.11,236.12,6796.0,233.6487,233.6981,233.5597,233.5695,6796.0
2024-02-27 13:50:00,236.2,236.25,236.16,236.17,10773.0,233.6487,233.6981,233.6091,233.619,10773.0
2024-02-27 14:00:00,236.19,236.28,236.15,236.22,9998.0,233.6388,233.7278,233.5992,233.6685,9998.0
2024-02-27 14:10:00,236.22,236.5,236.17,236.31,13426.0,233.6685,233.9454,233.619,233.7575,13426.0
2024-02-27 14:20:00,236.36,236.47,236.3,236.37,2521.0,233.807,233.9158,233.7476,233.8168,2521.0
2024-02-27 14:30:00,236.42,236.42,236.12,236.14,8605.0,233.8663,233.8663,233.5695,233.5893,8605.0
2024-02-27 14:40:00,236.08,236.1,235.89,235.93,5101.0,233.53,233.5498,233.342,233.3816,5101.0
2024-02-27 14:50:00,235.93,236.07,235.7,236.05,20527.0,233.3816,233.5201,233.1541,233.5003,20527.0
2024-02-27 15:00:00,236.04,236.37,236.02,236.35,15761.0,233.4904,233.8168,233.4706,233.7971,15761.0
2024-02-27 15:10:00,236.44,236.44,236.13,236.13,13033.0,233.8861,233.8861,233.5794,233.5794,13033.0
2024-02-27 15:20:00,236.09,236.16,235.95,235.98,18860.0,233.5399,233.6091,233.4014,233.4311,18860.0
2024-02-27 15:30:00,236.02,236.39,235.94,236.34,19553.0,233.4706,233.8366,233.3915,233.7872,19553.0
2024-02-27 15:40:00,236.37,236.48,235.98,236.15,32791.0,233.8168,233.9257,233.4311,233.5992,32791.0
2024-02-27 15:50:00,236.24,236.63,236.03,236.5,79467.0,233.6883,234.074,233.4805,233.9454,79467.0
2024-02-28 09:30:00,236.94,236.94,234.34,234.45,19055.0,234.3807,234.3807,231.8088,231.9176,19055.0
2024-02-28 09:40:00,234.56,235.17,234.45,235.04,4908.0,232.0264,232.6298,231.9176,232.5012,4908.0
2024-02-28 09:50:00,234.89,234.95,234.69,234.87,4898.0,232.3528,232.4122,232.155,232.3331,4898.0
2024-02-28 10:00:00,234.98,235.33,234.9,234.96,8326.0,232.4419,232.7881,232.3627,232.4221,8326.0
2024-02-28 10:10:00,234.99,235.17,234.94,235.11,5210.0,232.4518,232.6298,232.4023,232.5705,5210.0
2024-02-28 10:20:00,235.07,235.07,234.22,234.33,15363.0,232.5309,232.5309,231.6901,231.7989,15363.0
2024-02-28 10:30:00,234.38,235.2,234.24,235.2,16865.0,231.8483,232.6595,231.7099,232.6595,16865.0
2024-02-28 10:40:00,235.31,235.66,235.31,235.43,6260.0,232.7683,233.1145,232.7683,232.887,6260.0
2024-02-28 10:50:00,235.41,235.44,234.92,235.34,19788.0,232.8672,232.8969,232.3825,232.798,19788.0
2024-02-28 11:00:00,235.34,235.34,234.77,234.83,7230.0,232.798,232.798,232.2341,232.2935,7230.0
2024-02-28 11:10:00,234.86,234.96,234.57,234.74,5515.0,232.3232,232.4221,232.0363,232.2045,5515.0
2024-02-28 11:20:00,234.74,234.95,234.68,234.78,5546.0,232.2045,232.4122,232.1451,232.244,5546.0
2024-02-28 11:30:00,234.75,234.94,234.7,234.89,7084.0,232.2143,232.4023,232.1649,232.3528,7084.0
2024-02-28 11:40:00,234.97,234.97,234.52,234.56,18614.0,232.432,232.432,231.9868,232.0264,18614.0
2024-02-28 11:50:00,234.57,234.6,234.29,234.43,16957.0,232.0363,232.066,231.7593,231.8978,16957.0
2024-02-28 12:00:00,234.42,234.49,234.15,234.25,16328.0,231.8879,231.9572,231.6208,231.7197,16328.0
2024-02-28 12:10:00,234.28,234.42,234.25,234.3,18191.0,231.7494,231.8879,231.7197,231.7692,18191.0
2024-02-28 12:20:00,234.26,234.44,233.96,234.11,10531.0,231.7296,231.9077,231.4329,231.5813,10531.0
2024-02-28 12:30:00,234.01,234.14,233.89,234.08,18272.0,231.4823,231.6109,231.3636,231.5516,18272.0
2024-02-28 12:40:00,234.06,234.07,233.93,233.97,8544.0,231.5318,231.5417,231.4032,231.4428,8544.0
2024-02-28 12:50:00,233.95,234.09,233.92,234.08,13638.0,231.423,231.5615,231.3933,231.5516,13638.0
2024-02-28 13:00:00,234.05,234.18,233.88,234.18,10475.0,231.5219,231.6505,231.3537,231.6505,10475.0
2024-02-28 13:10:00,234.22,234.24,234.03,234.09,14344.0,231.6901,231.7099,231.5021,231.5615,14344.0
2024-02-28 13:20:00,234.14,234.26,234.09,234.21,6413.0,231.6109,231.7296,231.5615,231.6802,6413.0
2024-02-28 13:30:00,234.21,234.69,234.13,234.64,10587.0,231.6802,232.155,231.601,232.1055,10587.0
2024-02-28 13:40:00,234.7,234.79,234.47,234.58,15473.0,232.1649,232.2539,231.9374,232.0462,15473.0
2024-02-28 13:50:00,234.52,234.81,234.46,234.81,3708.0,231.9868,232.2737,231.9275,232.2737,3708.0
2024-02-28 14:00:00,234.81,235.02,234.76,234.95,7067.0,232.2737,232.4814,232.2242,232.4122,7067.0
2024-02-28 14:10:00,234.97,235.28,234.88,235.11,7673.0,232.432,232.7386,232.3429,232.5705,7673.0
2024-02-28 14:20:00,235.13,235.14,234.98,234.98,6439.0,232.5902,232.6001,232.4419,232.4419,6439.0
2024-02-28 14:30:00,234.94,235.31,234.93,235.24,7219.0,232.4023,232.7683,232.3924,232.6991,7219.0
2024-02-28 14:40:00,235.26,235.33,235.23,235.25,4881.0,232.7188,232.7881,232.6892,232.7089,4881.0
2024-02-28 14:50:00,235.28,235.59,235.2,235.47,8151.0,232.7386,233.0453,232.6595,232.9266,8151.0
2024-02-28 15:00:00,235.55,235.68,235.33,235.37,9103.0,233.0057,233.1343,232.7881,232.8277,9103.0
2024-02-28 15:10:00,235.4,235.45,235.3,235.4,6022.0,232.8573,232.9068,232.7584,232.8573,6022.0
2024-02-28 15:20:00,235.42,235.88,235.41,235.84,13308.0,232.8771,233.3321,232.8672,233.2926,13308.0
2024-02-28 15:30:00,235.89,236.15,235.79,235.94,12302.0,233.342,233.5992,233.2431,233.3915,12302.0
2024-02-28 15:40:00,235.94,235.95,235.68,235.94,18788.0,233.3915,233.4014,233.1343,233.3915,18788.0
2024-02-28 15:50:00,235.96,236.19,235.81,236.14,90829.0,233.4113,233.6388,233.2629,233.5893,90829.0
2024-02-29 09:30:00,236.08,236.61,235.76,235.83,23338.0,233.53,234.0543,233.2134,233.2827,23338.0
2024-02-29 09:40:00,235.83,236.5,235.83,236.11,15281.0,233.2827,233.9454,233.2827,233.5597,15281.0
2024-02-29 09:50:00,236.13,236.13,235.21,235.63,7405.0,233.5794,233.5794,232.6694,233.0848,7405.0
2024-02-29 10:00:00,235.62,235.74,235.35,235.59,8389.0,233.075,233.1937,232.8079,233.0453,8389.0
2024-02-29 10:10:00,235.57,235.61,235.28,235.53,8304.0,233.0255,233.0651,232.7386,232.9859,8304.0
2024-02-29 10:20:00,235.6,235.91,235.38,235.38,5254.0,233.0552,233.3618,232.8375,232.8375,5254.0
2024-02-29 10:30:00,235.4,235.47,235.19,235.26,4611.0,232.8573,232.9266,232.6496,232.7188,4611.0
2024-02-29 10:40:00,235.21,235.45,235.16,235.45,5409.0,232.6694,232.9068,232.6199,232.9068,5409.0
2024-02-29 10:50:00,235.41,235.63,235.19,235.32,8239.0,232.8672,233.0848,232.6496,232.7782,8239.0
2024-02-29 11:00:00,235.31,235.48,235.13,235.23,8611.0,232.7683,232.9365,232.5902,232.6892,8611.0
2024-02-29 11:10:00,235.23,235.51,235.12,235.51,4129.0,232.6892,232.9661,232.5804,232.9661,4129.0
2024-02-29 11:20:00,235.41,235.77,235.41,235.71,4680.0,232.8672,233.2233,232.8672,233.164,4680.0
2024-02-29 11:30:00,235.75,236.11,235.75,235.99,6643.0,233.2035,233.5597,233.2035,233.441,6643.0
2024-02-29 11:40:00,235.94,236.16,235.89,236.16,4927.0,233.3915,233.6091,233.342,233.6091,4927.0
2024-02-29 11:50:00,236.31,236.39,236.03,236.04,5336.0,233.7575,233.8366,233.4805,233.4904,5336.0
2024-02-29 12:00:00,235.98,236.22,235.97,236.05,3105.0,233.4311,233.6685,233.4212,233.5003,3105.0
2024-02-29 12:10:00,236.12,236.12,235.96,236.0,4210.0,233.5695,233.5695,233.4113,233.4508,4210.0
2024-02-29 12:20:00,236.07,236.21,236.0,236.2,4495.0,233.5201,233.6586,233.4508,233.6487,4495.0
2024-02-29 12:30:00,236.2,236.25,235.94,235.99,5093.0,233.6487,233.6981,233.3915,233.441,5093.0
2024-02-29 12:40:00,236.02,236.1,235.93,235.94,5488.0,233.4706,233.5498,233.3816,233.3915,5488.0
2024-02-29 12:50:00,236.0,236.11,235.93,235.93,4599.0,233.4508,233.5597,233.3816,233.3816,4599.0
2024-02-29 13:00:00,235.93,236.04,235.89,235.95,21700.0,233.3816,233.4904,233.342,233.4014,21700.0
2024-02-29 13:10:00,235.94,235.94,235.66,235.74,3266.0,233.3915,233.3915,233.1145,233.1937,3266.0
2024-02-29 13:20:00,235.81,236.01,235.76,235.98,2711.0,233.2629,233.4607,233.2134,233.4311,2711.0
2024-02-29 13:30:00,235.94,235.94,235.76,235.85,3876.0,233.3915,233.3915,233.2134,233.3025,3876.0
2024-02-29 13:40:00,235.94,235.96,235.78,235.86,2809.0,233.3915,233.4113,233.2332,233.3124,2809.0
2024-02-29 13:50:00,235.83,235.84,235.61,235.71,4707.0,233.2827,233.2926,233.0651,233.164,4707.0
2024-02-29 14:00:00,235.73,235.81,235.57,235.66,7375.0,233.1838,233.2629,233.0255,233.1145,7375.0
2024-02-29 14:10:00,235.62,235.85,235.61,235.78,3610.0,233.075,233.3025,233.0651,233.2332,3610.0
2024-02-29 14:20:00,235.82,235.89,235.69,235.77,6538.0,233.2728,233.342,233.1442,233.2233,6538.0
2024-02-29 14:30:00,235.8,235.99,235.72,235.97,10568.0,233.253,233.441,233.1739,233.4212,10568.0
2024-02-29 14:40:00,235.87,235.93,235.61,235.64,6340.0,233.3223,233.3816,233.0651,233.0947,6340.0
2024-02-29 14:50:00,235.64,235.79,235.64,235.73,5839.0,233.0947,233.2431,233.0947,233.1838,5839.0
2024-02-29 15:00:00,235.76,235.84,235.69,235.69,3725.0,233.2134,233.2926,233.1442,233.1442,3725.0
2024-02-29 15:10:00,235.72,235.76,235.54,235.68,9472.0,233.1739,233.2134,232.9958,233.1343,9472.0
2024-02-29 15:20:00,235.7,235.7,235.07,235.08,21495.0,233.1541,233.1541,232.5309,232.5408,21495.0
2024-02-29 15:30:00,235.03,235.15,234.72,234.9,44716.0,232.4913,232.61,232.1847,232.3627,44716.0
2024-02-29 15:40:00,234.88,235.59,234.88,235.4,44180.0,232.3429,233.0453,232.3429,232.8573,44180.0
2024-02-29 15:50:00,235.33,235.8,235.14,235.28,136381.0,232.7881,233.253,232.6001,232.7386,136381.0
2024-03-01 09:30:00,236.76,236.98,235.32,236.06,20091.0,234.2026,234.4203,232.7782,233.5102,20091.0
2024-03-01 09:40:00,235.91,236.23,235.64,235.89,6610.0,233.3618,233.6784,233.0947,233.342,6610.0
2024-03-01 09:50:00,236.03,236.17,235.48,235.81,10180.0,233.4805,233.619,232.9365,233.2629,10180.0
2024-03-01 10:00:00,235.94,236.86,235.72,236.62,29164.0,233.3915,234.3016,233.1739,234.0641,29164.0
2024-03-01 10:10:00,236.6,237.12,236.35,237.12,24973.0,234.0444,234.5587,233.7971,234.5587,24973.0
2024-03-01 10:20:00,237.1,237.37,236.81,236.95,11038.0,234.539,234.806,234.2521,234.3906,11038.0
2024-03-01 10:30:00,236.94,236.97,236.73,236.74,14230.0,234.3807,234.4104,234.173,234.1829,14230.0
2024-03-01 10:40:00,236.72,236.82,236.21,236.74,11187.0,234.1631,234.262,233.6586,234.1829,11187.0
2024-03-01 10:50:00,236.85,237.06,236.74,237.06,11040.0,234.2917,234.4994,234.1829,234.4994,11040.0
2024-03-01 11:00:00,237.11,237.17,236.93,237.11,11587.0,234.5489,234.6082,234.3708,234.5489,11587.0
2024-03-01 11:10:00,237.15,237.15,236.82,236.94,12043.0,234.5884,234.5884,234.262,234.3807,12043.0
2024-03-01 11:20:00,236.87,237.29,236.72,237.18,13154.0,234.3114,234.7269,234.1631,234.6181,13154.0
2024-03-01 11:30:00,237.22,237.33,236.98,237.32,9559.0,234.6577,234.7665,234.4203,234.7566,9559.0
2024-03-01 11:40:00,237.36,237.81,237.25,237.64,10152.0,234.7962,235.2413,234.6873,235.0731,10152.0
2024-03-01 11:50:00,237.69,238.04,237.64,237.91,7901.0,235.1226,235.4688,235.0731,235.3402,7901.0
2024-03-01 12:00:00,237.87,238.05,237.87,238.02,5338.0,235.3006,235.4787,235.3006,235.449,5338.0
2024-03-01 12:10:00,238.06,238.36,238.01,238.19,10298.0,235.4886,235.7854,235.4391,235.6172,10298.0
2024-03-01 12:20:00,238.18,238.31,238.1,238.2,7530.0,235.6073,235.7359,235.5282,235.6271,7530.0
2024-03-01 12:30:00,238.18,238.18,237.71,237.88,5151.0,235.6073,235.6073,235.1424,235.3105,5151.0
2024-03-01 12:40:00,237.86,237.88,237.45,237.66,3223.0,235.2908,235.3105,234.8852,235.0929,3223.0
2024-03-01 12:50:00,237.61,237.68,237.36,237.41,5372.0,235.0435,235.1127,234.7962,234.8456,5372.0
2024-03-01 13:00:00,237.43,237.43,236.93,237.06,6330.0,234.8654,234.8654,234.3708,234.4994,6330.0
2024-03-01 13:10:00,237.05,237.25,237.0,237.2,5299.0,234.4895,234.6873,234.44,234.6379,5299.0
2024-03-01 13:20:00,237.16,237.68,237.15,237.68,6271.0,234.5983,235.1127,234.5884,235.1127,6271.0
2024-03-01 13:30:00,237.77,237.81,237.45,237.46,6719.0,235.2017,235.2413,234.8852,234.8951,6719.0
2024-03-01 13:40:00,237.5,237.75,237.46,237.56,6475.0,234.9346,235.1819,234.8951,234.994,6475.0
2024-03-01 13:50:00,237.56,237.84,237.38,237.84,8289.0,234.994,235.271,234.8159,235.271,8289.0
2024-03-01 14:00:00,237.8,238.33,237.8,238.19,15288.0,235.2314,235.7557,235.2314,235.6172,15288.0
2024-03-01 14:10:00,238.18,238.26,238.06,238.06,10207.0,235.6073,235.6864,235.4886,235.4886,10207.0
2024-03-01 14:20:00,238.13,238.23,238.13,238.2,8581.0,235.5578,235.6568,235.5578,235.6271,8581.0
2024-03-01 14:30:00,238.23,238.37,238.02,238.37,15797.0,235.6568,235.7952,235.449,235.7952,15797.0
2024-03-01 14:40:00,238.35,238.61,238.0,238.0,30745.0,235.7755,236.0327,235.4292,235.4292,30745.0
2024-03-01 14:50:00,238.03,238.45,237.97,238.33,7887.0,235.4589,235.8744,235.3996,235.7557,7887.0
2024-03-01 15:00:00,238.33,238.57,238.33,238.42,10071.0,235.7557,235.9931,235.7557,235.8447,10071.0
2024-03-01 15:10:00,238.36,238.4,238.25,238.31,9017.0,235.7854,235.8249,235.6765,235.7359,9017.0
2024-03-01 15:20:00,238.32,238.41,238.08,238.11,14186.0,235.7458,235.8348,235.5084,235.5381,14186.0
2024-03-01 15:30:00,238.08,238.2,237.97,238.13,14130.0,235.5084,235.6271,235.3996,235.5578,14130.0
2024-03-01 15:40:00,238.09,238.12,237.84,237.86,19348.0,235.5183,235.5479,235.271,235.2908,19348.0
2024-03-01 15:50:00,237.86,237.89,236.97,236.99,110119.0,235.2908,235.3204,234.4104,234.4302,110119.0
2024-03-04 09:30:00,237.48,239.22,237.48,239.02,28396.0,234.9149,236.6361,234.9149,236.4382,28396.0
2024-03-04 09:40:00,238.96,240.44,238.96,239.3,34958.0,236.3789,237.8429,236.3789,236.7152,34958.0
2024-03-04 09:50:00,239.28,239.77,238.34,238.65,31388.0,236.6954,237.1801,235.7656,236.0722,31388.0
2024-03-04 10:00:00,238.66,238.68,237.7,237.7,9694.0,236.0821,236.1019,235.1325,235.1325,9694.0
2024-03-04 10:10:00,237.73,237.83,237.04,237.04,17395.0,235.1622,235.2611,234.4796,234.4796,17395.0
2024-03-04 10:20:00,237.08,237.78,237.05,237.62,14967.0,234.5192,235.2116,234.4895,235.0533,14967.0
2024-03-04 10:30:00,237.59,237.64,237.03,237.43,12938.0,235.0237,235.0731,234.4697,234.8654,12938.0
2024-03-04 10:40:00,237.29,237.29,236.93,236.93,11573.0,234.7269,234.7269,234.3708,234.3708,11573.0
2024-03-04 10:50:00,236.77,237.08,236.73,236.89,3577.0,234.2125,234.5192,234.173,234.3312,3577.0
2024-03-04 11:00:00,236.85,236.87,236.64,236.81,5027.0,234.2917,234.3114,234.0839,234.2521,5027.0
2024-03-04 11:10:00,236.71,236.76,236.19,236.22,9886.0,234.1532,234.2026,233.6388,233.6685,9886.0
2024-03-04 11:20:00,236.19,236.46,236.1,236.31,10788.0,233.6388,233.9059,233.5498,233.7575,10788.0
2024-03-04 11:30:00,236.41,236.73,236.26,236.69,12111.0,233.8564,234.173,233.708,234.1334,12111.0
2024-03-04 11:40:00,236.54,236.81,236.48,236.81,3635.0,233.985,234.2521,233.9257,234.2521,3635.0
2024-03-04 11:50:00,236.81,237.03,236.64,236.67,9323.0,234.2521,234.4697,234.0839,234.1136,9323.0
2024-03-04 12:00:00,236.68,236.8,236.37,236.75,8976.0,234.1235,234.2422,233.8168,234.1927,8976.0
2024-03-04 12:10:00,236.78,237.16,236.78,237.0,3855.0,234.2224,234.5983,234.2224,234.44,3855.0
2024-03-04 12:20:00,236.95,237.16,236.87,236.92,6884.0,234.3906,234.5983,234.3114,234.3609,6884.0
2024-03-04 12:30:00,236.91,237.24,236.86,237.24,6176.0,234.351,234.6775,234.3016,234.6775,6176.0
2024-03-04 12:40:00,237.18,237.18,236.75,236.92,3247.0,234.6181,234.6181,234.1927,234.3609,3247.0
2024-03-04 12:50:00,236.96,237.06,236.59,236.68,5676.0,234.4005,234.4994,234.0345,234.1235,5676.0
2024-03-04 13:00:00,236.64,236.67,236.01,236.13,9478.0,234.0839,234.1136,233.4607,233.5794,9478.0
2024-03-04 13:10:00,236.13,236.29,236.07,236.26,6071.0,233.5794,233.7377,233.5201,233.708,6071.0
2024-03-04 13:20:00,236.23,236.23,236.01,236.11,6831.0,233.6784,233.6784,233.4607,233.5597,6831.0
2024-03-04 13:30:00,236.11,236.42,236.09,236.42,4407.0,233.5597,233.8663,233.5399,233.8663,4407.0
2024-03-04 13:40:00,236.38,236.52,236.32,236.37,6005.0,233.8267,233.9652,233.7674,233.8168,6005.0
2024-03-04 13:50:00,236.44,236.62,236.38,236.47,5909.0,233.8861,234.0641,233.8267,233.9158,5909.0
2024-03-04 14:00:00,236.47,236.49,236.31,236.49,4135.0,233.9158,233.9356,233.7575,233.9356,4135.0
2024-03-04 14:10:00,236.48,236.56,236.29,236.56,4462.0,233.9257,234.0048,233.7377,234.0048,4462.0
2024-03-04 14:20:00,236.55,236.56,236.24,236.36,16015.0,233.9949,234.0048,233.6883,233.807,16015.0
2024-03-04 14:30:00,236.31,236.42,236.24,236.42,8674.0,233.7575,233.8663,233.6883,233.8663,8674.0
2024-03-04 14:40:00,236.5,236.54,236.23,236.37,15023.0,233.9454,233.985,233.6784,233.8168,15023.0
2024-03-04 14:50:00,236.36,236.55,236.31,236.46,23061.0,233.807,233.9949,233.7575,233.9059,23061.0
2024-03-04 15:00:00,236.48,236.68,236.45,236.54,19536.0,233.9257,234.1235,233.896,233.985,19536.0
2024-03-04 15:10:00,236.53,236.58,236.21,236.48,22870.0,233.9751,234.0246,233.6586,233.9257,22870.0
2024-03-04 15:20:00,236.48,236.51,236.14,236.4,24988.0,233.9257,233.9553,233.5893,233.8465,24988.0
2024-03-04 15:30:00,236.37,236.48,235.9,235.92,30447.0,233.8168,233.9257,233.3519,233.3717,30447.0
2024-03-04 15:40:00,235.92,236.48,235.89,236.33,38814.0,233.3717,233.9257,233.342,233.7773,38814.0
2024-03-04 15:50:00,236.32,236.47,235.68,235.8,149373.0,233.7674,233.9158,233.1343,233.253,149373.0
2024-03-05 09:30:00,236.22,236.43,235.68,236.12,31649.0,233.6685,233.8762,233.1343,233.5695,31649.0
2024-03-05 09:40:00,236.02,236.33,235.67,236.01,26907.0,233.4706,233.7773,233.1244,233.4607,26907.0
2024-03-05 09:50:00,236.05,236.2,235.87,236.18,25433.0,233.5003,233.6487,233.3223,233.6289,25433.0
2024-03-05 10:00:00,236.05,236.19,235.81,235.86,28853.0,233.5003,233.6388,233.2629,233.3124,28853.0
2024-03-05 10:10:00,235.87,236.31,235.86,236.3,28869.0,233.3223,233.7575,233.3124,233.7476,28869.0
2024-03-05 10:20:00,236.25,236.45,236.12,236.16,9018.0,233.6981,233.896,233.5695,233.6091,9018.0
2024-03-05 10:30:00,236.07,236.07,235.5,235.5,17701.0,233.5201,233.5201,232.9562,232.9562,17701.0
2024-03-05 10:40:00,235.43,235.54,235.08,235.14,7027.0,232.887,232.9958,232.5408,232.6001,7027.0
2024-03-05 10:50:00,235.16,235.4,235.11,235.36,33990.0,232.6199,232.8573,232.5705,232.8178,33990.0
2024-03-05 11:00:00,235.33,235.37,235.18,235.27,7261.0,232.7881,232.8277,232.6397,232.7287,7261.0
2024-03-05 11:10:00,235.31,235.64,235.26,235.53,21301.0,232.7683,233.0947,232.7188,232.9859,21301.0
2024-03-05 11:20:00,235.5,235.71,235.46,235.56,28051.0,232.9562,233.164,232.9167,233.0156,28051.0
2024-03-05 11:30:00,235.62,235.81,235.56,235.77,8084.0,233.075,233.2629,233.0156,233.2233,8084.0
2024-03-05 11:40:00,235.71,235.86,235.6,235.76,16113.0,233.164,233.3124,233.0552,233.2134,16113.0
2024-03-05 11:50:00,235.7,235.76,235.24,235.24,7945.0,233.1541,233.2134,232.6991,232.6991,7945.0
2024-03-05 12:00:00,235.25,235.25,234.54,234.55,10942.0,232.7089,232.7089,232.0066,232.0165,10942.0
2024-03-05 12:10:00,234.51,234.62,234.44,234.57,4214.0,231.9769,232.0858,231.9077,232.0363,4214.0
2024-03-05 12:20:00,234.64,235.13,234.58,235.12,7227.0,232.1055,232.5902,232.0462,232.5804,7227.0
2024-03-05 12:30:00,235.02,235.09,234.62,234.62,12707.0,232.4814,232.5507,232.0858,232.0858,12707.0
2024-03-05 12:40:00,234.63,235.07,234.52,234.87,5203.0,232.0956,232.5309,231.9868,232.3331,5203.0
2024-03-05 12:50:00,234.94,234.94,234.84,234.85,3409.0,232.4023,232.4023,232.3034,232.3133,3409.0
2024-03-05 13:00:00,234.89,235.05,234.89,234.96,6048.0,232.3528,232.5111,232.3528,232.4221,6048.0
2024-03-05 13:10:00,234.96,235.03,234.94,235.0,5365.0,232.4221,232.4913,232.4023,232.4616,5365.0
2024-03-05 13:20:00,235.02,235.23,234.97,235.18,18742.0,232.4814,232.6892,232.432,232.6397,18742.0
2024-03-05 13:30:00,235.13,235.4,235.1,235.4,8679.0,232.5902,232.8573,232.5606,232.8573,8679.0
2024-03-05 13:40:00,235.55,235.73,235.47,235.73,32170.0,233.0057,233.1838,232.9266,233.1838,32170.0
2024-03-05 13:50:00,235.73,235.8,235.55,235.55,5347.0,233.1838,233.253,233.0057,233.0057,5347.0
2024-03-05 14:00:00,235.6,235.72,235.47,235.66,11483.0,233.0552,233.1739,232.9266,233.1145,11483.0
2024-03-05 14:10:00,235.66,235.73,235.52,235.73,4962.0,233.1145,233.1838,232.976,233.1838,4962.0
2024-03-05 14:20:00,235.73,235.73,235.37,235.37,8186.0,233.1838,233.1838,232.8277,232.8277,8186.0
2024-03-05 14:30:00,235.33,235.34,235.1,235.21,62333.0,232.7881,232.798,232.5606,232.6694,62333.0
2024-03-05 14:40:00,235.23,235.23,235.0,235.1,11773.0,232.6892,232.6892,232.4616,232.5606,11773.0
2024-03-05 14:50:00,235.13,235.5,235.11,235.5,13223.0,232.5902,232.9562,232.5705,232.9562,13223.0
2024-03-05 15:00:00,235.53,235.67,235.42,235.49,9041.0,232.9859,233.1244,232.8771,232.9464,9041.0
2024-03-05 15:10:00,235.45,235.45,235.04,235.06,63700.0,232.9068,232.9068,232.5012,232.521,63700.0
2024-03-05 15:20:00,235.05,235.55,235.03,235.31,18031.0,232.5111,233.0057,232.4913,232.7683,18031.0
2024-03-05 15:30:00,235.3,235.61,235.22,235.52,79639.0,232.7584,233.0651,232.6793,232.976,79639.0
2024-03-05 15:40:00,235.49,235.66,235.38,235.57,22699.0,232.9464,233.1145,232.8375,233.0255,22699.0
2024-03-05 15:50:00,235.58,235.63,235.12,235.31,78417.0,233.0354,233.0848,232.5804,232.7683,78417.0
2024-03-06 09:30:00,235.54,236.12,234.94,234.98,16521.0,232.9958,233.5695,232.4023,232.4419,16521.0
2024-03-06 09:40:00,234.96,235.33,234.82,234.92,9845.0,232.4221,232.7881,232.2836,232.3825,9845.0
2024-03-06 09:50:00,235.17,235.68,235.08,235.57,17106.0,232.6298,233.1343,232.5408,233.0255,17106.0
2024-03-06 10:00:00,235.42,235.44,234.93,235.35,14297.0,232.8771,232.8969,232.3924,232.8079,14297.0
2024-03-06 10:10:00,235.23,235.25,234.54,235.05,31764.0,232.6892,232.7089,232.0066,232.5111,31764.0
2024-03-06 10:20:00,235.06,235.69,235.05,235.22,9830.0,232.521,233.1442,232.5111,232.6793,9830.0
2024-03-06 10:30:00,235.09,235.31,234.91,235.17,14464.0,232.5507,232.7683,232.3726,232.6298,14464.0
2024-03-06 10:40:00,235.13,235.3,234.83,234.83,12702.0,232.5902,232.7584,232.2935,232.2935,12702.0
2024-03-06 10:50:00,234.8,235.41,234.77,235.41,62345.0,232.2638,232.8672,232.2341,232.8672,62345.0
2024-03-06 11:00:00,235.4,236.29,235.38,236.0,6977.0,232.8573,233.7377,232.8375,233.4508,6977.0
2024-03-06 11:10:00,236.05,236.08,235.83,235.93,8806.0,233.5003,233.53,233.2827,233.3816,8806.0
2024-03-06 11:20:00,235.97,235.97,235.64,235.81,11512.0,233.4212,233.4212,233.0947,233.2629,11512.0
2024-03-06 11:30:00,235.79,235.96,235.5,235.92,10387.0,233.2431,233.4113,232.9562,233.3717,10387.0
2024-03-06 11:40:00,235.85,236.09,235.85,236.04,4330.0,233.3025,233.5399,233.3025,233.4904,4330.0
2024-03-06 11:50:00,236.09,236.53,235.96,236.53,9403.0,233.5399,233.9751,233.4113,233.9751,9403.0
2024-03-06 12:00:00,236.51,236.54,236.35,236.45,6584.0,233.9553,233.985,233.7971,233.896,6584.0
2024-03-06 12:10:00,236.43,236.48,236.06,236.06,6183.0,233.8762,233.9257,233.5102,233.5102,6183.0
2024-03-06 12:20:00,236.04,236.2,235.95,236.11,8668.0,233.4904,233.6487,233.4014,233.5597,8668.0
2024-03-06 12:30:00,236.11,236.2,235.93,235.97,7359.0,233.5597,233.6487,233.3816,233.4212,7359.0
2024-03-06 12:40:00,235.91,236.06,235.91,236.01,5897.0,233.3618,233.5102,233.3618,233.4607,5897.0
2024-03-06 12:50:00,235.99,235.99,235.5,235.64,5245.0,233.441,233.441,232.9562,233.0947,5245.0
2024-03-06 13:00:00,235.6,235.72,235.52,235.66,5258.0,233.0552,233.1739,232.976,233.1145,5258.0
2024-03-06 13:10:00,235.7,235.79,235.64,235.73,4493.0,233.1541,233.2431,233.0947,233.1838,4493.0
2024-03-06 13:20:00,235.74,235.82,235.69,235.71,6612.0,233.1937,233.2728,233.1442,233.164,6612.0
2024-03-06 13:30:00,235.75,235.75,235.54,235.68,8061.0,233.2035,233.2035,232.9958,233.1343,8061.0
2024-03-06 13:40:00,235.75,235.97,235.45,235.45,20011.0,233.2035,233.4212,232.9068,232.9068,20011.0
2024-03-06 13:50:00,235.4,235.72,235.37,235.72,5305.0,232.8573,233.1739,232.8277,233.1739,5305.0
2024-03-06 14:00:00,235.7,235.89,235.68,235.82,13013.0,233.1541,233.342,233.1343,233.2728,13013.0
2024-03-06 14:10:00,235.81,235.97,235.7,235.72,7932.0,233.2629,233.4212,233.1541,233.1739,7932.0
2024-03-06 14:20:00,235.67,235.94,235.67,235.8,5977.0,233.1244,233.3915,233.1244,233.253,5977.0
2024-03-06 14:30:00,235.79,235.84,235.5,235.58,6487.0,233.2431,233.2926,232.9562,233.0354,6487.0
2024-03-06 14:40:00,235.54,235.56,235.3,235.49,14730.0,232.9958,233.0156,232.7584,232.9464,14730.0
2024-03-06 14:50:00,235.45,235.66,235.41,235.6,14123.0,232.9068,233.1145,232.8672,233.0552,14123.0
2024-03-06 15:00:00,235.6,235.66,235.32,235.42,7930.0,233.0552,233.1145,232.7782,232.8771,7930.0
2024-03-06 15:10:00,235.46,235.59,235.07,235.11,10172.0,232.9167,233.0453,232.5309,232.5705,10172.0
2024-03-06 15:20:00,235.11,235.34,235.02,235.13,11033.0,232.5705,232.798,232.4814,232.5902,11033.0
2024-03-06 15:30:00,235.11,235.15,234.9,234.9,14167.0,232.5705,232.61,232.3627,232.3627,14167.0
2024-03-06 15:40:00,234.95,235.04,234.69,235.02,56128.0,232.4122,232.5012,232.155,232.4814,56128.0
2024-03-06 15:50:00,235.06,235.29,234.61,234.68,159664.0,232.521,232.7485,232.0759,232.1451,159664.0
2024-03-07 09:30:00,236.11,236.11,234.69,235.51,22537.0,233.5597,233.5597,232.155,232.9661,22537.0
2024-03-07 09:40:00,235.6,235.6,234.89,235.45,18657.0,233.0552,233.0552,232.3528,232.9068,18657.0
2024-03-07 09:50:00,235.44,235.7,235.17,235.46,10085.0,232.8969,233.1541,232.6298,232.9167,10085.0
2024-03-07 10:00:00,235.38,235.56,235.26,235.52,12523.0,232.8375,233.0156,232.7188,232.976,12523.0
2024-03-07 10:10:00,235.43,235.57,234.96,234.99,12563.0,232.887,233.0255,232.4221,232.4518,12563.0
2024-03-07 10:20:00,235.01,235.76,234.9,235.45,16064.0,232.4715,233.2134,232.3627,232.9068,16064.0
2024-03-07 10:30:00,235.48,235.62,235.23,235.28,8651.0,232.9365,233.075,232.6892,232.7386,8651.0
2024-03-07 10:40:00,235.28,235.28,234.97,235.04,11885.0,232.7386,232.7386,232.432,232.5012,11885.0
2024-03-07 10:50:00,235.06,235.06,234.73,234.96,10646.0,232.521,232.521,232.1946,232.4221,10646.0
2024-03-07 11:00:00,234.92,235.09,234.86,235.03,8343.0,232.3825,232.5507,232.3232,232.4913,8343.0
2024-03-07 11:10:00,235.09,235.22,234.95,235.2,15762.0,232.5507,232.6793,232.4122,232.6595,15762.0
2024-03-07 11:20:00,235.22,235.45,235.22,235.43,7617.0,232.6793,232.9068,232.6793,232.887,7617.0
2024-03-07 11:30:00,235.5,235.83,235.44,235.78,11676.0,232.9562,233.2827,232.8969,233.2332,11676.0
2024-03-07 11:40:00,235.85,235.85,235.38,235.39,8064.0,233.3025,233.3025,232.8375,232.8474,8064.0
2024-03-07 11:50:00,235.37,235.65,235.34,235.63,5404.0,232.8277,233.1046,232.798,233.0848,5404.0
2024-03-07 12:00:00,235.65,235.67,235.55,235.55,8208.0,233.1046,233.1244,233.0057,233.0057,8208.0
2024-03-07 12:10:00,235.52,235.72,235.49,235.67,5076.0,232.976,233.1739,232.9464,233.1244,5076.0
2024-03-07 12:20:00,235.67,235.73,235.6,235.68,6918.0,233.1244,233.1838,233.0552,233.1343,6918.0
2024-03-07 12:30:00,235.63,235.64,235.41,235.54,9579.0,233.0848,233.0947,232.8672,232.9958,9579.0
2024-03-07 12:40:00,235.51,235.55,235.35,235.55,3258.0,232.9661,233.0057,232.8079,233.0057,3258.0
2024-03-07 12:50:00,235.54,235.69,235.46,235.69,4238.0,232.9958,233.1442,232.9167,233.1442,4238.0
2024-03-07 13:00:00,235.68,236.2,235.64,236.15,7566.0,233.1343,233.6487,233.0947,233.5992,7566.0
2024-03-07 13:10:00,236.22,236.67,236.22,236.64,8093.0,233.6685,234.1136,233.6685,234.0839,8093.0
2024-03-07 13:20:00,236.64,236.68,236.52,236.61,9663.0,234.0839,234.1235,233.9652,234.0543,9663.0
2024-03-07 13:30:00,236.56,236.94,236.56,236.85,7234.0,234.0048,234.3807,234.0048,234.2917,7234.0
2024-03-07 13:40:00,236.81,237.18,236.79,237.04,16408.0,234.2521,234.6181,234.2323,234.4796,16408.0
2024-03-07 13:50:00,237.08,237.56,237.08,237.43,6174.0,234.5192,234.994,234.5192,234.8654,6174.0
2024-03-07 14:00:00,237.44,237.91,237.37,237.91,5074.0,234.8753,235.3402,234.806,235.3402,5074.0
2024-03-07 14:10:00,237.92,237.94,237.51,237.55,5824.0,235.3501,235.3699,234.9445,234.9841,5824.0
2024-03-07 14:20:00,237.53,237.53,237.18,237.35,9835.0,234.9643,234.9643,234.6181,234.7863,9835.0
2024-03-07 14:30:00,237.37,237.62,237.33,237.59,8556.0,234.806,235.0533,234.7665,235.0237,8556.0
2024-03-07 14:40:00,237.64,237.71,237.53,237.54,9744.0,235.0731,235.1424,234.9643,234.9742,9744.0
2024-03-07 14:50:00,237.55,237.71,237.4,237.43,12598.0,234.9841,235.1424,234.8357,234.8654,12598.0
2024-03-07 15:00:00,237.4,237.46,237.25,237.44,7653.0,234.8357,234.8951,234.6873,234.8753,7653.0
2024-03-07 15:10:00,237.46,237.53,237.39,237.47,19202.0,234.8951,234.9643,234.8258,234.905,19202.0
2024-03-07 15:20:00,237.47,237.74,237.45,237.68,18037.0,234.905,235.1721,234.8852,235.1127,18037.0
2024-03-07 15:30:00,237.66,238.13,237.62,238.12,19503.0,235.0929,235.5578,235.0533,235.5479,19503.0
2024-03-07 15:40:00,238.14,238.31,237.75,237.75,39100.0,235.5677,235.7359,235.1819,235.1819,39100.0
2024-03-07 15:50:00,237.59,238.14,237.54,237.63,87907.0,235.0237,235.5677,234.9742,235.0632,87907.0
2024-03-08 09:30:00,237.29,238.26,236.69,237.09,14459.0,234.7269,235.6864,234.1334,234.5291,14459.0
2024-03-08 09:40:00,237.18,238.11,237.11,238.04,5753.0,234.6181,235.5381,234.5489,235.4688,5753.0
2024-03-08 09:50:00,237.98,238.29,237.67,237.79,5284.0,235.4095,235.7161,235.1028,235.2215,5284.0
2024-03-08 10:00:00,237.91,237.91,237.41,237.42,4395.0,235.3402,235.3402,234.8456,234.8555,4395.0
2024-03-08 10:10:00,237.56,237.56,237.15,237.15,5351.0,234.994,234.994,234.5884,234.5884,5351.0
2024-03-08 10:20:00,237.3,237.38,237.12,237.21,4328.0,234.7368,234.8159,234.5587,234.6478,4328.0
2024-03-08 10:30:00,237.17,237.17,236.87,237.03,4809.0,234.6082,234.6082,234.3114,234.4697,4809.0
2024-03-08 10:40:00,237.03,237.74,237.02,237.59,8663.0,234.4697,235.1721,234.4598,235.0237,8663.0
2024-03-08 10:50:00,237.59,237.88,237.52,237.88,3196.0,235.0237,235.3105,234.9544,235.3105,3196.0
2024-03-08 11:00:00,237.95,238.01,237.79,238.01,6844.0,235.3798,235.4391,235.2215,235.4391,6844.0
2024-03-08 11:10:00,237.9,238.42,237.84,238.14,6843.0,235.3303,235.8447,235.271,235.5677,6843.0
2024-03-08 11:20:00,238.26,238.35,237.99,238.04,4499.0,235.6864,235.7755,235.4194,235.4688,4499.0
2024-03-08 11:30:00,238.12,238.18,237.63,237.67,4082.0,235.5479,235.6073,235.0632,235.1028,4082.0
2024-03-08 11:40:00,237.62,237.67,237.44,237.6,3725.0,235.0533,235.1028,234.8753,235.0336,3725.0
2024-03-08 11:50:00,237.67,237.67,237.37,237.42,2545.0,235.1028,235.1028,234.806,234.8555,2545.0
2024-03-08 12:00:00,237.45,237.73,237.36,237.73,5328.0,234.8852,235.1622,234.7962,235.1622,5328.0
2024-03-08 12:10:00,237.79,238.15,237.74,238.14,4962.0,235.2215,235.5776,235.1721,235.5677,4962.0
2024-03-08 12:20:00,238.16,238.17,237.64,237.64,9889.0,235.5875,235.5974,235.0731,235.0731,9889.0
2024-03-08 12:30:00,237.63,237.86,237.53,237.85,10830.0,235.0632,235.2908,234.9643,235.2809,10830.0
2024-03-08 12:40:00,237.82,237.84,237.46,237.76,2463.0,235.2512,235.271,234.8951,235.1918,2463.0
2024-03-08 12:50:00,237.75,237.87,237.58,237.86,1406.0,235.1819,235.3006,235.0138,235.2908,1406.0
2024-03-08 13:00:00,237.84,237.91,237.76,237.89,9074.0,235.271,235.3402,235.1918,235.3204,9074.0
2024-03-08 13:10:00,237.88,238.23,237.87,238.09,6358.0,235.3105,235.6568,235.3006,235.5183,6358.0
2024-03-08 13:20:00,238.1,238.1,237.76,237.76,6484.0,235.5282,235.5282,235.1918,235.1918,6484.0
2024-03-08 13:30:00,237.8,237.87,237.54,237.54,2304.0,235.2314,235.3006,234.9742,234.9742,2304.0
2024-03-08 13:40:00,237.51,237.55,237.24,237.25,2126.0,234.9445,234.9841,234.6775,234.6873,2126.0
2024-03-08 13:50:00,237.35,237.39,237.12,237.25,1801.0,234.7863,234.8258,234.5587,234.6873,1801.0
2024-03-08 14:00:00,237.23,237.54,237.23,237.39,2009.0,234.6676,234.9742,234.6676,234.8258,2009.0
2024-03-08 14:10:00,237.44,237.5,237.34,237.45,3409.0,234.8753,234.9346,234.7764,234.8852,3409.0
2024-03-08 14:20:00,237.48,237.77,237.48,237.72,4003.0,234.9149,235.2017,234.9149,235.1523,4003.0
2024-03-08 14:30:00,237.67,237.8,237.67,237.79,2819.0,235.1028,235.2314,235.1028,235.2215,2819.0
2024-03-08 14:40:00,237.78,237.86,237.67,237.76,5175.0,235.2116,235.2908,235.1028,235.1918,5175.0
2024-03-08 14:50:00,237.73,238.05,237.73,237.85,9880.0,235.1622,235.4787,235.1622,235.2809,9880.0
2024-03-08 15:00:00,237.89,238.15,237.89,238.11,4714.0,235.3204,235.5776,235.3204,235.5381,4714.0
2024-03-08 15:10:00,238.1,238.1,237.6,237.66,6982.0,235.5282,235.5282,235.0336,235.0929,6982.0
2024-03-08 15:20:00,237.67,238.02,237.61,237.87,5868.0,235.1028,235.449,235.0435,235.3006,5868.0
2024-03-08 15:30:00,237.88,237.95,237.65,237.65,8104.0,235.3105,235.3798,235.083,235.083,8104.0
2024-03-08 15:40:00,237.59,237.78,237.51,237.59,11618.0,235.0237,235.2116,234.9445,235.0237,11618.0
2024-03-08 15:50:00,237.59,237.85,237.4,237.48,28577.0,235.0237,235.2809,234.8357,234.9149,28577.0
2024-03-11 09:30:00,236.64,237.87,236.64,237.0,15284.0,234.0839,235.3006,234.0839,234.44,15284.0
2024-03-11 09:40:00,236.93,237.3,236.69,237.3,8096.0,234.3708,234.7368,234.1334,234.7368,8096.0
2024-03-11 09:50:00,237.3,237.7,237.14,237.31,4663.0,234.7368,235.1325,234.5785,234.7467,4663.0
2024-03-11 10:00:00,237.43,237.53,237.15,237.22,4147.0,234.8654,234.9643,234.5884,234.6577,4147.0
2024-03-11 10:10:00,237.34,237.49,237.14,237.46,4257.0,234.7764,234.9248,234.5785,234.8951,4257.0
2024-03-11 10:20:00,237.49,237.49,236.97,237.09,9967.0,234.9248,234.9248,234.4104,234.5291,9967.0
2024-03-11 10:30:00,237.05,237.54,237.02,237.13,12319.0,234.4895,234.9742,234.4598,234.5686,12319.0
2024-03-11 10:40:00,237.04,237.07,236.65,236.73,7190.0,234.4796,234.5093,234.0938,234.173,7190.0
2024-03-11 10:50:00,236.8,237.43,236.75,237.4,9379.0,234.2422,234.8654,234.1927,234.8357,9379.0
2024-03-11 11:00:00,237.4,237.88,237.4,237.56,6532.0,234.8357,235.3105,234.8357,234.994,6532.0
2024-03-11 11:10:00,237.62,237.62,237.22,237.22,8533.0,235.0533,235.0533,234.6577,234.6577,8533.0
2024-03-11 11:20:00,237.23,237.44,237.15,237.22,6319.0,234.6676,234.8753,234.5884,234.6577,6319.0
2024-03-11 11:30:00,237.26,237.26,236.98,237.08,5688.0,234.6972,234.6972,234.4203,234.5192,5688.0
2024-03-11 11:40:00,237.09,237.43,237.09,237.4,3500.0,234.5291,234.8654,234.5291,234.8357,3500.0
2024-03-11 11:50:00,237.41,237.68,237.41,237.56,7268.0,234.8456,235.1127,234.8456,234.994,7268.0
2024-03-11 12:00:00,237.53,237.53,236.85,236.85,9552.0,234.9643,234.9643,234.2917,234.2917,9552.0
2024-03-11 12:10:00,236.84,236.93,236.56,236.56,8914.0,234.2818,234.3708,234.0048,234.0048,8914.0
2024-03-11 12:20:00,236.59,236.82,236.59,236.63,4930.0,234.0345,234.262,234.0345,234.074,4930.0
2024-03-11 12:30:00,236.66,236.93,236.65,236.85,4998.0,234.1037,234.3708,234.0938,234.2917,4998.0
2024-03-11 12:40:00,236.88,237.07,236.88,236.95,3596.0,234.3213,234.5093,234.3213,234.3906,3596.0
2024-03-11 12:50:00,236.93,237.02,236.91,237.01,3271.0,234.3708,234.4598,234.351,234.4499,3271.0
2024-03-11 13:00:00,236.96,237.19,236.93,237.19,2373.0,234.4005,234.628,234.3708,234.628,2373.0
2024-03-11 13:10:00,237.24,237.55,237.15,237.55,6745.0,234.6775,234.9841,234.5884,234.9841,6745.0
2024-03-11 13:20:00,237.64,237.76,237.52,237.67,6394.0,235.0731,235.1918,234.9544,235.1028,6394.0
2024-03-11 13:30:00,237.63,237.93,237.63,237.81,7670.0,235.0632,235.36,235.0632,235.2413,7670.0
2024-03-11 13:40:00,237.88,238.1,237.79,238.1,3216.0,235.3105,235.5282,235.2215,235.5282,3216.0
2024-03-11 13:50:00,238.11,238.2,238.0,238.03,4664.0,235.5381,235.6271,235.4292,235.4589,4664.0
2024-03-11 14:00:00,238.09,238.09,237.96,238.06,4102.0,235.5183,235.5183,235.3897,235.4886,4102.0
2024-03-11 14:10:00,238.07,238.09,237.9,237.9,3106.0,235.4985,235.5183,235.3303,235.3303,3106.0
2024-03-11 14:20:00,237.91,238.09,237.88,237.98,4931.0,235.3402,235.5183,235.3105,235.4095,4931.0
2024-03-11 14:30:00,237.95,238.03,237.85,237.96,4617.0,235.3798,235.4589,235.2809,235.3897,4617.0
2024-03-11 14:40:00,238.0,238.1,237.92,237.97,3690.0,235.4292,235.5282,235.3501,235.3996,3690.0
2024-03-11 14:50:00,237.98,238.07,237.96,238.06,4404.0,235.4095,235.4985,235.3897,235.4886,4404.0
2024-03-11 15:00:00,238.08,238.08,237.85,237.99,5731.0,235.5084,235.5084,235.2809,235.4194,5731.0
2024-03-11 15:10:00,238.0,238.1,237.55,237.55,10141.0,235.4292,235.5282,234.9841,234.9841,10141.0
2024-03-11 15:20:00,237.6,238.06,237.55,238.05,7389.0,235.0336,235.4886,234.9841,235.4787,7389.0
2024-03-11 15:30:00,238.0,238.16,237.82,238.04,11549.0,235.4292,235.5875,235.2512,235.4688,11549.0
2024-03-11 15:40:00,238.07,238.13,237.64,237.7,19549.0,235.4985,235.5578,235.0731,235.1325,19549.0
2024-03-11 15:50:00,237.71,237.89,237.4,237.68,98511.0,235.1424,235.3204,234.8357,235.1127,98511.0
2024-03-12 09:30:00,237.66,237.66,236.18,236.18,18594.0,235.0929,235.0929,233.6289,233.6289,18594.0
2024-03-12 09:40:00,236.49,237.4,236.23,237.21,7825.0,233.9356,234.8357,233.6784,234.6478,7825.0
2024-03-12 09:50:00,237.33,237.96,237.33,237.89,7664.0,234.7665,235.3897,234.7665,235.3204,7664.0
2024-03-12 10:00:00,237.95,238.17,237.55,237.69,7319.0,235.3798,235.5974,234.9841,235.1226,7319.0
2024-03-12 10:10:00,237.62,237.62,237.18,237.22,6407.0,235.0533,235.0533,234.6181,234.6577,6407.0
2024-03-12 10:20:00,237.39,237.65,237.12,237.3,5633.0,234.8258,235.083,234.5587,234.7368,5633.0
2024-03-12 10:30:00,237.22,237.24,236.95,237.13,8731.0,234.6577,234.6775,234.3906,234.5686,8731.0
2024-03-12 10:40:00,237.12,237.34,237.09,237.32,5562.0,234.5587,234.7764,234.5291,234.7566,5562.0
2024-03-12 10:50:00,237.27,237.36,236.96,237.06,5988.0,234.7071,234.7962,234.4005,234.4994,5988.0
2024-03-12 11:00:00,237.03,237.08,236.79,236.88,6734.0,234.4697,234.5192,234.2323,234.3213,6734.0
2024-03-12 11:10:00,236.94,237.21,236.94,237.18,1800.0,234.3807,234.6478,234.3807,234.6181,1800.0
2024-03-12 11:20:00,237.17,237.24,236.92,236.92,2755.0,234.6082,234.6775,234.3609,234.3609,2755.0
2024-03-12 11:30:00,236.85,237.3,236.8,237.28,7068.0,234.2917,234.7368,234.2422,234.717,7068.0
2024-03-12 11:40:00,237.2,237.28,236.99,237.03,3573.0,234.6379,234.717,234.4302,234.4697,3573.0
2024-03-12 11:50:00,237.0,237.3,236.97,237.19,2249.0,234.44,234.7368,234.4104,234.628,2249.0
2024-03-12 12:00:00,237.14,237.14,237.0,237.07,900.0,234.5785,234.5785,234.44,234.5093,900.0
2024-03-12 12:10:00,237.08,237.13,237.02,237.04,2898.0,234.5192,234.5686,234.4598,234.4796,2898.0
2024-03-12 12:20:00,237.1,237.26,237.1,237.16,4356.0,234.539,234.6972,234.539,234.5983,4356.0
2024-03-12 12:30:00,237.2,237.45,237.14,237.38,4838.0,234.6379,234.8852,234.5785,234.8159,4838.0
2024-03-12 12:40:00,237.23,237.27,237.07,237.21,3219.0,234.6676,234.7071,234.5093,234.6478,3219.0
2024-03-12 12:50:00,237.27,237.43,237.16,237.17,4829.0,234.7071,234.8654,234.5983,234.6082,4829.0
2024-03-12 13:00:00,237.09,237.17,236.91,236.98,6901.0,234.5291,234.6082,234.351,234.4203,6901.0
2024-03-12 13:10:00,236.97,237.16,236.93,237.15,4025.0,234.4104,234.5983,234.3708,234.5884,4025.0
2024-03-12 13:20:00,237.15,237.2,237.09,237.17,1856.0,234.5884,234.6379,234.5291,234.6082,1856.0
2024-03-12 13:30:00,237.15,237.29,237.08,237.29,1615.0,234.5884,234.7269,234.5192,234.7269,1615.0
2024-03-12 13:40:00,237.28,237.72,237.28,237.72,3033.0,234.717,235.1523,234.717,235.1523,3033.0
2024-03-12 13:50:00,237.69,237.8,237.61,237.71,5832.0,235.1226,235.2314,235.0435,235.1424,5832.0
2024-03-12 14:00:00,237.73,237.89,237.69,237.89,3445.0,235.1622,235.3204,235.1226,235.3204,3445.0
2024-03-12 14:10:00,237.92,237.96,237.85,237.85,2139.0,235.3501,235.3897,235.2809,235.2809,2139.0
2024-03-12 14:20:00,237.93,238.06,237.93,238.01,3595.0,235.36,235.4886,235.36,235.4391,3595.0
2024-03-12 14:30:00,238.02,238.2,237.72,237.75,5196.0,235.449,235.6271,235.1523,235.1819,5196.0
2024-03-12 14:40:00,237.66,237.7,237.33,237.7,5395.0,235.0929,235.1325,234.7665,235.1325,5395.0
2024-03-12 14:50:00,237.71,237.82,237.6,237.77,5261.0,235.1424,235.2512,235.0336,235.2017,5261.0
2024-03-12 15:00:00,237.77,238.0,237.77,237.81,4526.0,235.2017,235.4292,235.2017,235.2413,4526.0
2024-03-12 15:10:00,237.79,237.91,237.74,237.8,3915.0,235.2215,235.3402,235.1721,235.2314,3915.0
2024-03-12 15:20:00,237.77,237.97,237.64,237.64,5976.0,235.2017,235.3996,235.0731,235.0731,5976.0
2024-03-12 15:30:00,237.61,237.61,237.21,237.27,6329.0,235.0435,235.0435,234.6478,234.7071,6329.0
2024-03-12 15:40:00,237.27,237.38,237.04,237.15,20760.0,234.7071,234.8159,234.4796,234.5884,20760.0
2024-03-12 15:50:00,237.12,237.45,237.1,237.44,55278.0,234.5587,234.8852,234.539,234.8753,55278.0
2024-03-13 09:30:00,238.49,239.04,236.38,236.94,18386.0,235.914,236.458,233.8267,234.3807,18386.0
2024-03-13 09:40:00,236.91,237.19,236.26,237.12,3120.0,234.351,234.628,233.708,234.5587,3120.0
2024-03-13 09:50:00,237.04,237.22,236.45,236.6,6734.0,234.4796,234.6577,233.896,234.0444,6734.0
2024-03-13 10:00:00,236.65,237.01,236.64,236.87,7850.0,234.0938,234.4499,234.0839,234.3114,7850.0
2024-03-13 10:10:00,236.91,237.17,236.58,236.59,27918.0,234.351,234.6082,234.0246,234.0345,27918.0
2024-03-13 10:20:00,236.52,236.89,236.46,236.61,11658.0,233.9652,234.3312,233.9059,234.0543,11658.0
2024-03-13 10:30:00,236.57,236.64,235.81,236.01,42212.0,234.0147,234.0839,233.2629,233.4607,42212.0
2024-03-13 10:40:00,235.96,236.02,235.57,235.58,4000.0,233.4113,233.4706,233.0255,233.0354,4000.0
2024-03-13 10:50:00,235.52,235.6,235.17,235.33,6534.0,232.976,233.0552,232.6298,232.7881,6534.0
2024-03-13 11:00:00,235.32,235.37,235.18,235.33,4102.0,232.7782,232.8277,232.6397,232.7881,4102.0
2024-03-13 11:10:00,235.33,235.35,235.1,235.22,5953.0,232.7881,232.8079,232.5606,232.6793,5953.0
2024-03-13 11:20:00,235.22,235.22,234.76,234.76,6844.0,232.6793,232.6793,232.2242,232.2242,6844.0
2024-03-13 11:30:00,234.8,235.21,234.8,235.21,16533.0,232.2638,232.6694,232.2638,232.6694,16533.0
2024-03-13 11:40:00,235.37,235.55,235.13,235.43,21095.0,232.8277,233.0057,232.5902,232.887,21095.0
2024-03-13 11:50:00,235.25,235.68,235.25,235.54,7301.0,232.7089,233.1343,232.7089,232.9958,7301.0
2024-03-13 12:00:00,235.65,235.67,235.42,235.51,5405.0,233.1046,233.1244,232.8771,232.9661,5405.0
2024-03-13 12:10:00,235.42,235.69,235.41,235.66,6240.0,232.8771,233.1442,232.8672,233.1145,6240.0
2024-03-13 12:20:00,235.7,236.18,235.7,235.97,10008.0,233.1541,233.6289,233.1541,233.4212,10008.0
2024-03-13 12:30:00,235.99,236.03,235.41,235.52,8880.0,233.441,233.4805,232.8672,232.976,8880.0
2024-03-13 12:40:00,235.6,235.68,235.55,235.58,5939.0,233.0552,233.1343,233.0057,233.0354,5939.0
2024-03-13 12:50:00,235.55,235.59,234.61,234.66,42047.0,233.0057,233.0453,232.0759,232.1253,42047.0
2024-03-13 13:00:00,234.7,234.95,234.61,234.69,11958.0,232.1649,232.4122,232.0759,232.155,11958.0
2024-03-13 13:10:00,234.74,235.09,234.74,234.9,10866.0,232.2045,232.5507,232.2045,232.3627,10866.0
2024-03-13 13:20:00,234.85,235.03,234.66,234.84,9241.0,232.3133,232.4913,232.1253,232.3034,9241.0
2024-03-13 13:30:00,234.85,235.01,234.69,234.81,11891.0,232.3133,232.4715,232.155,232.2737,11891.0
2024-03-13 13:40:00,234.82,234.96,234.72,234.96,7494.0,232.2836,232.4221,232.1847,232.4221,7494.0
2024-03-13 13:50:00,234.91,235.08,234.86,234.91,8648.0,232.3726,232.5408,232.3232,232.3726,8648.0
2024-03-13 14:00:00,234.91,234.92,234.43,234.69,6821.0,232.3726,232.3825,231.8978,232.155,6821.0
2024-03-13 14:10:00,234.73,234.97,234.72,234.96,11231.0,232.1946,232.432,232.1847,232.4221,11231.0
2024-03-13 14:20:00,234.94,234.97,234.54,234.57,8611.0,232.4023,232.432,232.0066,232.0363,8611.0
2024-03-13 14:30:00,234.55,234.57,234.23,234.28,24497.0,232.0165,232.0363,231.7,231.7494,24497.0
2024-03-13 14:40:00,234.28,234.68,234.25,234.61,26429.0,231.7494,232.1451,231.7197,232.0759,26429.0
2024-03-13 14:50:00,234.61,234.9,234.6,234.72,33585.0,232.0759,232.3627,232.066,232.1847,33585.0
2024-03-13 15:00:00,234.69,234.81,234.48,234.8,20751.0,232.155,232.2737,231.9473,232.2638,20751.0
2024-03-13 15:10:00,234.81,235.12,234.62,235.12,49115.0,232.2737,232.5804,232.0858,232.5804,49115.0
2024-03-13 15:20:00,235.14,235.43,234.81,234.88,26267.0,232.6001,232.887,232.2737,232.3429,26267.0
2024-03-13 15:30:00,234.88,235.15,234.8,235.13,18340.0,232.3429,232.61,232.2638,232.5902,18340.0
2024-03-13 15:40:00,235.09,235.2,234.78,234.88,24557.0,232.5507,232.6595,232.244,232.3429,24557.0
2024-03-13 15:50:00,234.84,234.99,234.27,234.77,93908.0,232.3034,232.4518,231.7395,232.2341,93908.0
2024-03-14 09:30:00,235.93,235.97,235.17,235.34,16041.0,233.3816,233.4212,232.6298,232.798,16041.0
2024-03-14 09:40:00,235.29,235.71,235.28,235.58,3500.0,232.7485,233.164,232.7386,233.0354,3500.0
2024-03-14 09:50:00,235.61,235.8,235.35,235.56,15206.0,233.0651,233.253,232.8079,233.0156,15206.0
2024-03-14 10:00:00,235.56,235.93,235.41,235.92,14133.0,233.0156,233.3816,232.8672,233.3717,14133.0
2024-03-14 10:10:00,235.91,236.12,235.89,235.92,13884.0,233.3618,233.5695,233.342,233.3717,13884.0
2024-03-14 10:20:00,236.01,236.07,235.11,235.11,6052.0,233.4607,233.5201,232.5705,232.5705,6052.0
2024-03-14 10:30:00,235.23,235.41,235.05,235.22,4933.0,232.6892,232.8672,232.5111,232.6793,4933.0
2024-03-14 10:40:00,235.16,235.44,234.99,235.44,4767.0,232.6199,232.8969,232.4518,232.8969,4767.0
2024-03-14 10:50:00,235.38,235.52,235.29,235.52,3470.0,232.8375,232.976,232.7485,232.976,3470.0
2024-03-14 11:00:00,235.52,235.8,235.45,235.78,15871.0,232.976,233.253,232.9068,233.2332,15871.0
2024-03-14 11:10:00,235.81,236.21,235.73,236.2,10562.0,233.2629,233.6586,233.1838,233.6487,10562.0
2024-03-14 11:20:00,236.16,236.36,236.15,236.31,5892.0,233.6091,233.807,233.5992,233.7575,5892.0
2024-03-14 11:30:00,236.29,237.21,236.27,237.0,6061.0,233.7377,234.6478,233.7179,234.44,6061.0
2024-03-14 11:40:00,237.07,237.32,236.94,237.03,5169.0,234.5093,234.7566,234.3807,234.4697,5169.0
2024-03-14 11:50:00,237.07,237.9,236.96,237.47,32962.0,234.5093,235.3303,234.4005,234.905,32962.0
2024-03-14 12:00:00,237.53,237.56,237.25,237.39,5030.0,234.9643,234.994,234.6873,234.8258,5030.0
2024-03-14 12:10:00,237.41,237.54,237.29,237.48,4087.0,234.8456,234.9742,234.7269,234.9149,4087.0
2024-03-14 12:20:00,237.47,237.68,237.41,237.66,5343.0,234.905,235.1127,234.8456,235.0929,5343.0
2024-03-14 12:30:00,237.56,237.57,237.25,237.28,4948.0,234.994,235.0039,234.6873,234.717,4948.0
2024-03-14 12:40:00,237.26,237.26,236.98,236.99,7009.0,234.6972,234.6972,234.4203,234.4302,7009.0
2024-03-14 12:50:00,236.92,237.0,236.86,236.93,1379.0,234.3609,234.44,234.3016,234.3708,1379.0
2024-03-14 13:00:00,236.9,237.4,236.86,237.4,7598.0,234.3411,234.8357,234.3016,234.8357,7598.0
2024-03-14 13:10:00,237.4,237.55,237.2,237.33,17884.0,234.8357,234.9841,234.6379,234.7665,17884.0
2024-03-14 13:20:00,237.32,237.32,237.02,237.13,9808.0,234.7566,234.7566,234.4598,234.5686,9808.0
2024-03-14 13:30:00,237.08,237.28,237.04,237.17,14138.0,234.5192,234.717,234.4796,234.6082,14138.0
2024-03-14 13:40:00,237.15,237.15,237.01,237.02,5738.0,234.5884,234.5884,234.4499,234.4598,5738.0
2024-03-14 13:50:00,237.04,237.46,237.04,237.46,8727.0,234.4796,234.8951,234.4796,234.8951,8727.0
2024-03-14 14:00:00,237.47,237.54,237.29,237.54,6691.0,234.905,234.9742,234.7269,234.9742,6691.0
2024-03-14 14:10:00,237.53,237.54,237.33,237.36,9219.0,234.9643,234.9742,234.7665,234.7962,9219.0
2024-03-14 14:20:00,237.4,237.47,237.3,237.3,8716.0,234.8357,234.905,234.7368,234.7368,8716.0
2024-03-14 14:30:00,237.29,237.49,237.23,237.49,11585.0,234.7269,234.9248,234.6676,234.9248,11585.0
2024-03-14 14:40:00,237.49,237.57,237.43,237.47,7638.0,234.9248,235.0039,234.8654,234.905,7638.0
2024-03-14 14:50:00,237.49,237.51,237.32,237.39,7627.0,234.9248,234.9445,234.7566,234.8258,7627.0
2024-03-14 15:00:00,237.36,237.85,237.36,237.74,15300.0,234.7962,235.2809,234.7962,235.1721,15300.0
2024-03-14 15:10:00,237.72,237.74,237.56,237.64,9280.0,235.1523,235.1721,234.994,235.0731,9280.0
2024-03-14 15:20:00,237.66,237.71,237.15,237.29,15888.0,235.0929,235.1424,234.5884,234.7269,15888.0
2024-03-14 15:30:00,237.26,237.47,236.98,237.06,21370.0,234.6972,234.905,234.4203,234.4994,21370.0
2024-03-14 15:40:00,237.08,237.87,237.08,237.44,51099.0,234.5192,235.3006,234.5192,234.8753,51099.0
2024-03-14 15:50:00,237.4,237.76,237.19,237.76,152969.0,234.8357,235.1918,234.628,235.1918,152969.0
2024-03-15 09:30:00,235.26,236.93,234.39,236.83,136001.0,232.7188,234.3708,231.8582,234.2719,136001.0
2024-03-15 09:40:00,236.87,237.38,236.72,237.05,28574.0,234.3114,234.8159,234.1631,234.4895,28574.0
2024-03-15 09:50:00,236.7,236.81,235.9,236.28,18501.0,234.1433,234.2521,233.3519,233.7278,18501.0
2024-03-15 10:00:00,236.21,237.46,236.13,237.14,10540.0,233.6586,234.8951,233.5794,234.5785,10540.0
2024-03-15 10:10:00,237.03,237.22,236.63,237.22,8598.0,234.4697,234.6577,234.074,234.6577,8598.0
2024-03-15 10:20:00,237.31,237.46,237.14,237.28,5988.0,234.7467,234.8951,234.5785,234.717,5988.0
2024-03-15 10:30:00,237.13,237.15,236.87,236.97,2330.0,234.5686,234.5884,234.3114,234.4104,2330.0
2024-03-15 10:40:00,237.12,237.24,236.99,237.18,5306.0,234.5587,234.6775,234.4302,234.6181,5306.0
2024-03-15 10:50:00,237.11,237.31,237.06,237.19,4689.0,234.5489,234.7467,234.4994,234.628,4689.0
2024-03-15 11:00:00,237.18,237.26,237.11,237.2,2370.0,234.6181,234.6972,234.5489,234.6379,2370.0
2024-03-15 11:10:00,237.18,237.28,237.0,237.06,3810.0,234.6181,234.717,234.44,234.4994,3810.0
2024-03-15 11:20:00,237.06,237.48,237.06,237.44,6770.0,234.4994,234.9149,234.4994,234.8753,6770.0
2024-03-15 11:30:00,237.38,237.5,237.38,237.5,2293.0,234.8159,234.9346,234.8159,234.9346,2293.0
2024-03-15 11:40:00,237.43,237.53,237.3,237.35,5518.0,234.8654,234.9643,234.7368,234.7863,5518.0
2024-03-15 11:50:00,237.39,237.42,236.94,237.05,3769.0,234.8258,234.8555,234.3807,234.4895,3769.0
2024-03-15 12:00:00,237.11,237.11,236.93,237.06,3648.0,234.5489,234.5489,234.3708,234.4994,3648.0
2024-03-15 12:10:00,237.09,237.09,236.71,236.93,6866.0,234.5291,234.5291,234.1532,234.3708,6866.0
2024-03-15 12:20:00,236.9,236.94,236.75,236.78,6946.0,234.3411,234.3807,234.1927,234.2224,6946.0
2024-03-15 12:30:00,236.85,236.9,236.63,236.84,4879.0,234.2917,234.3411,234.074,234.2818,4879.0
2024-03-15 12:40:00,236.87,237.16,236.82,237.04,5291.0,234.3114,234.5983,234.262,234.4796,5291.0
2024-03-15 12:50:00,237.13,237.24,236.96,237.24,3754.0,234.5686,234.6775,234.4005,234.6775,3754.0
2024-03-15 13:00:00,237.26,237.39,237.08,237.15,7341.0,234.6972,234.8258,234.5192,234.5884,7341.0
2024-03-15 13:10:00,237.15,237.27,237.11,237.11,2402.0,234.5884,234.7071,234.5489,234.5489,2402.0
2024-03-15 13:20:00,237.05,237.41,237.05,237.28,5333.0,234.4895,234.8456,234.4895,234.717,5333.0
2024-03-15 13:30:00,237.36,237.55,237.36,237.47,3315.0,234.7962,234.9841,234.7962,234.905,3315.0
2024-03-15 13:40:00,237.47,237.73,237.46,237.69,6240.0,234.905,235.1622,234.8951,235.1226,6240.0
2024-03-15 13:50:00,237.64,237.7,237.53,237.55,2513.0,235.0731,235.1325,234.9643,234.9841,2513.0
2024-03-15 14:00:00,237.59,237.62,237.4,237.52,3744.0,235.0237,235.0533,234.8357,234.9544,3744.0
2024-03-15 14:10:00,237.56,237.57,237.29,237.38,6772.0,234.994,235.0039,234.7269,234.8159,6772.0
2024-03-15 14:20:00,237.41,237.55,237.33,237.53,6430.0,234.8456,234.9841,234.7665,234.9643,6430.0
2024-03-15 14:30:00,237.5,237.71,237.42,237.65,9829.0,234.9346,235.1424,234.8555,235.083,9829.0
2024-03-15 14:40:00,237.64,237.64,237.35,237.43,5209.0,235.0731,235.0731,234.7863,234.8654,5209.0
2024-03-15 14:50:00,237.45,237.68,237.38,237.38,5922.0,234.8852,235.1127,234.8159,234.8159,5922.0
2024-03-15 15:00:00,237.41,237.47,237.26,237.26,5570.0,234.8456,234.905,234.6972,234.6972,5570.0
2024-03-15 15:10:00,237.25,237.44,237.21,237.44,5709.0,234.6873,234.8753,234.6478,234.8753,5709.0
2024-03-15 15:20:00,237.4,237.6,237.34,237.36,9253.0,234.8357,235.0336,234.7764,234.7962,9253.0
2024-03-15 15:30:00,237.33,237.42,236.97,236.98,11894.0,234.7665,234.8555,234.4104,234.4203,11894.0
2024-03-15 15:40:00,236.98,237.6,236.92,237.59,32013.0,234.4203,235.0336,234.3609,235.0237,32013.0
2024-03-15 15:50:00,237.62,238.34,237.41,238.22,116273.0,235.0533,235.7656,234.8456,235.6469,116273.0
2024-03-18 09:30:00,238.12,238.64,237.34,237.73,36962.0,235.5479,236.0623,234.7764,235.1622,36962.0
2024-03-18 09:40:00,237.64,239.33,237.61,239.04,21220.0,235.0731,236.7449,235.0435,236.458,21220.0
2024-03-18 09:50:00,239.04,239.19,238.67,239.19,12855.0,236.458,236.6064,236.092,236.6064,12855.0
2024-03-18 10:00:00,239.41,239.93,239.25,239.7,17800.0,236.824,237.3384,236.6657,237.1109,17800.0
2024-03-18 10:10:00,239.61,239.74,239.44,239.7,9793.0,237.0219,237.1504,236.8537,237.1109,9793.0
2024-03-18 10:20:00,239.72,239.76,239.1,239.11,9000.0,237.1307,237.1702,236.5174,236.5273,9000.0
2024-03-18 10:30:00,239.03,239.21,238.89,239.1,8191.0,236.4481,236.6262,236.3096,236.5174,8191.0
2024-03-18 10:40:00,239.05,239.56,238.96,239.56,6753.0,236.4679,236.9724,236.3789,236.9724,6753.0
2024-03-18 10:50:00,239.5,239.59,239.3,239.39,10638.0,236.913,237.0021,236.7152,236.8042,10638.0
2024-03-18 11:00:00,239.36,240.08,239.33,240.03,30829.0,236.7746,237.4868,236.7449,237.4373,30829.0
2024-03-18 11:10:00,239.99,240.26,239.86,240.12,10715.0,237.3977,237.6648,237.2692,237.5263,10715.0
2024-03-18 11:20:00,240.15,240.26,240.03,240.24,8677.0,237.556,237.6648,237.4373,237.645,8677.0
2024-03-18 11:30:00,240.19,240.61,240.19,240.48,10837.0,237.5956,238.0111,237.5956,237.8825,10837.0
2024-03-18 11:40:00,240.48,240.7,240.48,240.7,9046.0,237.8825,238.1001,237.8825,238.1001,9046.0
2024-03-18 11:50:00,240.7,240.72,240.42,240.47,7240.0,238.1001,238.1199,237.8231,237.8726,7240.0
2024-03-18 12:00:00,240.5,240.54,240.16,240.17,6434.0,237.9022,237.9418,237.5659,237.5758,6434.0
2024-03-18 12:10:00,240.1,240.23,240.06,240.16,4197.0,237.5066,237.6352,237.467,237.5659,4197.0
2024-03-18 12:20:00,240.21,240.38,240.12,240.34,6023.0,237.6154,237.7835,237.5263,237.744,6023.0
2024-03-18 12:30:00,240.43,240.57,240.29,240.33,7087.0,237.833,237.9715,237.6945,237.7341,7087.0
2024-03-18 12:40:00,240.34,240.63,240.34,240.63,3700.0,237.744,238.0308,237.744,238.0308,3700.0
2024-03-18 12:50:00,240.67,240.86,240.64,240.77,6527.0,238.0704,238.2584,238.0407,238.1693,6527.0
2024-03-18 13:00:00,240.8,240.83,240.55,240.55,5846.0,238.199,238.2287,237.9517,237.9517,5846.0
2024-03-18 13:10:00,240.49,240.49,240.18,240.23,6659.0,237.8923,237.8923,237.5857,237.6352,6659.0
2024-03-18 13:20:00,240.2,240.41,240.19,240.28,7865.0,237.6055,237.8132,237.5956,237.6846,7865.0
2024-03-18 13:30:00,240.26,240.29,240.18,240.25,3780.0,237.6648,237.6945,237.5857,237.6549,3780.0
2024-03-18 13:40:00,240.24,240.24,239.99,240.0,5217.0,237.645,237.645,237.3977,237.4076,5217.0
2024-03-18 13:50:00,240.04,240.08,239.9,240.08,9842.0,237.4472,237.4868,237.3087,237.4868,9842.0
2024-03-18 14:00:00,240.07,240.18,239.72,239.72,6643.0,237.4769,237.5857,237.1307,237.1307,6643.0
2024-03-18 14:10:00,239.77,239.95,239.75,239.94,4402.0,237.1801,237.3582,237.1603,237.3483,4402.0
2024-03-18 14:20:00,239.94,239.94,239.46,239.48,12260.0,237.3483,237.3483,236.8735,236.8933,12260.0
2024-03-18 14:30:00,239.48,239.56,239.42,239.42,8660.0,236.8933,236.9724,236.8339,236.8339,8660.0
2024-03-18 14:40:00,239.44,239.44,239.02,239.05,3102.0,236.8537,236.8537,236.4382,236.4679,3102.0
2024-03-18 14:50:00,239.08,239.48,239.08,239.43,4741.0,236.4976,236.8933,236.4976,236.8438,4741.0
2024-03-18 15:00:00,239.47,239.77,239.47,239.77,8245.0,236.8834,237.1801,236.8834,237.1801,8245.0
2024-03-18 15:10:00,239.74,239.78,239.65,239.76,3586.0,237.1504,237.19,237.0614,237.1702,3586.0
2024-03-18 15:20:00,239.78,239.79,239.38,239.42,11059.0,237.19,237.1999,236.7943,236.8339,11059.0
2024-03-18 15:30:00,239.4,239.67,239.37,239.55,7953.0,236.8141,237.0812,236.7844,236.9625,7953.0
2024-03-18 15:40:00,239.55,239.63,239.45,239.57,12197.0,236.9625,237.0416,236.8636,236.9823,12197.0
2024-03-18 15:50:00,239.54,239.57,239.19,239.3,57857.0,236.9526,236.9823,236.6064,236.7152,57857.0
2024-03-19 09:30:00,240.21,240.58,239.24,239.25,25578.0,237.6154,237.9814,236.6558,236.6657,25578.0
2024-03-19 09:40:00,239.35,241.83,239.27,241.34,20203.0,236.7647,239.2179,236.6855,238.7332,20203.0
2024-03-19 09:50:00,241.27,241.76,240.92,241.6,17327.0,238.6639,239.1486,238.3177,238.9904,17327.0
2024-03-19 10:00:00,241.62,241.92,241.31,241.86,8244.0,239.0101,239.3069,238.7035,239.2475,8244.0
2024-03-19 10:10:00,241.71,241.76,241.47,241.64,7872.0,239.0992,239.1486,238.8618,239.0299,7872.0
2024-03-19 10:20:00,241.6,242.05,241.54,242.05,12629.0,238.9904,239.4355,238.931,239.4355,12629.0
2024-03-19 10:30:00,242.07,242.08,241.34,241.9,20817.0,239.4553,239.4652,238.7332,239.2871,20817.0
2024-03-19 10:40:00,241.84,242.04,241.68,241.96,7362.0,239.2278,239.4256,239.0695,239.3465,7362.0
2024-03-19 10:50:00,241.95,242.27,241.95,242.16,11007.0,239.3366,239.6531,239.3366,239.5443,11007.0
2024-03-19 11:00:00,242.14,242.24,242.04,242.14,10824.0,239.5245,239.6234,239.4256,239.5245,10824.0
2024-03-19 11:10:00,242.21,242.34,241.96,241.97,8710.0,239.5938,239.7224,239.3465,239.3564,8710.0
2024-03-19 11:20:00,241.96,242.25,241.83,241.97,10093.0,239.3465,239.6333,239.2179,239.3564,10093.0
2024-03-19 11:30:00,242.0,242.1,241.72,241.77,14167.0,239.386,239.485,239.1091,239.1585,14167.0
2024-03-19 11:40:00,241.72,241.73,241.49,241.49,7850.0,239.1091,239.119,238.8815,238.8815,7850.0
2024-03-19 11:50:00,241.59,242.05,241.59,242.0,9677.0,238.9805,239.4355,238.9805,239.386,9677.0
2024-03-19 12:00:00,242.0,242.01,241.82,241.82,4953.0,239.386,239.3959,239.208,239.208,4953.0
2024-03-19 12:10:00,241.89,242.25,241.88,242.12,7876.0,239.2772,239.6333,239.2673,239.5047,7876.0
2024-03-19 12:20:00,242.08,242.14,241.89,242.06,5198.0,239.4652,239.5245,239.2772,239.4454,5198.0
2024-03-19 12:30:00,242.04,242.19,241.98,242.12,10747.0,239.4256,239.574,239.3663,239.5047,10747.0
2024-03-19 12:40:00,242.11,242.12,241.97,242.06,14440.0,239.4948,239.5047,239.3564,239.4454,14440.0
2024-03-19 12:50:00,241.98,242.13,241.92,242.06,17260.0,239.3663,239.5146,239.3069,239.4454,17260.0
2024-03-19 13:00:00,242.03,242.06,241.75,241.96,17057.0,239.4157,239.4454,239.1387,239.3465,17057.0
2024-03-19 13:10:00,241.96,242.04,241.93,242.04,7088.0,239.3465,239.4256,239.3168,239.4256,7088.0
2024-03-19 13:20:00,242.03,242.12,241.97,242.12,17043.0,239.4157,239.5047,239.3564,239.5047,17043.0
2024-03-19 13:30:00,242.15,242.16,241.97,242.0,7797.0,239.5344,239.5443,239.3564,239.386,7797.0
2024-03-19 13:40:00,242.0,242.01,241.61,241.63,6378.0,239.386,239.3959,239.0002,239.02,6378.0
2024-03-19 13:50:00,241.64,241.75,241.51,241.57,7485.0,239.0299,239.1387,238.9013,238.9607,7485.0
2024-03-19 14:00:00,241.57,241.6,241.49,241.53,4084.0,238.9607,238.9904,238.8815,238.9211,4084.0
2024-03-19 14:10:00,241.56,241.63,241.51,241.54,9315.0,238.9508,239.02,238.9013,238.931,9315.0
2024-03-19 14:20:00,241.54,241.76,241.53,241.76,6445.0,238.931,239.1486,238.9211,239.1486,6445.0
2024-03-19 14:30:00,241.82,242.05,241.81,241.94,4288.0,239.208,239.4355,239.1981,239.3267,4288.0
2024-03-19 14:40:00,241.96,241.96,241.59,241.65,5392.0,239.3465,239.3465,238.9805,239.0398,5392.0
2024-03-19 14:50:00,241.62,241.85,241.62,241.8,5049.0,239.0101,239.2377,239.0101,239.1882,5049.0
2024-03-19 15:00:00,241.77,241.93,241.51,241.52,7033.0,239.1585,239.3168,238.9013,238.9112,7033.0
2024-03-19 15:10:00,241.46,241.77,241.45,241.73,13574.0,238.8519,239.1585,238.842,239.119,13574.0
2024-03-19 15:20:00,241.71,241.77,241.58,241.65,14466.0,239.0992,239.1585,238.9706,239.0398,14466.0
2024-03-19 15:30:00,241.67,241.87,241.66,241.75,16391.0,239.0596,239.2574,239.0497,239.1387,16391.0
2024-03-19 15:40:00,241.73,242.2,241.69,242.01,19911.0,239.119,239.5839,239.0794,239.3959,19911.0
2024-03-19 15:50:00,241.98,242.6,241.93,242.37,72672.0,239.3663,239.9796,239.3168,239.752,72672.0
2024-03-20 09:30:00,242.52,243.83,242.52,243.77,22104.0,239.9004,241.1963,239.9004,241.1369,22104.0
2024-03-20 09:40:00,243.63,243.82,242.98,243.07,10053.0,240.9984,241.1864,240.3555,240.4445,10053.0
2024-03-20 09:50:00,243.01,243.06,242.72,242.74,9704.0,240.3851,240.4346,240.0983,240.118,9704.0
2024-03-20 10:00:00,242.67,242.99,242.47,242.9,7449.0,240.0488,240.3653,239.851,240.2763,7449.0
2024-03-20 10:10:00,242.85,243.27,242.84,243.22,12443.0,240.2269,240.6423,240.217,240.5929,12443.0
2024-03-20 10:20:00,243.17,243.56,243.09,243.51,20165.0,240.5434,240.9292,240.4643,240.8797,20165.0
2024-03-20 10:30:00,243.52,243.54,242.82,242.86,7336.0,240.8896,240.9094,240.1972,240.2367,7336.0
2024-03-20 10:40:00,242.89,243.18,242.8,242.98,9012.0,240.2664,240.5533,240.1774,240.3555,9012.0
2024-03-20 10:50:00,243.13,243.44,243.05,243.34,13624.0,240.5038,240.8105,240.4247,240.7116,13624.0
2024-03-20 11:00:00,243.4,243.42,243.17,243.4,5738.0,240.7709,240.7907,240.5434,240.7709,5738.0
2024-03-20 11:10:00,243.38,243.67,243.33,243.61,6946.0,240.7511,241.038,240.7017,240.9786,6946.0
2024-03-20 11:20:00,243.57,243.57,243.33,243.48,6942.0,240.9391,240.9391,240.7017,240.8501,6942.0
2024-03-20 11:30:00,243.53,243.53,243.4,243.51,3041.0,240.8995,240.8995,240.7709,240.8797,3041.0
2024-03-20 11:40:00,243.43,243.43,243.24,243.28,3923.0,240.8006,240.8006,240.6126,240.6522,3923.0
2024-03-20 11:50:00,243.26,243.34,243.16,243.18,7249.0,240.6324,240.7116,240.5335,240.5533,7249.0
2024-03-20 12:00:00,243.15,243.18,242.85,243.01,9537.0,240.5236,240.5533,240.2269,240.3851,9537.0
2024-03-20 12:10:00,242.98,243.17,242.94,243.17,4225.0,240.3555,240.5434,240.3159,240.5434,4225.0
2024-03-20 12:20:00,243.17,243.24,243.05,243.17,5989.0,240.5434,240.6126,240.4247,240.5434,5989.0
2024-03-20 12:30:00,243.14,243.25,243.02,243.22,7795.0,240.5137,240.6225,240.395,240.5929,7795.0
2024-03-20 12:40:00,243.2,243.47,243.06,243.46,7399.0,240.5731,240.8402,240.4346,240.8303,7399.0
2024-03-20 12:50:00,243.49,243.71,243.49,243.65,5674.0,240.8599,241.0776,240.8599,241.0182,5674.0
2024-03-20 13:00:00,243.64,243.68,243.44,243.47,5358.0,241.0083,241.0479,240.8105,240.8402,5358.0
2024-03-20 13:10:00,243.44,243.47,243.34,243.38,4202.0,240.8105,240.8402,240.7116,240.7511,4202.0
2024-03-20 13:20:00,243.36,243.6,243.32,243.55,5782.0,240.7313,240.9688,240.6918,240.9193,5782.0
2024-03-20 13:30:00,243.58,243.6,243.42,243.43,4121.0,240.949,240.9688,240.7907,240.8006,4121.0
2024-03-20 13:40:00,243.4,243.64,243.31,243.56,5481.0,240.7709,241.0083,240.6819,240.9292,5481.0
2024-03-20 13:50:00,243.59,243.66,243.39,243.39,3866.0,240.9589,241.0281,240.761,240.761,3866.0
2024-03-20 14:00:00,243.46,243.66,243.11,243.11,9828.0,240.8303,241.0281,240.484,240.484,9828.0
2024-03-20 14:10:00,243.23,243.29,242.92,243.27,9863.0,240.6028,240.6621,240.2961,240.6423,9863.0
2024-03-20 14:20:00,243.28,243.28,243.01,243.25,6122.0,240.6522,240.6522,240.3851,240.6225,6122.0
2024-03-20 14:30:00,243.27,243.39,243.02,243.16,8429.0,240.6423,240.761,240.395,240.5335,8429.0
2024-03-20 14:40:00,243.19,243.7,243.14,243.46,7994.0,240.5632,241.0677,240.5137,240.8303,7994.0
2024-03-20 14:50:00,243.45,243.46,243.18,243.19,5283.0,240.8204,240.8303,240.5533,240.5632,5283.0
2024-03-20 15:00:00,243.15,243.33,243.14,243.15,3732.0,240.5236,240.7017,240.5137,240.5236,3732.0
2024-03-20 15:10:00,243.15,243.16,242.62,242.62,20577.0,240.5236,240.5335,239.9993,239.9993,20577.0
2024-03-20 15:20:00,242.57,242.57,242.18,242.53,25856.0,239.9499,239.9499,239.5641,239.9103,25856.0
2024-03-20 15:30:00,242.54,242.59,242.03,242.53,27058.0,239.9202,239.9697,239.4157,239.9103,27058.0
2024-03-20 15:40:00,242.48,242.53,241.84,241.84,20653.0,239.8609,239.9103,239.2278,239.2278,20653.0
2024-03-20 15:50:00,241.88,242.17,241.76,241.88,71636.0,239.2673,239.5542,239.1486,239.2673,71636.0
2024-03-21 09:30:00,241.9,242.05,240.33,240.78,16407.0,239.2871,239.4355,237.7341,238.1792,16407.0
2024-03-21 09:40:00,240.83,241.25,240.82,241.08,4574.0,238.2287,238.6441,238.2188,238.476,4574.0
2024-03-21 09:50:00,241.06,241.94,241.06,241.86,5515.0,238.4562,239.3267,238.4562,239.2475,5515.0
2024-03-21 10:00:00,241.66,241.78,241.5,241.6,3271.0,239.0497,239.1684,238.8914,238.9904,3271.0
2024-03-21 10:10:00,241.7,241.82,241.62,241.82,7613.0,239.0893,239.208,239.0101,239.208,7613.0
2024-03-21 10:20:00,241.8,241.83,241.58,241.81,6624.0,239.1882,239.2179,238.9706,239.1981,6624.0
2024-03-21 10:30:00,241.84,242.1,241.82,242.03,8734.0,239.2278,239.485,239.208,239.4157,8734.0
2024-03-21 10:40:00,242.08,242.4,242.08,242.23,6811.0,239.4652,239.7817,239.4652,239.6136,6811.0
2024-03-21 10:50:00,242.16,242.16,241.84,241.87,4587.0,239.5443,239.5443,239.2278,239.2574,4587.0
2024-03-21 11:00:00,241.82,241.87,241.6,241.79,7171.0,239.208,239.2574,238.9904,239.1783,7171.0
2024-03-21 11:10:00,241.78,241.91,241.71,241.79,4138.0,239.1684,239.297,239.0992,239.1783,4138.0
2024-03-21 11:20:00,241.87,242.17,241.87,242.17,5081.0,239.2574,239.5542,239.2574,239.5542,5081.0
2024-03-21 11:30:00,242.11,242.24,242.03,242.11,6190.0,239.4948,239.6234,239.4157,239.4948,6190.0
2024-03-21 11:40:00,242.11,242.43,242.06,242.07,8104.0,239.4948,239.8114,239.4454,239.4553,8104.0
2024-03-21 11:50:00,242.07,242.13,242.02,242.13,5294.0,239.4553,239.5146,239.4058,239.5146,5294.0
2024-03-21 12:00:00,242.08,242.37,242.04,242.37,6447.0,239.4652,239.752,239.4256,239.752,6447.0
2024-03-21 12:10:00,242.31,242.4,242.25,242.38,2621.0,239.6927,239.7817,239.6333,239.7619,2621.0
2024-03-21 12:20:00,242.47,242.59,242.4,242.42,1938.0,239.851,239.9697,239.7817,239.8015,1938.0
2024-03-21 12:30:00,242.41,242.41,242.09,242.17,4423.0,239.7916,239.7916,239.4751,239.5542,4423.0
2024-03-21 12:40:00,242.18,242.3,242.16,242.25,4686.0,239.5641,239.6828,239.5443,239.6333,4686.0
2024-03-21 12:50:00,242.23,242.25,242.2,242.2,1270.0,239.6136,239.6333,239.5839,239.5839,1270.0
2024-03-21 13:00:00,242.19,242.24,242.04,242.15,5030.0,239.574,239.6234,239.4256,239.5344,5030.0
2024-03-21 13:10:00,242.18,242.23,242.15,242.17,3645.0,239.5641,239.6136,239.5344,239.5542,3645.0
2024-03-21 13:20:00,242.12,242.15,242.02,242.1,4186.0,239.5047,239.5344,239.4058,239.485,4186.0
2024-03-21 13:30:00,242.08,242.25,241.97,242.14,7167.0,239.4652,239.6333,239.3564,239.5245,7167.0
2024-03-21 13:40:00,242.15,242.66,242.15,242.62,4475.0,239.5344,240.0389,239.5344,239.9993,4475.0
2024-03-21 13:50:00,242.62,242.84,242.62,242.77,7718.0,239.9993,240.217,239.9993,240.1477,7718.0
2024-03-21 14:00:00,242.76,242.95,242.71,242.82,8823.0,240.1378,240.3258,240.0884,240.1972,8823.0
2024-03-21 14:10:00,242.96,242.96,242.87,242.94,1887.0,240.3357,240.3357,240.2466,240.3159,1887.0
2024-03-21 14:20:00,242.93,242.95,242.77,242.9,4748.0,240.306,240.3258,240.1477,240.2763,4748.0
2024-03-21 14:30:00,242.9,243.04,242.84,243.02,7952.0,240.2763,240.4148,240.217,240.395,7952.0
2024-03-21 14:40:00,243.05,243.32,243.05,243.07,6035.0,240.4247,240.6918,240.4247,240.4445,6035.0
2024-03-21 14:50:00,243.02,243.08,242.85,242.85,4827.0,240.395,240.4544,240.2269,240.2269,4827.0
2024-03-21 15:00:00,242.81,243.02,242.81,242.99,2839.0,240.1873,240.395,240.1873,240.3653,2839.0
2024-03-21 15:10:00,242.95,242.95,242.57,242.64,5616.0,240.3258,240.3258,239.9499,240.0191,5616.0
2024-03-21 15:20:00,242.58,242.72,242.45,242.6,6856.0,239.9598,240.0983,239.8312,239.9796,6856.0
2024-03-21 15:30:00,242.7,243.11,242.69,243.08,7134.0,240.0785,240.484,240.0686,240.4544,7134.0
2024-03-21 15:40:00,243.06,243.64,242.75,242.95,26078.0,240.4346,241.0083,240.1279,240.3258,26078.0
2024-03-21 15:50:00,243.03,243.13,242.25,242.32,76794.0,240.4049,240.5038,239.6333,239.7026,76794.0
2024-03-22 09:30:00,242.92,243.3,242.51,243.3,15884.0,240.2961,240.672,239.8905,240.672,15884.0
2024-03-22 09:40:00,243.43,243.59,243.25,243.49,7029.0,240.8006,240.9589,240.6225,240.8599,7029.0
2024-03-22 09:50:00,243.53,243.56,242.67,242.67,6319.0,240.8995,240.9292,240.0488,240.0488,6319.0
2024-03-22 10:00:00,242.61,242.61,242.15,242.34,4411.0,239.9894,239.9894,239.5344,239.7224,4411.0
2024-03-22 10:10:00,242.32,242.7,242.26,242.55,6172.0,239.7026,240.0785,239.6432,239.9301,6172.0
2024-03-22 10:20:00,242.59,242.7,242.45,242.66,7160.0,239.9697,240.0785,239.8312,240.0389,7160.0
2024-03-22 10:30:00,242.62,242.81,242.54,242.54,7623.0,239.9993,240.1873,239.9202,239.9202,7623.0
2024-03-22 10:40:00,242.55,242.66,242.45,242.52,3553.0,239.9301,240.0389,239.8312,239.9004,3553.0
2024-03-22 10:50:00,242.53,242.65,242.46,242.46,4152.0,239.9103,240.029,239.8411,239.8411,4152.0
2024-03-22 11:00:00,242.52,242.59,242.19,242.24,6966.0,239.9004,239.9697,239.574,239.6234,6966.0
2024-03-22 11:10:00,242.32,242.44,242.25,242.44,4554.0,239.7026,239.8213,239.6333,239.8213,4554.0
2024-03-22 11:20:00,242.47,242.51,242.13,242.26,3558.0,239.851,239.8905,239.5146,239.6432,3558.0
2024-03-22 11:30:00,242.26,242.34,242.14,242.25,8383.0,239.6432,239.7224,239.5245,239.6333,8383.0
2024-03-22 11:40:00,242.25,242.34,242.09,242.09,22299.0,239.6333,239.7224,239.4751,239.4751,22299.0
2024-03-22 11:50:00,242.13,242.13,241.98,242.02,7877.0,239.5146,239.5146,239.3663,239.4058,7877.0
2024-03-22 12:00:00,242.01,242.11,242.0,242.08,5186.0,239.3959,239.4948,239.386,239.4652,5186.0
2024-03-22 12:10:00,242.15,242.31,242.02,242.26,3760.0,239.5344,239.6927,239.4058,239.6432,3760.0
2024-03-22 12:20:00,242.28,242.31,242.08,242.08,4487.0,239.663,239.6927,239.4652,239.4652,4487.0
2024-03-22 12:30:00,242.06,242.19,241.99,242.18,4401.0,239.4454,239.574,239.3761,239.5641,4401.0
2024-03-22 12:40:00,242.25,242.3,242.17,242.3,11072.0,239.6333,239.6828,239.5542,239.6828,11072.0
2024-03-22 12:50:00,242.33,242.42,242.22,242.26,5475.0,239.7125,239.8015,239.6037,239.6432,5475.0
2024-03-22 13:00:00,242.26,242.47,242.19,242.47,3150.0,239.6432,239.851,239.574,239.851,3150.0
2024-03-22 13:10:00,242.47,242.63,242.43,242.63,3197.0,239.851,240.0092,239.8114,240.0092,3197.0
2024-03-22 13:20:00,242.61,242.82,242.6,242.81,6541.0,239.9894,240.1972,239.9796,240.1873,6541.0
2024-03-22 13:30:00,242.81,242.84,242.59,242.59,3796.0,240.1873,240.217,239.9697,239.9697,3796.0
2024-03-22 13:40:00,242.57,242.65,242.54,242.62,6729.0,239.9499,240.029,239.9202,239.9993,6729.0
2024-03-22 13:50:00,242.61,242.68,242.58,242.64,3810.0,239.9894,240.0587,239.9598,240.0191,3810.0
2024-03-22 14:00:00,242.65,242.78,242.62,242.75,6547.0,240.029,240.1576,239.9993,240.1279,6547.0
2024-03-22 14:10:00,242.75,242.94,242.74,242.94,6121.0,240.1279,240.3159,240.118,240.3159,6121.0
2024-03-22 14:20:00,242.94,242.97,242.72,242.79,11706.0,240.3159,240.3456,240.0983,240.1675,11706.0
2024-03-22 14:30:00,242.79,242.79,242.63,242.75,7712.0,240.1675,240.1675,240.0092,240.1279,7712.0
2024-03-22 14:40:00,242.75,242.77,242.61,242.69,6502.0,240.1279,240.1477,239.9894,240.0686,6502.0
2024-03-22 14:50:00,242.69,242.7,242.52,242.56,8169.0,240.0686,240.0785,239.9004,239.94,8169.0
2024-03-22 15:00:00,242.56,242.67,242.48,242.55,4472.0,239.94,240.0488,239.8609,239.9301,4472.0
2024-03-22 15:10:00,242.52,242.57,242.42,242.54,5190.0,239.9004,239.9499,239.8015,239.9202,5190.0
2024-03-22 15:20:00,242.54,242.79,242.5,242.75,6457.0,239.9202,240.1675,239.8806,240.1279,6457.0
2024-03-22 15:30:00,242.76,242.89,242.69,242.75,13366.0,240.1378,240.2664,240.0686,240.1279,13366.0
2024-03-22 15:40:00,242.75,243.13,242.72,243.07,19165.0,240.1279,240.5038,240.0983,240.4445,19165.0
2024-03-22 15:50:00,243.05,243.09,242.33,242.45,63495.0,240.4247,240.4643,239.7125,239.8312,63495.0
2024-03-25 09:30:00,242.5,243.01,242.27,242.46,20818.0,239.8806,240.3851,239.6531,239.8411,20818.0
2024-03-25 09:40:00,242.51,242.56,242.28,242.38,5440.0,239.8905,239.94,239.663,239.7619,5440.0
2024-03-25 09:50:00,242.48,242.48,242.06,242.17,3029.0,239.8609,239.8609,239.4454,239.5542,3029.0
2024-03-25 10:00:00,242.3,242.62,242.19,242.29,6917.0,239.6828,239.9993,239.574,239.6729,6917.0
2024-03-25 10:10:00,242.34,242.62,242.27,242.5,3029.0,239.7224,239.9993,239.6531,239.8806,3029.0
2024-03-25 10:20:00,242.56,242.74,242.43,242.74,7125.0,239.94,240.118,239.8114,240.118,7125.0
2024-03-25 10:30:00,242.74,242.99,242.73,242.98,8780.0,240.118,240.3653,240.1082,240.3555,8780.0
2024-03-25 10:40:00,243.07,243.16,242.9,242.97,2282.0,240.4445,240.5335,240.2763,240.3456,2282.0
2024-03-25 10:50:00,242.92,243.31,242.86,243.25,4805.0,240.2961,240.6819,240.2367,240.6225,4805.0
2024-03-25 11:00:00,243.25,243.25,242.96,243.0,6107.0,240.6225,240.6225,240.3357,240.3752,6107.0
2024-03-25 11:10:00,242.99,242.99,242.74,242.75,2430.0,240.3653,240.3653,240.118,240.1279,2430.0
2024-03-25 11:20:00,242.75,242.93,242.73,242.9,12066.0,240.1279,240.306,240.1082,240.2763,12066.0
2024-03-25 11:30:00,242.9,242.97,242.81,242.88,1333.0,240.2763,240.3456,240.1873,240.2565,1333.0
2024-03-25 11:40:00,242.93,242.95,242.59,242.71,6046.0,240.306,240.3258,239.9697,240.0884,6046.0
2024-03-25 11:50:00,242.69,242.71,242.64,242.69,1556.0,240.0686,240.0884,240.0191,240.0686,1556.0
2024-03-25 12:00:00,242.69,242.85,242.61,242.79,4782.0,240.0686,240.2269,239.9894,240.1675,4782.0
2024-03-25 12:10:00,242.79,242.85,242.5,242.6,10285.0,240.1675,240.2269,239.8806,239.9796,10285.0
2024-03-25 12:20:00,242.62,242.64,242.35,242.39,11978.0,239.9993,240.0191,239.7323,239.7718,11978.0
2024-03-25 12:30:00,242.5,242.5,242.45,242.5,2604.0,239.8806,239.8806,239.8312,239.8806,2604.0
2024-03-25 12:40:00,242.45,242.5,242.31,242.39,5514.0,239.8312,239.8806,239.6927,239.7718,5514.0
2024-03-25 12:50:00,242.34,242.43,242.26,242.29,5338.0,239.7224,239.8114,239.6432,239.6729,5338.0
2024-03-25 13:00:00,242.26,242.46,242.2,242.46,6073.0,239.6432,239.8411,239.5839,239.8411,6073.0
2024-03-25 13:10:00,242.4,242.5,242.4,242.42,3662.0,239.7817,239.8806,239.7817,239.8015,3662.0
2024-03-25 13:20:00,242.47,242.6,242.44,242.6,4405.0,239.851,239.9796,239.8213,239.9796,4405.0
2024-03-25 13:30:00,242.55,242.59,242.53,242.59,3061.0,239.9301,239.9697,239.9103,239.9697,3061.0
2024-03-25 13:40:00,242.59,242.65,242.51,242.59,5126.0,239.9697,240.029,239.8905,239.9697,5126.0
2024-03-25 13:50:00,242.59,242.69,242.54,242.56,5833.0,239.9697,240.0686,239.9202,239.94,5833.0
2024-03-25 14:00:00,242.55,242.55,242.32,242.37,4575.0,239.9301,239.9301,239.7026,239.752,4575.0
2024-03-25 14:10:00,242.33,242.4,242.23,242.27,4596.0,239.7125,239.7817,239.6136,239.6531,4596.0
2024-03-25 14:20:00,242.24,242.31,241.88,241.89,17231.0,239.6234,239.6927,239.2673,239.2772,17231.0
2024-03-25 14:30:00,241.95,242.03,241.88,241.93,3340.0,239.3366,239.4157,239.2673,239.3168,3340.0
2024-03-25 14:40:00,241.95,241.96,241.78,241.86,5344.0,239.3366,239.3465,239.1684,239.2475,5344.0
2024-03-25 14:50:00,241.8,241.94,241.62,241.94,10376.0,239.1882,239.3267,239.0101,239.3267,10376.0
2024-03-25 15:00:00,241.97,242.2,241.95,242.16,5034.0,239.3564,239.5839,239.3366,239.5443,5034.0
2024-03-25 15:10:00,242.18,242.37,242.18,242.27,7087.0,239.5641,239.752,239.5641,239.6531,7087.0
2024-03-25 15:20:00,242.28,242.42,242.2,242.21,6840.0,239.663,239.8015,239.5839,239.5938,6840.0
2024-03-25 15:30:00,242.22,242.31,242.05,242.31,16192.0,239.6037,239.6927,239.4355,239.6927,16192.0
2024-03-25 15:40:00,242.31,242.39,242.09,242.27,16384.0,239.6927,239.7718,239.4751,239.6531,16384.0
2024-03-25 15:50:00,242.25,242.39,242.04,242.06,57107.0,239.6333,239.7718,239.4256,239.4454,57107.0
2024-03-26 09:30:00,242.06,242.38,241.59,242.18,13756.0,239.4454,239.7619,238.9805,239.5641,13756.0
2024-03-26 09:40:00,242.21,242.6,242.05,242.55,5479.0,239.5938,239.9796,239.4355,239.9301,5479.0
2024-03-26 09:50:00,242.5,242.84,242.37,242.72,10403.0,239.8806,240.217,239.752,240.0983,10403.0
2024-03-26 10:00:00,242.74,243.16,242.73,243.1,4938.0,240.118,240.5335,240.1082,240.4742,4938.0
2024-03-26 10:10:00,243.08,243.17,242.84,242.86,6782.0,240.4544,240.5434,240.217,240.2367,6782.0
2024-03-26 10:20:00,242.79,243.22,242.77,243.22,4087.0,240.1675,240.5929,240.1477,240.5929,4087.0
2024-03-26 10:30:00,242.93,243.1,242.93,243.08,3436.0,240.306,240.4742,240.306,240.4544,3436.0
2024-03-26 10:40:00,243.09,243.58,243.09,243.56,7116.0,240.4643,240.949,240.4643,240.9292,7116.0
2024-03-26 10:50:00,243.63,243.63,243.45,243.56,4880.0,240.9984,240.9984,240.8204,240.9292,4880.0
2024-03-26 11:00:00,243.6,243.92,243.6,243.75,10728.0,240.9688,241.2853,240.9688,241.1171,10728.0
2024-03-26 11:10:00,243.72,243.79,243.57,243.79,6193.0,241.0875,241.1567,240.9391,241.1567,6193.0
2024-03-26 11:20:00,243.74,243.81,243.67,243.76,3948.0,241.1072,241.1765,241.038,241.127,3948.0
2024-03-26 11:30:00,243.75,243.78,243.48,243.62,4701.0,241.1171,241.1468,240.8501,240.9885,4701.0
2024-03-26 11:40:00,243.58,243.68,243.48,243.54,8245.0,240.949,241.0479,240.8501,240.9094,8245.0
2024-03-26 11:50:00,243.6,243.67,243.42,243.64,4469.0,240.9688,241.038,240.7907,241.0083,4469.0
2024-03-26 12:00:00,243.6,243.74,243.56,243.7,5133.0,240.9688,241.1072,240.9292,241.0677,5133.0
2024-03-26 12:10:00,243.73,243.92,243.68,243.8,4044.0,241.0974,241.2853,241.0479,241.1666,4044.0
2024-03-26 12:20:00,243.9,244.06,243.88,244.01,6768.0,241.2655,241.4238,241.2457,241.3743,6768.0
2024-03-26 12:30:00,243.95,244.04,243.81,243.81,4877.0,241.315,241.404,241.1765,241.1765,4877.0
2024-03-26 12:40:00,243.81,243.89,243.62,243.66,4193.0,241.1765,241.2556,240.9885,241.0281,4193.0
2024-03-26 12:50:00,243.77,243.92,243.76,243.87,6939.0,241.1369,241.2853,241.127,241.2358,6939.0
2024-03-26 13:00:00,243.86,243.95,243.7,243.7,2551.0,241.2259,241.315,241.0677,241.0677,2551.0
2024-03-26 13:10:00,243.72,243.83,243.72,243.76,3723.0,241.0875,241.1963,241.0875,241.127,3723.0
2024-03-26 13:20:00,243.77,243.85,243.66,243.81,2761.0,241.1369,241.2161,241.0281,241.1765,2761.0
2024-03-26 13:30:00,243.75,243.89,243.72,243.74,3464.0,241.1171,241.2556,241.0875,241.1072,3464.0
2024-03-26 13:40:00,243.84,243.85,243.73,243.74,4281.0,241.2062,241.2161,241.0974,241.1072,4281.0
2024-03-26 13:50:00,243.7,244.0,243.7,243.84,5805.0,241.0677,241.3644,241.0677,241.2062,5805.0
2024-03-26 14:00:00,243.86,243.98,243.79,243.79,5535.0,241.2259,241.3446,241.1567,241.1567,5535.0
2024-03-26 14:10:00,243.82,243.82,243.64,243.71,3385.0,241.1864,241.1864,241.0083,241.0776,3385.0
2024-03-26 14:20:00,243.71,243.71,243.46,243.56,4250.0,241.0776,241.0776,240.8303,240.9292,4250.0
2024-03-26 14:30:00,243.5,243.72,243.46,243.69,5729.0,240.8698,241.0875,240.8303,241.0578,5729.0
2024-03-26 14:40:00,243.72,243.79,243.6,243.65,6286.0,241.0875,241.1567,240.9688,241.0182,6286.0
2024-03-26 14:50:00,243.62,243.75,243.53,243.55,9817.0,240.9885,241.1171,240.8995,240.9193,9817.0
2024-03-26 15:00:00,243.56,243.75,243.56,243.75,5751.0,240.9292,241.1171,240.9292,241.1171,5751.0
2024-03-26 15:10:00,243.77,243.79,243.53,243.66,8701.0,241.1369,241.1567,240.8995,241.0281,8701.0
2024-03-26 15:20:00,243.65,243.86,243.61,243.66,5607.0,241.0182,241.2259,240.9786,241.0281,5607.0
2024-03-26 15:30:00,243.62,243.81,243.44,243.63,11936.0,240.9885,241.1765,240.8105,240.9984,11936.0
2024-03-26 15:40:00,243.67,243.77,243.28,243.34,22401.0,241.038,241.1369,240.6522,240.7116,22401.0
2024-03-26 15:50:00,243.28,243.59,242.68,242.81,84561.0,240.6522,240.9589,240.0587,240.1873,84561.0
2024-03-27 09:30:00,243.98,244.24,243.34,243.71,12943.0,241.3446,241.6018,240.7116,241.0776,12943.0
2024-03-27 09:40:00,243.77,243.77,243.35,243.66,1942.0,241.1369,241.1369,240.7215,241.0281,1942.0
2024-03-27 09:50:00,243.56,243.97,243.51,243.84,3983.0,240.9292,241.3348,240.8797,241.2062,3983.0
2024-03-27 10:00:00,243.58,243.67,243.11,243.14,4164.0,240.949,241.038,240.484,240.5137,4164.0
2024-03-27 10:10:00,243.15,243.23,242.86,243.07,7357.0,240.5236,240.6028,240.2367,240.4445,7357.0
2024-03-27 10:20:00,243.21,243.38,242.9,243.38,5595.0,240.583,240.7511,240.2763,240.7511,5595.0
2024-03-27 10:30:00,243.27,243.49,242.96,243.03,4126.0,240.6423,240.8599,240.3357,240.4049,4126.0
2024-03-27 10:40:00,243.18,243.33,243.15,243.33,4253.0,240.5533,240.7017,240.5236,240.7017,4253.0
2024-03-27 10:50:00,243.36,243.94,243.29,243.91,7728.0,240.7313,241.3051,240.6621,241.2754,7728.0
2024-03-27 11:00:00,243.95,243.95,243.62,243.7,4944.0,241.315,241.315,240.9885,241.0677,4944.0
2024-03-27 11:10:00,243.71,243.83,243.59,243.65,4886.0,241.0776,241.1963,240.9589,241.0182,4886.0
2024-03-27 11:20:00,243.58,243.86,243.58,243.76,4819.0,240.949,241.2259,240.949,241.127,4819.0
2024-03-27 11:30:00,243.76,243.92,243.75,243.75,4133.0,241.127,241.2853,241.1171,241.1171,4133.0
2024-03-27 11:40:00,243.81,243.86,243.68,243.73,2481.0,241.1765,241.2259,241.0479,241.0974,2481.0
2024-03-27 11:50:00,243.76,243.76,243.63,243.67,2915.0,241.127,241.127,240.9984,241.038,2915.0
2024-03-27 12:00:00,243.61,243.72,243.59,243.72,2123.0,240.9786,241.0875,240.9589,241.0875,2123.0
2024-03-27 12:10:00,243.72,243.81,243.61,243.81,4968.0,241.0875,241.1765,240.9786,241.1765,4968.0
2024-03-27 12:20:00,243.86,243.99,243.79,243.99,2209.0,241.2259,241.3545,241.1567,241.3545,2209.0
2024-03-27 12:30:00,244.02,244.03,243.85,243.86,3266.0,241.3842,241.3941,241.2161,241.2259,3266.0
2024-03-27 12:40:00,243.87,243.87,243.62,243.67,2540.0,241.2358,241.2358,240.9885,241.038,2540.0
2024-03-27 12:50:00,243.67,243.89,243.56,243.89,3949.0,241.038,241.2556,240.9292,241.2556,3949.0
2024-03-27 13:00:00,243.84,244.27,243.84,244.19,3075.0,241.2062,241.6315,241.2062,241.5524,3075.0
2024-03-27 13:10:00,244.14,244.3,244.1,244.25,5458.0,241.5029,241.6612,241.4634,241.6117,5458.0
2024-03-27 13:20:00,244.19,244.35,244.12,244.22,7145.0,241.5524,241.7107,241.4831,241.5821,7145.0
2024-03-27 13:30:00,244.11,244.11,244.0,244.04,1885.0,241.4732,241.4732,241.3644,241.404,1885.0
2024-03-27 13:40:00,244.07,244.17,244.05,244.13,6009.0,241.4337,241.5326,241.4139,241.493,6009.0
2024-03-27 13:50:00,244.03,244.1,244.02,244.06,1883.0,241.3941,241.4634,241.3842,241.4238,1883.0
2024-03-27 14:00:00,244.09,244.34,244.08,244.21,6537.0,241.4535,241.7008,241.4436,241.5722,6537.0
2024-03-27 14:10:00,244.25,244.25,244.02,244.12,6221.0,241.6117,241.6117,241.3842,241.4831,6221.0
2024-03-27 14:20:00,244.14,244.24,244.09,244.12,2233.0,241.5029,241.6018,241.4535,241.4831,2233.0
2024-03-27 14:30:00,244.15,244.23,244.09,244.15,1978.0,241.5128,241.5919,241.4535,241.5128,1978.0
2024-03-27 14:40:00,244.11,244.14,244.05,244.07,4297.0,241.4732,241.5029,241.4139,241.4337,4297.0
2024-03-27 14:50:00,244.08,244.17,244.04,244.11,3219.0,241.4436,241.5326,241.404,241.4732,3219.0
2024-03-27 15:00:00,244.13,244.28,244.1,244.14,4773.0,241.493,241.6414,241.4634,241.5029,4773.0
2024-03-27 15:10:00,244.08,244.12,243.97,244.03,3215.0,241.4436,241.4831,241.3348,241.3941,3215.0
2024-03-27 15:20:00,244.0,244.14,243.99,244.09,3593.0,241.3644,241.5029,241.3545,241.4535,3593.0
2024-03-27 15:30:00,244.12,244.37,244.02,244.36,8900.0,241.4831,241.7304,241.3842,241.7205,8900.0
2024-03-27 15:40:00,244.36,244.54,244.2,244.21,8798.0,241.7205,241.8986,241.5623,241.5722,8798.0
2024-03-27 15:50:00,244.18,244.68,244.01,244.64,54059.0,241.5425,242.0371,241.3743,241.9975,54059.0
2024-03-28 09:30:00,244.64,244.64,243.93,244.21,12348.0,241.9975,241.9975,241.2952,241.5722,12348.0
2024-03-28 09:40:00,244.18,244.22,243.84,244.01,9597.0,241.5425,241.5821,241.2062,241.3743,9597.0
2024-03-28 09:50:00,243.87,243.94,242.22,242.72,90098.0,241.2358,241.3051,239.6037,240.0983,90098.0
2024-03-28 10:00:00,242.96,243.39,241.67,241.7,16536.0,240.3357,240.761,239.0596,239.0893,16536.0
2024-03-28 10:10:00,241.56,241.56,239.8,239.8,86652.0,238.9508,238.9508,237.2098,237.2098,86652.0
2024-03-28 10:20:00,239.79,241.47,239.78,240.38,35067.0,237.1999,238.8618,237.19,237.7835,35067.0
2024-03-28 10:30:00,240.33,241.11,240.11,240.86,30502.0,237.7341,238.5057,237.5165,238.2584,30502.0
2024-03-28 10:40:00,240.82,241.18,240.29,240.38,30773.0,238.2188,238.5749,237.6945,237.7835,30773.0
2024-03-28 10:50:00,240.2,240.7,240.19,240.32,23603.0,237.6055,238.1001,237.5956,237.7242,23603.0
2024-03-28 11:00:00,240.32,240.53,240.25,240.33,25220.0,237.7242,237.9319,237.6549,237.7341,25220.0
2024-03-28 11:10:00,240.29,240.95,240.1,240.82,28493.0,237.6945,238.3474,237.5066,238.2188,28493.0
2024-03-28 11:20:00,240.83,241.09,240.79,241.01,6651.0,238.2287,238.4859,238.1891,238.4067,6651.0
2024-03-28 11:30:00,241.0,241.21,240.95,241.11,4181.0,238.3968,238.6046,238.3474,238.5057,4181.0
2024-03-28 11:40:00,241.16,241.29,240.92,241.0,5584.0,238.5551,238.6837,238.3177,238.3968,5584.0
2024-03-28 11:50:00,241.08,241.08,240.72,240.79,4759.0,238.476,238.476,238.1199,238.1891,4759.0
2024-03-28 12:00:00,240.83,240.97,240.68,240.95,5358.0,238.2287,238.3672,238.0803,238.3474,5358.0
2024-03-28 12:10:00,240.88,241.38,240.75,241.14,25046.0,238.2781,238.7727,238.1495,238.5353,25046.0
2024-03-28 12:20:00,241.14,241.4,241.12,241.23,8304.0,238.5353,238.7925,238.5155,238.6244,8304.0
2024-03-28 12:30:00,241.41,241.61,241.39,241.45,5498.0,238.8024,239.0002,238.7826,238.842,5498.0
2024-03-28 12:40:00,241.51,241.55,241.08,241.14,10201.0,238.9013,238.9409,238.476,238.5353,10201.0
2024-03-28 12:50:00,241.17,241.75,241.13,241.75,5843.0,238.565,239.1387,238.5254,239.1387,5843.0
2024-03-28 13:00:00,241.64,241.96,241.64,241.87,4433.0,239.0299,239.3465,239.0299,239.2574,4433.0
2024-03-28 13:10:00,241.92,241.92,241.67,241.71,7992.0,239.3069,239.3069,239.0596,239.0992,7992.0
2024-03-28 13:20:00,241.71,242.05,241.61,241.69,13775.0,239.0992,239.4355,239.0002,239.0794,13775.0
2024-03-28 13:30:00,241.69,241.69,241.41,241.55,3785.0,239.0794,239.0794,238.8024,238.9409,3785.0
2024-03-28 13:40:00,241.65,241.65,241.28,241.43,15173.0,239.0398,239.0398,238.6738,238.8222,15173.0
2024-03-28 13:50:00,241.38,241.38,240.96,240.97,7891.0,238.7727,238.7727,238.3573,238.3672,7891.0
2024-03-28 14:00:00,240.99,241.36,240.96,241.25,7622.0,238.3869,238.7529,238.3573,238.6441,7622.0
2024-03-28 14:10:00,241.26,241.5,241.26,241.46,6370.0,238.654,238.8914,238.654,238.8519,6370.0
2024-03-28 14:20:00,241.49,241.61,241.17,241.25,13022.0,238.8815,239.0002,238.565,238.6441,13022.0
2024-03-28 14:30:00,241.21,241.36,241.06,241.36,7626.0,238.6046,238.7529,238.4562,238.7529,7626.0
2024-03-28 14:40:00,241.36,241.75,241.34,241.74,9606.0,238.7529,239.1387,238.7332,239.1288,9606.0
2024-03-28 14:50:00,241.74,242.46,241.6,242.44,39345.0,239.1288,239.8411,238.9904,239.8213,39345.0
2024-03-28 15:00:00,242.39,242.56,241.99,242.55,10681.0,239.7718,239.94,239.3761,239.9301,10681.0
2024-03-28 15:10:00,242.55,242.74,242.32,242.59,25007.0,239.9301,240.118,239.7026,239.9697,25007.0
2024-03-28 15:20:00,242.59,242.75,242.23,242.75,18951.0,239.9697,240.1279,239.6136,240.1279,18951.0
2024-03-28 15:30:00,242.72,242.88,242.43,242.78,14550.0,240.0983,240.2565,239.8114,240.1576,14550.0
2024-03-28 15:40:00,242.78,242.84,242.43,242.49,17001.0,240.1576,240.217,239.8114,239.8707,17001.0
2024-03-28 15:50:00,242.46,243.18,242.35,242.96,110790.0,239.8411,240.5533,239.7323,240.3357,110790.0
2024-04-01 09:30:00,242.38,242.53,240.8,241.07,11348.0,239.7619,239.9103,238.199,238.4661,11348.0
2024-04-01 09:40:00,241.01,241.23,240.25,241.08,19302.0,238.4067,238.6244,237.6549,238.476,19302.0
2024-04-01 09:50:00,241.05,241.61,241.05,241.57,13736.0,238.4463,239.0002,238.4463,238.9607,13736.0
2024-04-01 10:00:00,241.65,242.25,241.63,242.25,4254.0,239.0398,239.6333,239.02,239.6333,4254.0
2024-04-01 10:10:00,242.19,242.3,241.88,242.27,5581.0,239.574,239.6828,239.2673,239.6531,5581.0
2024-04-01 10:20:00,242.13,242.42,242.05,242.36,3525.0,239.5146,239.8015,239.4355,239.7421,3525.0
2024-04-01 10:30:00,242.36,242.71,242.36,242.71,4303.0,239.7421,240.0884,239.7421,240.0884,4303.0
2024-04-01 10:40:00,242.72,242.79,242.53,242.62,5626.0,240.0983,240.1675,239.9103,239.9993,5626.0
2024-04-01 10:50:00,242.61,242.74,242.34,242.35,5469.0,239.9894,240.118,239.7224,239.7323,5469.0
2024-04-01 11:00:00,242.37,242.39,242.17,242.29,5378.0,239.752,239.7718,239.5542,239.6729,5378.0
2024-04-01 11:10:00,242.35,242.52,242.29,242.4,8840.0,239.7323,239.9004,239.6729,239.7817,8840.0
2024-04-01 11:20:00,242.45,242.45,242.27,242.35,6111.0,239.8312,239.8312,239.6531,239.7323,6111.0
2024-04-01 11:30:00,242.33,242.51,242.33,242.5,2131.0,239.7125,239.8905,239.7125,239.8806,2131.0
2024-04-01 11:40:00,242.57,242.64,242.55,242.55,2362.0,239.9499,240.0191,239.9301,239.9301,2362.0
2024-04-01 11:50:00,242.54,242.62,242.34,242.35,7170.0,239.9202,239.9993,239.7224,239.7323,7170.0
2024-04-01 12:00:00,242.35,242.5,242.33,242.37,5334.0,239.7323,239.8806,239.7125,239.752,5334.0
2024-04-01 12:10:00,242.39,242.62,242.39,242.51,4187.0,239.7718,239.9993,239.7718,239.8905,4187.0
2024-04-01 12:20:00,242.4,242.68,242.39,242.68,5839.0,239.7817,240.0587,239.7718,240.0587,5839.0
2024-04-01 12:30:00,242.68,242.72,242.47,242.55,4403.0,240.0587,240.0983,239.851,239.9301,4403.0
2024-04-01 12:40:00,242.56,242.56,242.37,242.37,4128.0,239.94,239.94,239.752,239.752,4128.0
2024-04-01 12:50:00,242.4,242.43,242.32,242.43,8632.0,239.7817,239.8114,239.7026,239.8114,8632.0
2024-04-01 13:00:00,242.42,242.57,242.35,242.55,10605.0,239.8015,239.9499,239.7323,239.9301,10605.0
2024-04-01 13:10:00,242.51,242.59,242.31,242.31,7102.0,239.8905,239.9697,239.6927,239.6927,7102.0
2024-04-01 13:20:00,242.26,242.45,242.23,242.45,3779.0,239.6432,239.8312,239.6136,239.8312,3779.0
2024-04-01 13:30:00,242.44,242.44,242.27,242.41,3206.0,239.8213,239.8213,239.6531,239.7916,3206.0
2024-04-01 13:40:00,242.42,242.57,242.37,242.37,4269.0,239.8015,239.9499,239.752,239.752,4269.0
2024-04-01 13:50:00,242.47,242.47,242.22,242.39,3347.0,239.851,239.851,239.6037,239.7718,3347.0
2024-04-01 14:00:00,242.41,242.5,242.39,242.4,3836.0,239.7916,239.8806,239.7718,239.7817,3836.0
2024-04-01 14:10:00,242.36,242.37,242.05,242.05,6000.0,239.7421,239.752,239.4355,239.4355,6000.0
2024-04-01 14:20:00,242.02,242.03,241.74,241.74,5566.0,239.4058,239.4157,239.1288,239.1288,5566.0
2024-04-01 14:30:00,241.78,242.13,241.76,242.11,4935.0,239.1684,239.5146,239.1486,239.4948,4935.0
2024-04-01 14:40:00,242.14,242.53,242.14,242.49,4649.0,239.5245,239.9103,239.5245,239.8707,4649.0
2024-04-01 14:50:00,242.5,242.55,242.46,242.48,6314.0,239.8806,239.9301,239.8411,239.8609,6314.0
2024-04-01 15:00:00,242.48,242.59,242.32,242.59,4068.0,239.8609,239.9697,239.7026,239.9697,4068.0
2024-04-01 15:10:00,242.6,242.68,242.49,242.57,4003.0,239.9796,240.0587,239.8707,239.9499,4003.0
2024-04-01 15:20:00,242.58,242.81,242.54,242.79,5275.0,239.9598,240.1873,239.9202,240.1675,5275.0
2024-04-01 15:30:00,242.8,243.05,242.8,242.92,5067.0,240.1774,240.4247,240.1774,240.2961,5067.0
2024-04-01 15:40:00,242.92,243.13,242.92,243.03,11232.0,240.2961,240.5038,240.2961,240.4049,11232.0
2024-04-01 15:50:00,243.01,243.34,242.84,242.92,53557.0,240.3851,240.7116,240.217,240.2961,53557.0
2024-04-02 09:30:00,242.5,244.28,242.32,244.05,28146.0,239.8806,241.6414,239.7026,241.4139,28146.0
2024-04-02 09:40:00,244.15,244.52,243.87,244.18,22556.0,241.5128,241.8788,241.2358,241.5425,22556.0
2024-04-02 09:50:00,244.04,244.07,243.21,243.64,6987.0,241.404,241.4337,240.583,241.0083,6987.0
2024-04-02 10:00:00,243.68,243.89,243.23,243.23,10184.0,241.0479,241.2556,240.6028,240.6028,10184.0
2024-04-02 10:10:00,243.31,243.39,242.45,243.2,9709.0,240.6819,240.761,239.8312,240.5731,9709.0
2024-04-02 10:20:00,243.1,243.24,242.9,242.9,15783.0,240.4742,240.6126,240.2763,240.2763,15783.0
2024-04-02 10:30:00,242.88,242.94,242.56,242.87,6566.0,240.2565,240.3159,239.94,240.2466,6566.0
2024-04-02 10:40:00,242.84,242.88,242.48,242.64,7553.0,240.217,240.2565,239.8609,240.0191,7553.0
2024-04-02 10:50:00,242.6,242.74,242.17,242.17,3165.0,239.9796,240.118,239.5542,239.5542,3165.0
2024-04-02 11:00:00,242.26,242.4,242.2,242.27,7323.0,239.6432,239.7817,239.5839,239.6531,7323.0
2024-04-02 11:10:00,242.31,242.37,242.12,242.19,6662.0,239.6927,239.752,239.5047,239.574,6662.0
2024-04-02 11:20:00,242.22,242.35,241.93,242.29,14397.0,239.6037,239.7323,239.3168,239.6729,14397.0
2024-04-02 11:30:00,242.27,242.7,242.25,242.39,14928.0,239.6531,240.0785,239.6333,239.7718,14928.0
2024-04-02 11:40:00,242.33,242.41,242.2,242.22,5619.0,239.7125,239.7916,239.5839,239.6037,5619.0
2024-04-02 11:50:00,242.13,242.18,241.77,242.01,6157.0,239.5146,239.5641,239.1585,239.3959,6157.0
2024-04-02 12:00:00,241.96,241.96,241.69,241.82,6500.0,239.3465,239.3465,239.0794,239.208,6500.0
2024-04-02 12:10:00,241.83,241.86,241.67,241.67,5944.0,239.2179,239.2475,239.0596,239.0596,5944.0
2024-04-02 12:20:00,241.72,242.05,241.69,242.01,4640.0,239.1091,239.4355,239.0794,239.3959,4640.0
2024-04-02 12:30:00,241.99,242.25,241.96,242.25,3128.0,239.3761,239.6333,239.3465,239.6333,3128.0
2024-04-02 12:40:00,242.28,242.38,242.23,242.3,4071.0,239.663,239.7619,239.6136,239.6828,4071.0
2024-04-02 12:50:00,242.22,242.23,241.93,241.94,2984.0,239.6037,239.6136,239.3168,239.3267,2984.0
2024-04-02 13:00:00,241.94,241.97,241.8,241.97,5502.0,239.3267,239.3564,239.1882,239.3564,5502.0
2024-04-02 13:10:00,241.99,242.03,241.87,241.89,2523.0,239.3761,239.4157,239.2574,239.2772,2523.0
2024-04-02 13:20:00,241.86,242.05,241.86,241.99,5081.0,239.2475,239.4355,239.2475,239.3761,5081.0
2024-04-02 13:30:00,242.02,242.13,241.94,241.95,4503.0,239.4058,239.5146,239.3267,239.3366,4503.0
2024-04-02 13:40:00,241.93,242.3,241.92,242.26,6586.0,239.3168,239.6828,239.3069,239.6432,6586.0
2024-04-02 13:50:00,242.26,242.84,242.26,242.74,7648.0,239.6432,240.217,239.6432,240.118,7648.0
2024-04-02 14:00:00,242.75,242.93,242.69,242.75,8538.0,240.1279,240.306,240.0686,240.1279,8538.0
2024-04-02 14:10:00,242.77,242.8,242.4,242.5,8233.0,240.1477,240.1774,239.7817,239.8806,8233.0
2024-04-02 14:20:00,242.5,242.71,242.42,242.65,11457.0,239.8806,240.0884,239.8015,240.029,11457.0
2024-04-02 14:30:00,242.68,242.82,242.65,242.72,8743.0,240.0587,240.1972,240.029,240.0983,8743.0
2024-04-02 14:40:00,242.75,242.8,242.6,242.67,6453.0,240.1279,240.1774,239.9796,240.0488,6453.0
2024-04-02 14:50:00,242.65,242.69,242.52,242.53,4270.0,240.029,240.0686,239.9004,239.9103,4270.0
2024-04-02 15:00:00,242.53,242.94,242.53,242.68,10523.0,239.9103,240.3159,239.9103,240.0587,10523.0
2024-04-02 15:10:00,242.66,242.74,242.52,242.52,9170.0,240.0389,240.118,239.9004,239.9004,9170.0
2024-04-02 15:20:00,242.48,242.66,242.34,242.5,7753.0,239.8609,240.0389,239.7224,239.8806,7753.0
2024-04-02 15:30:00,242.54,242.85,242.54,242.7,10831.0,239.9202,240.2269,239.9202,240.0785,10831.0
2024-04-02 15:40:00,242.69,243.05,242.53,243.0,14811.0,240.0686,240.4247,239.9103,240.3752,14811.0
2024-04-02 15:50:00,242.99,243.18,242.77,243.17,67210.0,240.3653,240.5533,240.1477,240.5434,67210.0
2024-04-03 09:30:00,243.74,244.27,242.41,243.91,22307.0,241.1072,241.6315,239.7916,241.2754,22307.0
2024-04-03 09:40:00,243.95,244.79,243.65,244.66,20829.0,241.315,242.1459,241.0182,242.0173,20829.0
2024-04-03 09:50:00,244.75,245.06,244.61,244.69,13415.0,242.1063,242.413,241.9678,242.047,13415.0
2024-04-03 10:00:00,244.71,245.23,244.7,245.0,10280.0,242.0668,242.5811,242.0569,242.3536,10280.0
2024-04-03 10:10:00,245.0,245.42,244.98,245.38,18757.0,242.3536,242.7691,242.3338,242.7295,18757.0
2024-04-03 10:20:00,245.29,245.43,244.96,245.04,10635.0,242.6405,242.779,242.3141,242.3932,10635.0
2024-04-03 10:30:00,245.06,245.28,245.02,245.24,10325.0,242.413,242.6306,242.3734,242.591,10325.0
2024-04-03 10:40:00,245.24,245.56,245.02,245.51,9076.0,242.591,242.9076,242.3734,242.8581,9076.0
2024-04-03 10:50:00,245.52,246.24,245.52,246.02,15723.0,242.868,243.5802,242.868,243.3626,15723.0
2024-04-03 11:00:00,245.96,246.08,245.76,245.84,7575.0,243.3033,243.422,243.1054,243.1846,7575.0
2024-04-03 11:10:00,245.8,245.88,245.26,245.28,9072.0,243.145,243.2241,242.6108,242.6306,9072.0
2024-04-03 11:20:00,245.13,245.51,245.13,245.18,9297.0,242.4822,242.8581,242.4822,242.5317,9297.0
2024-04-03 11:30:00,245.2,245.67,245.19,245.67,4049.0,242.5515,243.0164,242.5416,243.0164,4049.0
2024-04-03 11:40:00,245.65,245.89,245.64,245.76,16784.0,242.9966,243.234,242.9867,243.1054,16784.0
2024-04-03 11:50:00,245.75,245.9,245.75,245.78,8182.0,243.0955,243.2439,243.0955,243.1252,8182.0
2024-04-03 12:00:00,245.79,246.14,245.75,245.98,11965.0,243.1351,243.4813,243.0955,243.323,11965.0
2024-04-03 12:10:00,245.94,246.25,245.89,246.25,10012.0,243.2835,243.5901,243.234,243.5901,10012.0
2024-04-03 12:20:00,246.23,246.58,246.16,246.53,10348.0,243.5703,243.9166,243.5011,243.8671,10348.0
2024-04-03 12:30:00,246.6,246.67,246.25,246.38,14504.0,243.9363,244.0056,243.5901,243.7187,14504.0
2024-04-03 12:40:00,246.42,246.63,246.38,246.47,19447.0,243.7583,243.966,243.7187,243.8078,19447.0
2024-04-03 12:50:00,246.48,246.58,246.26,246.54,20226.0,243.8176,243.9166,243.6,243.877,20226.0
2024-04-03 13:00:00,246.54,246.59,246.14,246.18,20904.0,243.877,243.9265,243.4813,243.5209,20904.0
2024-04-03 13:10:00,246.15,246.18,245.97,246.08,5981.0,243.4912,243.5209,243.3132,243.422,5981.0
2024-04-03 13:20:00,246.07,246.3,246.02,246.29,7554.0,243.4121,243.6396,243.3626,243.6297,7554.0
2024-04-03 13:30:00,246.32,246.42,246.26,246.41,5518.0,243.6594,243.7583,243.6,243.7484,5518.0
2024-04-03 13:40:00,246.43,246.49,246.3,246.33,7807.0,243.7682,243.8275,243.6396,243.6693,7807.0
2024-04-03 13:50:00,246.39,246.45,246.32,246.43,8085.0,243.7286,243.788,243.6594,243.7682,8085.0
2024-04-03 14:00:00,246.45,246.75,246.42,246.52,13097.0,243.788,244.0847,243.7583,243.8572,13097.0
2024-04-03 14:10:00,246.49,246.52,246.26,246.3,8054.0,243.8275,243.8572,243.6,243.6396,8054.0
2024-04-03 14:20:00,246.31,246.31,245.99,246.06,5226.0,243.6495,243.6495,243.3329,243.4022,5226.0
2024-04-03 14:30:00,246.06,246.27,246.01,246.27,9555.0,243.4022,243.6099,243.3527,243.6099,9555.0
2024-04-03 14:40:00,246.24,246.25,246.17,246.22,5195.0,243.5802,243.5901,243.511,243.5605,5195.0
2024-04-03 14:50:00,246.2,246.35,246.18,246.2,7077.0,243.5407,243.6891,243.5209,243.5407,7077.0
2024-04-03 15:00:00,246.2,246.52,246.13,246.25,18180.0,243.5407,243.8572,243.4714,243.5901,18180.0
2024-04-03 15:10:00,246.26,246.3,245.64,245.71,13913.0,243.6,243.6396,242.9867,243.056,13913.0
2024-04-03 15:20:00,245.72,245.91,245.68,245.78,13116.0,243.0659,243.2538,243.0263,243.1252,13116.0
2024-04-03 15:30:00,245.79,246.36,245.79,246.25,16158.0,243.1351,243.6989,243.1351,243.5901,16158.0
2024-04-03 15:40:00,246.22,246.47,246.12,246.39,18799.0,243.5605,243.8078,243.4615,243.7286,18799.0
2024-04-03 15:50:00,246.42,246.54,245.7,245.79,109628.0,243.7583,243.877,243.0461,243.1351,109628.0
2024-04-04 09:30:00,246.65,246.65,245.5,245.64,9693.0,243.9858,243.9858,242.8482,242.9867,9693.0
2024-04-04 09:40:00,245.82,246.13,245.78,245.78,1760.0,243.1648,243.4714,243.1252,243.1252,1760.0
2024-04-04 09:50:00,245.63,245.69,245.43,245.55,4641.0,242.9768,243.0362,242.779,242.8977,4641.0
2024-04-04 10:00:00,245.62,245.63,245.13,245.19,6178.0,242.9669,242.9768,242.4822,242.5416,6178.0
2024-04-04 10:10:00,245.16,245.29,244.62,245.06,18460.0,242.5119,242.6405,241.9777,242.413,18460.0
2024-04-04 10:20:00,245.15,245.41,244.99,245.38,5079.0,242.502,242.7592,242.3437,242.7295,5079.0
2024-04-04 10:30:00,245.41,245.58,245.38,245.54,6914.0,242.7592,242.9274,242.7295,242.8878,6914.0
2024-04-04 10:40:00,245.49,245.9,245.42,245.88,7057.0,242.8383,243.2439,242.7691,243.2241,7057.0
2024-04-04 10:50:00,245.86,245.94,245.79,245.84,6077.0,243.2043,243.2835,243.1351,243.1846,6077.0
2024-04-04 11:00:00,245.94,246.05,245.84,246.05,6443.0,243.2835,243.3923,243.1846,243.3923,6443.0
2024-04-04 11:10:00,246.08,246.2,246.05,246.12,3692.0,243.422,243.5407,243.3923,243.4615,3692.0
2024-04-04 11:20:00,246.15,246.17,245.81,245.87,9206.0,243.4912,243.511,243.1549,243.2142,9206.0
2024-04-04 11:30:00,245.87,245.9,245.01,245.02,9858.0,243.2142,243.2439,242.3635,242.3734,9858.0
2024-04-04 11:40:00,245.0,245.0,244.66,244.82,6349.0,242.3536,242.3536,242.0173,242.1756,6349.0
2024-04-04 11:50:00,244.88,245.05,244.87,244.95,8582.0,242.2349,242.4031,242.225,242.3042,8582.0
2024-04-04 12:00:00,244.95,245.23,244.91,245.23,7827.0,242.3042,242.5811,242.2646,242.5811,7827.0
2024-04-04 12:10:00,245.23,245.6,245.23,245.53,5212.0,242.5811,242.9472,242.5811,242.8779,5212.0
2024-04-04 12:20:00,245.5,245.97,245.5,245.83,7256.0,242.8482,243.3132,242.8482,243.1747,7256.0
2024-04-04 12:30:00,245.84,245.85,245.51,245.61,5949.0,243.1846,243.1945,242.8581,242.957,5949.0
2024-04-04 12:40:00,245.59,245.67,245.5,245.56,2701.0,242.9373,243.0164,242.8482,242.9076,2701.0
2024-04-04 12:50:00,245.58,245.66,245.43,245.49,4587.0,242.9274,243.0065,242.779,242.8383,4587.0
2024-04-04 13:00:00,245.47,245.62,245.29,245.62,5429.0,242.8186,242.9669,242.6405,242.9669,5429.0
2024-04-04 13:10:00,245.59,245.65,245.0,245.01,22568.0,242.9373,242.9966,242.3536,242.3635,22568.0
2024-04-04 13:20:00,245.0,245.1,244.68,244.69,23475.0,242.3536,242.4526,242.0371,242.047,23475.0
2024-04-04 13:30:00,244.6,244.62,244.36,244.59,5560.0,241.958,241.9777,241.7205,241.9481,5560.0
2024-04-04 13:40:00,244.63,244.71,244.53,244.59,6110.0,241.9876,242.0668,241.8887,241.9481,6110.0
2024-04-04 13:50:00,244.56,244.57,244.36,244.37,4791.0,241.9184,241.9283,241.7205,241.7304,4791.0
2024-04-04 14:00:00,244.28,244.32,243.81,243.81,5186.0,241.6414,241.681,241.1765,241.1765,5186.0
2024-04-04 14:10:00,243.79,244.08,243.66,243.68,7560.0,241.1567,241.4436,241.0281,241.0479,7560.0
2024-04-04 14:20:00,243.65,244.21,243.6,243.97,11477.0,241.0182,241.5722,240.9688,241.3348,11477.0
2024-04-04 14:30:00,243.99,243.99,243.42,243.79,9965.0,241.3545,241.3545,240.7907,241.1567,9965.0
2024-04-04 14:40:00,243.76,243.76,243.51,243.59,11619.0,241.127,241.127,240.8797,240.9589,11619.0
2024-04-04 14:50:00,243.59,243.66,243.03,243.17,15171.0,240.9589,241.0281,240.4049,240.5434,15171.0
2024-04-04 15:00:00,243.02,243.37,242.96,243.24,13149.0,240.395,240.7412,240.3357,240.6126,13149.0
2024-04-04 15:10:00,243.2,243.25,242.96,243.11,15113.0,240.5731,240.6225,240.3357,240.484,15113.0
2024-04-04 15:20:00,243.13,243.26,242.92,243.07,23539.0,240.5038,240.6324,240.2961,240.4445,23539.0
2024-04-04 15:30:00,243.09,243.16,242.41,242.41,25009.0,240.4643,240.5335,239.7916,239.7916,25009.0
2024-04-04 15:40:00,242.4,242.53,242.08,242.52,33346.0,239.7817,239.9103,239.4652,239.9004,33346.0
2024-04-04 15:50:00,242.53,242.56,241.9,242.09,97224.0,239.9103,239.94,239.2871,239.4751,97224.0
2024-04-05 09:30:00,242.72,243.43,241.88,243.21,33191.0,240.0983,240.8006,239.2673,240.583,33191.0
2024-04-05 09:40:00,243.02,243.44,243.02,243.15,4946.0,240.395,240.8105,240.395,240.5236,4946.0
2024-04-05 09:50:00,243.26,243.36,242.93,243.29,13662.0,240.6324,240.7313,240.306,240.6621,13662.0
2024-04-05 10:00:00,243.23,243.47,243.04,243.2,7223.0,240.6028,240.8402,240.4148,240.5731,7223.0
2024-04-05 10:10:00,243.3,243.3,243.09,243.18,9022.0,240.672,240.672,240.4643,240.5533,9022.0
2024-04-05 10:20:00,243.19,243.19,242.82,242.95,3778.0,240.5632,240.5632,240.1972,240.3258,3778.0
2024-04-05 10:30:00,242.97,242.97,242.57,242.58,5892.0,240.3456,240.3456,239.9499,239.9598,5892.0
2024-04-05 10:40:00,242.61,242.86,242.6,242.75,5211.0,239.9894,240.2367,239.9796,240.1279,5211.0
2024-04-05 10:50:00,242.71,242.93,242.6,242.88,5993.0,240.0884,240.306,239.9796,240.2565,5993.0
2024-04-05 11:00:00,242.81,242.97,242.73,242.76,6399.0,240.1873,240.3456,240.1082,240.1378,6399.0
2024-04-05 11:10:00,242.74,243.11,242.73,243.11,7431.0,240.118,240.484,240.1082,240.484,7431.0
2024-04-05 11:20:00,243.11,243.56,243.08,243.56,13613.0,240.484,240.9292,240.4544,240.9292,13613.0
2024-04-05 11:30:00,243.51,243.57,243.02,243.07,6012.0,240.8797,240.9391,240.395,240.4445,6012.0
2024-04-05 11:40:00,243.11,243.35,243.11,243.27,3362.0,240.484,240.7215,240.484,240.6423,3362.0
2024-04-05 11:50:00,243.25,243.64,243.23,243.58,11023.0,240.6225,241.0083,240.6028,240.949,11023.0
2024-04-05 12:00:00,243.65,243.82,243.51,243.58,4599.0,241.0182,241.1864,240.8797,240.949,4599.0
2024-04-05 12:10:00,243.56,243.75,243.46,243.65,13546.0,240.9292,241.1171,240.8303,241.0182,13546.0
2024-04-05 12:20:00,243.65,243.82,243.57,243.69,4543.0,241.0182,241.1864,240.9391,241.0578,4543.0
2024-04-05 12:30:00,243.56,243.66,243.52,243.66,10401.0,240.9292,241.0281,240.8896,241.0281,10401.0
2024-04-05 12:40:00,243.66,243.67,243.5,243.54,8705.0,241.0281,241.038,240.8698,240.9094,8705.0
2024-04-05 12:50:00,243.57,243.79,243.53,243.79,5834.0,240.9391,241.1567,240.8995,241.1567,5834.0
2024-04-05 13:00:00,243.78,243.78,243.5,243.58,8902.0,241.1468,241.1468,240.8698,240.949,8902.0
2024-04-05 13:10:00,243.54,243.63,243.38,243.38,9639.0,240.9094,240.9984,240.7511,240.7511,9639.0
2024-04-05 13:20:00,243.36,243.39,243.11,243.13,2466.0,240.7313,240.761,240.484,240.5038,2466.0
2024-04-05 13:30:00,243.15,243.24,243.12,243.13,8027.0,240.5236,240.6126,240.4939,240.5038,8027.0
2024-04-05 13:40:00,243.12,243.13,242.85,243.12,6329.0,240.4939,240.5038,240.2269,240.4939,6329.0
2024-04-05 13:50:00,243.1,243.2,242.98,243.2,5576.0,240.4742,240.5731,240.3555,240.5731,5576.0
2024-04-05 14:00:00,243.19,243.56,243.04,243.56,4184.0,240.5632,240.9292,240.4148,240.9292,4184.0
2024-04-05 14:10:00,243.55,243.58,243.39,243.47,2700.0,240.9193,240.949,240.761,240.8402,2700.0
2024-04-05 14:20:00,243.63,243.67,243.17,243.2,4548.0,240.9984,241.038,240.5434,240.5731,4548.0
2024-04-05 14:30:00,243.25,243.36,243.14,243.31,4158.0,240.6225,240.7313,240.5137,240.6819,4158.0
2024-04-05 14:40:00,243.3,243.33,242.82,242.83,5430.0,240.672,240.7017,240.1972,240.2071,5430.0
2024-04-05 14:50:00,242.8,242.84,242.61,242.75,3146.0,240.1774,240.217,239.9894,240.1279,3146.0
2024-04-05 15:00:00,242.82,243.13,242.78,243.09,5722.0,240.1972,240.5038,240.1576,240.4643,5722.0
2024-04-05 15:10:00,243.11,243.39,243.11,243.37,3140.0,240.484,240.761,240.484,240.7412,3140.0
2024-04-05 15:20:00,243.34,243.52,243.25,243.52,4571.0,240.7116,240.8896,240.6225,240.8896,4571.0
2024-04-05 15:30:00,243.49,243.7,243.31,243.4,7302.0,240.8599,241.0677,240.6819,240.7709,7302.0
2024-04-05 15:40:00,243.48,243.48,243.21,243.31,11648.0,240.8501,240.8501,240.583,240.6819,11648.0
2024-04-05 15:50:00,243.36,243.66,243.19,243.2,54369.0,240.7313,241.0281,240.5632,240.5731,54369.0
2024-04-08 09:30:00,242.2,242.75,241.36,241.91,16453.0,239.5839,240.1279,238.7529,239.297,16453.0
2024-04-08 09:40:00,242.05,242.31,241.44,242.03,6544.0,239.4355,239.6927,238.8321,239.4157,6544.0
2024-04-08 09:50:00,242.15,242.46,242.04,242.33,9124.0,239.5344,239.8411,239.4256,239.7125,9124.0
2024-04-08 10:00:00,242.33,242.53,242.15,242.3,9795.0,239.7125,239.9103,239.5344,239.6828,9795.0
2024-04-08 10:10:00,242.35,242.43,242.25,242.31,10223.0,239.7323,239.8114,239.6333,239.6927,10223.0
2024-04-08 10:20:00,242.42,242.61,242.32,242.55,7457.0,239.8015,239.9894,239.7026,239.9301,7457.0
2024-04-08 10:30:00,242.57,242.57,242.27,242.5,8008.0,239.9499,239.9499,239.6531,239.8806,8008.0
2024-04-08 10:40:00,242.55,242.55,242.04,242.04,8491.0,239.9301,239.9301,239.4256,239.4256,8491.0
2024-04-08 10:50:00,241.89,241.96,241.59,241.59,8249.0,239.2772,239.3465,238.9805,238.9805,8249.0
2024-04-08 11:00:00,241.59,241.78,241.5,241.67,8718.0,238.9805,239.1684,238.8914,239.0596,8718.0
2024-04-08 11:10:00,241.63,241.68,241.07,241.07,6701.0,239.02,239.0695,238.4661,238.4661,6701.0
2024-04-08 11:20:00,241.0,241.11,240.91,240.94,7773.0,238.3968,238.5057,238.3078,238.3375,7773.0
2024-04-08 11:30:00,240.94,241.2,240.88,241.2,7656.0,238.3375,238.5947,238.2781,238.5947,7656.0
2024-04-08 11:40:00,241.18,241.27,241.1,241.24,7881.0,238.5749,238.6639,238.4958,238.6342,7881.0
2024-04-08 11:50:00,241.2,241.51,241.19,241.48,4802.0,238.5947,238.9013,238.5848,238.8717,4802.0
2024-04-08 12:00:00,241.46,241.46,241.07,241.24,5437.0,238.8519,238.8519,238.4661,238.6342,5437.0
2024-04-08 12:10:00,241.3,241.33,241.14,241.27,8461.0,238.6936,238.7233,238.5353,238.6639,8461.0
2024-04-08 12:20:00,241.27,241.27,241.1,241.19,7211.0,238.6639,238.6639,238.4958,238.5848,7211.0
2024-04-08 12:30:00,241.18,241.25,240.84,241.07,9870.0,238.5749,238.6441,238.2386,238.4661,9870.0
2024-04-08 12:40:00,241.06,241.32,241.06,241.25,5095.0,238.4562,238.7134,238.4562,238.6441,5095.0
2024-04-08 12:50:00,241.22,241.29,241.11,241.23,10050.0,238.6145,238.6837,238.5057,238.6244,10050.0
2024-04-08 13:00:00,241.23,241.35,241.16,241.16,5364.0,238.6244,238.7431,238.5551,238.5551,5364.0
2024-04-08 13:10:00,241.21,241.29,241.14,241.14,6213.0,238.6046,238.6837,238.5353,238.5353,6213.0
2024-04-08 13:20:00,241.14,241.44,241.14,241.34,5515.0,238.5353,238.8321,238.5353,238.7332,5515.0
2024-04-08 13:30:00,241.3,241.3,241.12,241.13,3903.0,238.6936,238.6936,238.5155,238.5254,3903.0
2024-04-08 13:40:00,241.05,241.05,240.85,240.85,4702.0,238.4463,238.4463,238.2485,238.2485,4702.0
2024-04-08 13:50:00,240.88,240.98,240.68,240.79,5090.0,238.2781,238.3771,238.0803,238.1891,5090.0
2024-04-08 14:00:00,240.79,240.83,240.63,240.83,4851.0,238.1891,238.2287,238.0308,238.2287,4851.0
2024-04-08 14:10:00,240.86,240.86,240.72,240.79,3761.0,238.2584,238.2584,238.1199,238.1891,3761.0
2024-04-08 14:20:00,240.81,240.94,240.79,240.89,5702.0,238.2089,238.3375,238.1891,238.288,5702.0
2024-04-08 14:30:00,240.91,241.01,240.69,240.77,5319.0,238.3078,238.4067,238.0902,238.1693,5319.0
2024-04-08 14:40:00,240.72,240.72,240.59,240.68,3822.0,238.1199,238.1199,237.9913,238.0803,3822.0
2024-04-08 14:50:00,240.6,240.65,240.56,240.63,6462.0,238.0012,238.0506,237.9616,238.0308,6462.0
2024-04-08 15:00:00,240.67,240.74,240.54,240.66,8872.0,238.0704,238.1396,237.9418,238.0605,8872.0
2024-04-08 15:10:00,240.64,241.07,240.58,241.03,8855.0,238.0407,238.4661,237.9814,238.4265,8855.0
2024-04-08 15:20:00,241.09,241.22,241.07,241.13,4116.0,238.4859,238.6145,238.4661,238.5254,4116.0
2024-04-08 15:30:00,241.12,241.26,241.11,241.23,14889.0,238.5155,238.654,238.5057,238.6244,14889.0
2024-04-08 15:40:00,241.22,241.33,240.57,240.89,35967.0,238.6145,238.7233,237.9715,238.288,35967.0
2024-04-08 15:50:00,240.89,240.89,240.35,240.45,67338.0,238.288,238.288,237.7539,237.8528,67338.0
2024-04-09 09:30:00,241.22,241.22,239.2,239.47,20689.0,238.6145,238.6145,236.6163,236.8834,20689.0
2024-04-09 09:40:00,239.49,239.58,239.32,239.38,1630.0,236.9031,236.9922,236.735,236.7943,1630.0
2024-04-09 09:50:00,239.51,239.6,239.11,239.4,11217.0,236.9229,237.012,236.5273,236.8141,11217.0
2024-04-09 10:00:00,239.41,239.63,239.36,239.49,9328.0,236.824,237.0416,236.7746,236.9031,9328.0
2024-04-09 10:10:00,239.49,239.49,238.56,238.62,19098.0,236.9031,236.9031,235.9832,236.0425,19098.0
2024-04-09 10:20:00,238.6,238.88,238.37,238.88,11390.0,236.0228,236.2997,235.7952,236.2997,11390.0
2024-04-09 10:30:00,238.78,238.79,237.77,237.88,14246.0,236.2008,236.2107,235.2017,235.3105,14246.0
2024-04-09 10:40:00,237.93,237.93,236.81,237.01,24965.0,235.36,235.36,234.2521,234.4499,24965.0
2024-04-09 10:50:00,237.02,237.43,236.89,237.39,14749.0,234.4598,234.8654,234.3312,234.8258,14749.0
2024-04-09 11:00:00,237.36,237.62,237.1,237.26,7304.0,234.7962,235.0533,234.539,234.6972,7304.0
2024-04-09 11:10:00,237.17,237.5,237.17,237.45,3212.0,234.6082,234.9346,234.6082,234.8852,3212.0
2024-04-09 11:20:00,237.54,237.62,237.16,237.16,7018.0,234.9742,235.0533,234.5983,234.5983,7018.0
2024-04-09 11:30:00,237.13,237.4,237.04,237.39,8123.0,234.5686,234.8357,234.4796,234.8258,8123.0
2024-04-09 11:40:00,237.43,237.57,237.26,237.29,9287.0,234.8654,235.0039,234.6972,234.7269,9287.0
2024-04-09 11:50:00,237.3,237.49,237.04,237.49,8053.0,234.7368,234.9248,234.4796,234.9248,8053.0
2024-04-09 12:00:00,237.5,237.68,237.48,237.68,6143.0,234.9346,235.1127,234.9149,235.1127,6143.0
2024-04-09 12:10:00,237.71,237.73,237.5,237.62,7534.0,235.1424,235.1622,234.9346,235.0533,7534.0
2024-04-09 12:20:00,237.63,237.65,237.32,237.34,5449.0,235.0632,235.083,234.7566,234.7764,5449.0
2024-04-09 12:30:00,237.37,237.62,237.37,237.62,9483.0,234.806,235.0533,234.806,235.0533,9483.0
2024-04-09 12:40:00,237.53,237.63,237.49,237.6,3354.0,234.9643,235.0632,234.9248,235.0336,3354.0
2024-04-09 12:50:00,237.58,237.58,237.26,237.36,6234.0,235.0138,235.0138,234.6972,234.7962,6234.0
2024-04-09 13:00:00,237.37,237.77,237.32,237.72,3803.0,234.806,235.2017,234.7566,235.1523,3803.0
2024-04-09 13:10:00,237.82,237.95,237.73,237.95,2582.0,235.2512,235.3798,235.1622,235.3798,2582.0
2024-04-09 13:20:00,237.87,238.11,237.87,238.06,2582.0,235.3006,235.5381,235.3006,235.4886,2582.0
2024-04-09 13:30:00,238.08,238.08,237.88,238.08,3706.0,235.5084,235.5084,235.3105,235.5084,3706.0
2024-04-09 13:40:00,238.06,238.1,237.83,237.83,5803.0,235.4886,235.5282,235.2611,235.2611,5803.0
2024-04-09 13:50:00,237.85,238.07,237.8,237.9,4109.0,235.2809,235.4985,235.2314,235.3303,4109.0
2024-04-09 14:00:00,237.88,238.06,237.81,238.06,3491.0,235.3105,235.4886,235.2413,235.4886,3491.0
2024-04-09 14:10:00,238.12,238.2,238.0,238.14,4245.0,235.5479,235.6271,235.4292,235.5677,4245.0
2024-04-09 14:20:00,238.14,238.19,237.91,237.94,7398.0,235.5677,235.6172,235.3402,235.3699,7398.0
2024-04-09 14:30:00,237.87,238.06,237.87,237.97,3923.0,235.3006,235.4886,235.3006,235.3996,3923.0
2024-04-09 14:40:00,237.97,238.02,237.81,237.87,3500.0,235.3996,235.449,235.2413,235.3006,3500.0
2024-04-09 14:50:00,237.85,237.9,237.77,237.84,2934.0,235.2809,235.3303,235.2017,235.271,2934.0
2024-04-09 15:00:00,237.82,238.0,237.64,237.82,7788.0,235.2512,235.4292,235.0731,235.2512,7788.0
2024-04-09 15:10:00,237.82,238.0,237.81,237.98,7376.0,235.2512,235.4292,235.2413,235.4095,7376.0
2024-04-09 15:20:00,238.0,238.41,237.99,238.38,9796.0,235.4292,235.8348,235.4194,235.8051,9796.0
2024-04-09 15:30:00,238.39,238.43,237.98,237.99,21613.0,235.815,235.8546,235.4095,235.4194,21613.0
2024-04-09 15:40:00,238.03,238.22,237.98,238.2,16474.0,235.4589,235.6469,235.4095,235.6271,16474.0
2024-04-09 15:50:00,238.23,238.76,238.17,238.56,80437.0,235.6568,236.181,235.5974,235.9832,80437.0
2024-04-10 09:30:00,238.29,239.25,237.62,239.25,15625.0,235.7161,236.6657,235.0533,236.6657,15625.0
2024-04-10 09:40:00,239.07,240.43,239.06,239.53,12465.0,236.4877,237.833,236.4778,236.9427,12465.0
2024-04-10 09:50:00,239.54,240.18,239.43,239.66,9353.0,236.9526,237.5857,236.8438,237.0713,9353.0
2024-04-10 10:00:00,239.59,239.74,239.12,239.34,17349.0,237.0021,237.1504,236.5371,236.7548,17349.0
2024-04-10 10:10:00,239.17,239.27,238.78,238.81,2198.0,236.5866,236.6855,236.2008,236.2305,2198.0
2024-04-10 10:20:00,238.77,239.0,238.69,238.79,5521.0,236.1909,236.4184,236.1118,236.2107,5521.0
2024-04-10 10:30:00,238.76,238.99,238.61,238.99,8567.0,236.181,236.4085,236.0327,236.4085,8567.0
2024-04-10 10:40:00,238.97,239.06,238.84,239.04,2310.0,236.3888,236.4778,236.2602,236.458,2310.0
2024-04-10 10:50:00,239.05,239.21,238.74,239.17,5482.0,236.4679,236.6262,236.1612,236.5866,5482.0
2024-04-10 11:00:00,239.16,239.2,238.77,239.02,8785.0,236.5767,236.6163,236.1909,236.4382,8785.0
2024-04-10 11:10:00,239.14,239.14,238.59,238.59,6762.0,236.5569,236.5569,236.0129,236.0129,6762.0
2024-04-10 11:20:00,238.6,238.72,238.49,238.58,2020.0,236.0228,236.1415,235.914,236.003,2020.0
2024-04-10 11:30:00,238.5,238.65,238.36,238.59,4429.0,235.9238,236.0722,235.7854,236.0129,4429.0
2024-04-10 11:40:00,238.51,238.51,238.44,238.45,1795.0,235.9337,235.9337,235.8645,235.8744,1795.0
2024-04-10 11:50:00,238.39,238.48,238.36,238.42,1700.0,235.815,235.9041,235.7854,235.8447,1700.0
2024-04-10 12:00:00,238.34,238.81,238.32,238.75,4242.0,235.7656,236.2305,235.7458,236.1711,4242.0
2024-04-10 12:10:00,238.76,238.77,238.45,238.54,4714.0,236.181,236.1909,235.8744,235.9634,4714.0
2024-04-10 12:20:00,238.47,238.47,238.15,238.17,5195.0,235.8942,235.8942,235.5776,235.5974,5195.0
2024-04-10 12:30:00,238.15,238.26,238.09,238.25,3913.0,235.5776,235.6864,235.5183,235.6765,3913.0
2024-04-10 12:40:00,238.24,238.37,238.18,238.35,2254.0,235.6667,235.7952,235.6073,235.7755,2254.0
2024-04-10 12:50:00,238.34,238.52,238.34,238.52,1695.0,235.7656,235.9436,235.7656,235.9436,1695.0
2024-04-10 13:00:00,238.54,238.6,237.99,237.99,9850.0,235.9634,236.0228,235.4194,235.4194,9850.0
2024-04-10 13:10:00,237.97,238.18,237.87,238.18,2717.0,235.3996,235.6073,235.3006,235.6073,2717.0
2024-04-10 13:20:00,238.22,238.62,238.22,238.5,4201.0,235.6469,236.0425,235.6469,235.9238,4201.0
2024-04-10 13:30:00,238.42,238.53,238.0,238.0,2853.0,235.8447,235.9535,235.4292,235.4292,2853.0
2024-04-10 13:40:00,238.02,238.3,238.02,238.14,1846.0,235.449,235.726,235.449,235.5677,1846.0
2024-04-10 13:50:00,238.18,238.63,238.15,238.47,3318.0,235.6073,236.0524,235.5776,235.8942,3318.0
2024-04-10 14:00:00,238.48,238.76,238.4,238.68,1870.0,235.9041,236.181,235.8249,236.1019,1870.0
2024-04-10 14:10:00,238.7,239.0,238.66,238.9,2501.0,236.1217,236.4184,236.0821,236.3195,2501.0
2024-04-10 14:20:00,238.96,239.05,238.8,238.8,3716.0,236.3789,236.4679,236.2206,236.2206,3716.0
2024-04-10 14:30:00,238.8,238.95,238.67,238.94,2704.0,236.2206,236.369,236.092,236.3591,2704.0
2024-04-10 14:40:00,238.9,239.06,238.85,239.06,3720.0,236.3195,236.4778,236.2701,236.4778,3720.0
2024-04-10 14:50:00,239.04,239.14,238.73,238.81,5432.0,236.458,236.5569,236.1514,236.2305,5432.0
2024-04-10 15:00:00,238.8,238.98,238.61,238.74,6366.0,236.2206,236.3987,236.0327,236.1612,6366.0
2024-04-10 15:10:00,238.79,238.88,238.5,238.85,5604.0,236.2107,236.2997,235.9238,236.2701,5604.0
2024-04-10 15:20:00,238.84,238.98,238.68,238.73,6454.0,236.2602,236.3987,236.1019,236.1514,6454.0
2024-04-10 15:30:00,238.65,238.65,238.25,238.25,8207.0,236.0722,236.0722,235.6765,235.6765,8207.0
2024-04-10 15:40:00,238.29,238.37,238.15,238.24,17780.0,235.7161,235.7952,235.5776,235.6667,17780.0
2024-04-10 15:50:00,238.2,238.35,237.77,237.8,77292.0,235.6271,235.7755,235.2017,235.2314,77292.0
2024-04-11 09:30:00,238.44,238.44,237.26,237.54,11191.0,235.8645,235.8645,234.6972,234.9742,11191.0
2024-04-11 09:40:00,237.38,237.5,236.94,237.04,5202.0,234.8159,234.9346,234.3807,234.4796,5202.0
2024-04-11 09:50:00,237.08,237.25,236.83,236.83,5178.0,234.5192,234.6873,234.2719,234.2719,5178.0
2024-04-11 10:00:00,236.9,236.99,236.7,236.7,4593.0,234.3411,234.4302,234.1433,234.1433,4593.0
2024-04-11 10:10:00,236.81,236.87,236.49,236.7,3643.0,234.2521,234.3114,233.9356,234.1433,3643.0
2024-04-11 10:20:00,236.89,237.11,236.83,236.86,5169.0,234.3312,234.5489,234.2719,234.3016,5169.0
2024-04-11 10:30:00,236.94,236.94,236.55,236.68,6574.0,234.3807,234.3807,233.9949,234.1235,6574.0
2024-04-11 10:40:00,236.61,236.85,236.61,236.63,3657.0,234.0543,234.2917,234.0543,234.074,3657.0
2024-04-11 10:50:00,236.61,236.97,236.59,236.78,6224.0,234.0543,234.4104,234.0345,234.2224,6224.0
2024-04-11 11:00:00,236.8,236.91,236.7,236.88,4795.0,234.2422,234.351,234.1433,234.3213,4795.0
2024-04-11 11:10:00,236.92,237.0,236.91,236.96,1948.0,234.3609,234.44,234.351,234.4005,1948.0
2024-04-11 11:20:00,237.05,237.14,236.8,236.8,3283.0,234.4895,234.5785,234.2422,234.2422,3283.0
2024-04-11 11:30:00,236.81,236.88,236.81,236.87,1037.0,234.2521,234.3213,234.2521,234.3114,1037.0
2024-04-11 11:40:00,236.82,236.9,236.7,236.77,1323.0,234.262,234.3411,234.1433,234.2125,1323.0
2024-04-11 11:50:00,236.72,236.83,236.67,236.7,2468.0,234.1631,234.2719,234.1136,234.1433,2468.0
2024-04-11 12:00:00,236.64,236.64,236.2,236.2,4248.0,234.0839,234.0839,233.6487,233.6487,4248.0
2024-04-11 12:10:00,236.27,236.39,236.26,236.34,2065.0,233.7179,233.8366,233.708,233.7872,2065.0
2024-04-11 12:20:00,236.19,236.38,236.18,236.32,5223.0,233.6388,233.8267,233.6289,233.7674,5223.0
2024-04-11 12:30:00,236.29,236.37,236.15,236.15,6559.0,233.7377,233.8168,233.5992,233.5992,6559.0
2024-04-11 12:40:00,236.13,236.23,235.87,236.23,4718.0,233.5794,233.6784,233.3223,233.6784,4718.0
2024-04-11 12:50:00,236.24,236.36,236.19,236.3,3966.0,233.6883,233.807,233.6388,233.7476,3966.0
2024-04-11 13:00:00,236.25,236.25,235.84,235.84,8249.0,233.6981,233.6981,233.2926,233.2926,8249.0
2024-04-11 13:10:00,235.89,236.19,235.89,236.1,5662.0,233.342,233.6388,233.342,233.5498,5662.0
2024-04-11 13:20:00,236.13,236.28,235.96,236.28,5952.0,233.5794,233.7278,233.4113,233.7278,5952.0
2024-04-11 13:30:00,236.29,236.35,236.1,236.15,7547.0,233.7377,233.7971,233.5498,233.5992,7547.0
2024-04-11 13:40:00,236.08,236.2,235.93,236.19,8004.0,233.53,233.6487,233.3816,233.6388,8004.0
2024-04-11 13:50:00,236.25,236.51,236.22,236.38,2158.0,233.6981,233.9553,233.6685,233.8267,2158.0
2024-04-11 14:00:00,236.41,236.82,236.27,236.74,6797.0,233.8564,234.262,233.7179,234.1829,6797.0
2024-04-11 14:10:00,236.7,236.74,236.53,236.53,3155.0,234.1433,234.1829,233.9751,233.9751,3155.0
2024-04-11 14:20:00,236.46,236.56,236.33,236.33,1800.0,233.9059,234.0048,233.7773,233.7773,1800.0
2024-04-11 14:30:00,236.36,236.48,236.26,236.46,4765.0,233.807,233.9257,233.708,233.9059,4765.0
2024-04-11 14:40:00,236.48,236.59,236.14,236.14,7070.0,233.9257,234.0345,233.5893,233.5893,7070.0
2024-04-11 14:50:00,236.16,236.19,235.98,236.09,10168.0,233.6091,233.6388,233.4311,233.5399,10168.0
2024-04-11 15:00:00,236.08,236.11,235.85,235.97,5773.0,233.53,233.5597,233.3025,233.4212,5773.0
2024-04-11 15:10:00,236.01,236.03,235.63,235.81,10152.0,233.4607,233.4805,233.0848,233.2629,10152.0
2024-04-11 15:20:00,235.83,235.86,235.66,235.86,11747.0,233.2827,233.3124,233.1145,233.3124,11747.0
2024-04-11 15:30:00,235.85,236.0,235.79,235.94,16323.0,233.3025,233.4508,233.2431,233.3915,16323.0
2024-04-11 15:40:00,236.01,236.02,235.64,235.64,23004.0,233.4607,233.4706,233.0947,233.0947,23004.0
2024-04-11 15:50:00,235.6,235.99,235.27,235.64,105144.0,233.0552,233.441,232.7287,233.0947,105144.0
2024-04-12 09:30:00,235.0,236.24,234.16,235.29,15992.0,232.4616,233.6883,231.6307,232.7485,15992.0
2024-04-12 09:40:00,235.22,235.47,234.98,235.43,4958.0,232.6793,232.9266,232.4419,232.887,4958.0
2024-04-12 09:50:00,235.58,235.64,234.76,234.84,5848.0,233.0354,233.0947,232.2242,232.3034,5848.0
2024-04-12 10:00:00,234.78,235.38,234.54,235.37,5096.0,232.244,232.8375,232.0066,232.8277,5096.0
2024-04-12 10:10:00,235.37,235.47,235.14,235.46,9824.0,232.8277,232.9266,232.6001,232.9167,9824.0
2024-04-12 10:20:00,235.31,235.31,234.88,234.92,3827.0,232.7683,232.7683,232.3429,232.3825,3827.0
2024-04-12 10:30:00,235.1,235.1,234.97,234.98,3229.0,232.5606,232.5606,232.432,232.4419,3229.0
2024-04-12 10:40:00,234.96,235.09,234.86,235.09,2866.0,232.4221,232.5507,232.3232,232.5507,2866.0
2024-04-12 10:50:00,235.09,235.38,234.99,235.38,3349.0,232.5507,232.8375,232.4518,232.8375,3349.0
2024-04-12 11:00:00,235.38,235.66,235.36,235.36,3891.0,232.8375,233.1145,232.8178,232.8178,3891.0
2024-04-12 11:10:00,235.38,235.74,235.37,235.67,2904.0,232.8375,233.1937,232.8277,233.1244,2904.0
2024-04-12 11:20:00,235.66,236.08,235.65,236.08,2985.0,233.1145,233.53,233.1046,233.53,2985.0
2024-04-12 11:30:00,236.11,236.13,235.84,235.88,4946.0,233.5597,233.5794,233.2926,233.3321,4946.0
2024-04-12 11:40:00,235.88,236.01,235.69,235.76,9366.0,233.3321,233.4607,233.1442,233.2134,9366.0
2024-04-12 11:50:00,235.76,235.76,235.32,235.32,3152.0,233.2134,233.2134,232.7782,232.7782,3152.0
2024-04-12 12:00:00,235.27,235.28,235.05,235.16,4146.0,232.7287,232.7386,232.5111,232.6199,4146.0
2024-04-12 12:10:00,235.11,235.12,234.81,234.82,2761.0,232.5705,232.5804,232.2737,232.2836,2761.0
2024-04-12 12:20:00,234.74,234.86,234.4,234.42,4352.0,232.2045,232.3232,231.8681,231.8879,4352.0
2024-04-12 12:30:00,234.46,234.57,233.95,234.07,9848.0,231.9275,232.0363,231.423,231.5417,9848.0
2024-04-12 12:40:00,234.09,234.26,234.09,234.23,4964.0,231.5615,231.7296,231.5615,231.7,4964.0
2024-04-12 12:50:00,234.27,234.28,234.13,234.13,3822.0,231.7395,231.7494,231.601,231.601,3822.0
2024-04-12 13:00:00,234.08,234.17,233.97,233.97,6541.0,231.5516,231.6406,231.4428,231.4428,6541.0
2024-04-12 13:10:00,234.07,234.35,234.05,234.24,5741.0,231.5417,231.8187,231.5219,231.7099,5741.0
2024-04-12 13:20:00,234.23,234.32,234.17,234.25,4733.0,231.7,231.789,231.6406,231.7197,4733.0
2024-04-12 13:30:00,234.26,234.32,234.17,234.32,4558.0,231.7296,231.789,231.6406,231.789,4558.0
2024-04-12 13:40:00,234.36,234.69,234.33,234.64,3750.0,231.8286,232.155,231.7989,232.1055,3750.0
2024-04-12 13:50:00,234.63,234.63,234.44,234.47,4632.0,232.0956,232.0956,231.9077,231.9374,4632.0
2024-04-12 14:00:00,234.44,234.46,234.13,234.46,10896.0,231.9077,231.9275,231.601,231.9275,10896.0
2024-04-12 14:10:00,234.47,234.52,234.19,234.23,6700.0,231.9374,231.9868,231.6604,231.7,6700.0
2024-04-12 14:20:00,234.23,234.29,233.91,234.15,5773.0,231.7,231.7593,231.3834,231.6208,5773.0
2024-04-12 14:30:00,234.12,234.12,233.64,233.65,5854.0,231.5912,231.5912,231.1163,231.1262,5854.0
2024-04-12 14:40:00,233.61,233.78,233.39,233.39,8928.0,231.0867,231.2548,230.869,230.869,8928.0
2024-04-12 14:50:00,233.4,233.63,233.37,233.51,14855.0,230.8789,231.1064,230.8493,230.9877,14855.0
2024-04-12 15:00:00,233.45,233.49,233.3,233.42,10214.0,230.9284,230.968,230.78,230.8987,10214.0
2024-04-12 15:10:00,233.38,233.44,233.24,233.41,10985.0,230.8591,230.9185,230.7207,230.8888,10985.0
2024-04-12 15:20:00,233.41,233.48,233.09,233.24,27234.0,230.8888,230.9581,230.5723,230.7207,27234.0
2024-04-12 15:30:00,233.23,233.58,233.21,233.52,24215.0,230.7108,231.057,230.691,230.9976,24215.0
2024-04-12 15:40:00,233.53,234.25,233.53,233.9,28670.0,231.0075,231.7197,231.0075,231.3735,28670.0
2024-04-12 15:50:00,233.93,234.07,233.63,234.03,84755.0,231.4032,231.5417,231.1064,231.5021,84755.0
2024-04-15 09:30:00,236.35,236.82,234.81,235.84,31169.0,233.7971,234.262,232.2737,233.2926,31169.0
2024-04-15 09:40:00,235.82,236.25,235.53,235.9,14480.0,233.2728,233.6981,232.9859,233.3519,14480.0
2024-04-15 09:50:00,236.05,236.36,236.02,236.33,3880.0,233.5003,233.807,233.4706,233.7773,3880.0
2024-04-15 10:00:00,236.3,236.39,235.99,236.35,7857.0,233.7476,233.8366,233.441,233.7971,7857.0
2024-04-15 10:10:00,236.33,236.6,236.24,236.43,16764.0,233.7773,234.0444,233.6883,233.8762,16764.0
2024-04-15 10:20:00,236.36,236.46,236.22,236.37,7068.0,233.807,233.9059,233.6685,233.8168,7068.0
2024-04-15 10:30:00,236.47,236.5,235.83,235.93,13682.0,233.9158,233.9454,233.2827,233.3816,13682.0
2024-04-15 10:40:00,235.9,235.97,235.19,235.43,15251.0,233.3519,233.4212,232.6496,232.887,15251.0
2024-04-15 10:50:00,235.49,235.57,235.19,235.2,7789.0,232.9464,233.0255,232.6496,232.6595,7789.0
2024-04-15 11:00:00,235.21,235.74,235.18,235.63,10463.0,232.6694,233.1937,232.6397,233.0848,10463.0
2024-04-15 11:10:00,235.63,236.07,235.59,235.94,13165.0,233.0848,233.5201,233.0453,233.3915,13165.0
2024-04-15 11:20:00,235.9,235.9,235.32,235.5,7769.0,233.3519,233.3519,232.7782,232.9562,7769.0
2024-04-15 11:30:00,235.55,235.9,235.53,235.8,4319.0,233.0057,233.3519,232.9859,233.253,4319.0
2024-04-15 11:40:00,235.77,235.83,235.63,235.69,7147.0,233.2233,233.2827,233.0848,233.1442,7147.0
2024-04-15 11:50:00,235.7,235.92,235.7,235.75,6873.0,233.1541,233.3717,233.1541,233.2035,6873.0
2024-04-15 12:00:00,235.74,235.76,235.6,235.75,5866.0,233.1937,233.2134,233.0552,233.2035,5866.0
2024-04-15 12:10:00,235.75,235.75,235.48,235.54,12403.0,233.2035,233.2035,232.9365,232.9958,12403.0
2024-04-15 12:20:00,235.56,235.66,235.39,235.45,11532.0,233.0156,233.1145,232.8474,232.9068,11532.0
2024-04-15 12:30:00,235.44,235.55,235.4,235.51,9457.0,232.8969,233.0057,232.8573,232.9661,9457.0
2024-04-15 12:40:00,235.51,235.58,235.36,235.37,13336.0,232.9661,233.0354,232.8178,232.8277,13336.0
2024-04-15 12:50:00,235.34,235.4,235.04,235.39,8685.0,232.798,232.8573,232.5012,232.8474,8685.0
2024-04-15 13:00:00,235.39,235.59,235.37,235.49,10064.0,232.8474,233.0453,232.8277,232.9464,10064.0
2024-04-15 13:10:00,235.46,235.49,235.28,235.32,10382.0,232.9167,232.9464,232.7386,232.7782,10382.0
2024-04-15 13:20:00,235.31,235.35,235.09,235.29,9089.0,232.7683,232.8079,232.5507,232.7485,9089.0
2024-04-15 13:30:00,235.26,235.33,234.92,235.04,13126.0,232.7188,232.7881,232.3825,232.5012,13126.0
2024-04-15 13:40:00,235.03,235.28,234.95,234.95,5026.0,232.4913,232.7386,232.4122,232.4122,5026.0
2024-04-15 13:50:00,234.86,234.86,234.59,234.79,7375.0,232.3232,232.3232,232.0561,232.2539,7375.0
2024-04-15 14:00:00,234.83,234.86,234.62,234.72,21260.0,232.2935,232.3232,232.0858,232.1847,21260.0
2024-04-15 14:10:00,234.7,234.73,234.5,234.56,3735.0,232.1649,232.1946,231.967,232.0264,3735.0
2024-04-15 14:20:00,234.53,234.54,234.17,234.23,5138.0,231.9967,232.0066,231.6406,231.7,5138.0
2024-04-15 14:30:00,234.2,234.63,234.2,234.54,5254.0,231.6703,232.0956,231.6703,232.0066,5254.0
2024-04-15 14:40:00,234.58,234.7,234.44,234.44,11714.0,232.0462,232.1649,231.9077,231.9077,11714.0
2024-04-15 14:50:00,234.43,234.61,234.24,234.55,6170.0,231.8978,232.0759,231.7099,232.0165,6170.0
2024-04-15 15:00:00,234.54,234.64,234.21,234.6,17217.0,232.0066,232.1055,231.6802,232.066,17217.0
2024-04-15 15:10:00,234.57,234.58,234.2,234.2,9113.0,232.0363,232.0462,231.6703,231.6703,9113.0
2024-04-15 15:20:00,234.21,234.55,234.21,234.5,9297.0,231.6802,232.0165,231.6802,231.967,9297.0
2024-04-15 15:30:00,234.54,234.87,234.34,234.38,12067.0,232.0066,232.3331,231.8088,231.8483,12067.0
2024-04-15 15:40:00,234.39,234.73,234.24,234.71,21197.0,231.8582,232.1946,231.7099,232.1748,21197.0
2024-04-15 15:50:00,234.58,234.58,234.17,234.27,81099.0,232.0462,232.0462,231.6406,231.7395,81099.0
2024-04-16 09:30:00,237.48,237.86,236.62,237.42,73009.0,234.9149,235.2908,234.0641,234.8555,73009.0
2024-04-16 09:40:00,237.24,237.94,237.08,237.1,30484.0,234.6775,235.3699,234.5192,234.539,30484.0
2024-04-16 09:50:00,237.13,238.74,237.13,238.52,27945.0,234.5686,236.1612,234.5686,235.9436,27945.0
2024-04-16 10:00:00,238.49,238.68,237.99,238.09,55941.0,235.914,236.1019,235.4194,235.5183,55941.0
2024-04-16 10:10:00,238.02,238.46,237.51,237.54,17020.0,235.449,235.8843,234.9445,234.9742,17020.0
2024-04-16 10:20:00,237.53,237.94,237.52,237.87,28163.0,234.9643,235.3699,234.9544,235.3006,28163.0
2024-04-16 10:30:00,237.87,238.08,237.67,237.85,26889.0,235.3006,235.5084,235.1028,235.2809,26889.0
2024-04-16 10:40:00,237.83,238.05,237.7,237.77,35368.0,235.2611,235.4787,235.1325,235.2017,35368.0
2024-04-16 10:50:00,237.74,237.88,237.47,237.75,43124.0,235.1721,235.3105,234.905,235.1819,43124.0
2024-04-16 11:00:00,237.76,238.03,237.59,237.68,47431.0,235.1918,235.4589,235.0237,235.1127,47431.0
2024-04-16 11:10:00,237.7,237.86,237.41,237.75,46182.0,235.1325,235.2908,234.8456,235.1819,46182.0
2024-04-16 11:20:00,237.75,238.15,237.7,237.75,25319.0,235.1819,235.5776,235.1325,235.1819,25319.0
2024-04-16 11:30:00,237.79,238.08,237.73,237.98,13446.0,235.2215,235.5084,235.1622,235.4095,13446.0
2024-04-16 11:40:00,237.98,238.17,237.85,238.13,10874.0,235.4095,235.5974,235.2809,235.5578,10874.0
2024-04-16 11:50:00,238.15,238.62,238.06,238.37,18651.0,235.5776,236.0425,235.4886,235.7952,18651.0
2024-04-16 12:00:00,238.38,238.47,237.98,238.27,12447.0,235.8051,235.8942,235.4095,235.6963,12447.0
2024-04-16 12:10:00,238.29,238.72,238.22,238.71,14977.0,235.7161,236.1415,235.6469,236.1316,14977.0
2024-04-16 12:20:00,238.71,238.71,238.4,238.51,8085.0,236.1316,236.1316,235.8249,235.9337,8085.0
2024-04-16 12:30:00,238.61,239.54,238.61,239.41,53305.0,236.0327,236.9526,236.0327,236.824,53305.0
2024-04-16 12:40:00,239.36,239.6,238.78,239.6,23479.0,236.7746,237.012,236.2008,237.012,23479.0
2024-04-16 12:50:00,239.64,239.66,238.66,238.66,36369.0,237.0515,237.0713,236.0821,236.0821,36369.0
2024-04-16 13:00:00,238.66,238.66,237.94,238.13,41971.0,236.0821,236.0821,235.3699,235.5578,41971.0
2024-04-16 13:10:00,238.13,238.41,238.07,238.4,9951.0,235.5578,235.8348,235.4985,235.8249,9951.0
2024-04-16 13:20:00,238.36,238.65,238.31,238.47,12697.0,235.7854,236.0722,235.7359,235.8942,12697.0
2024-04-16 13:30:00,238.4,238.47,238.2,238.43,6779.0,235.8249,235.8942,235.6271,235.8546,6779.0
2024-04-16 13:40:00,238.52,238.76,238.51,238.55,10025.0,235.9436,236.181,235.9337,235.9733,10025.0
2024-04-16 13:50:00,238.56,238.7,238.25,238.68,14727.0,235.9832,236.1217,235.6765,236.1019,14727.0
2024-04-16 14:00:00,238.71,239.18,238.58,239.18,9471.0,236.1316,236.5965,236.003,236.5965,9471.0
2024-04-16 14:10:00,239.23,239.7,238.41,238.73,67644.0,236.646,237.1109,235.8348,236.1514,67644.0
2024-04-16 14:20:00,238.8,239.03,238.33,238.81,17634.0,236.2206,236.4481,235.7557,236.2305,17634.0
2024-04-16 14:30:00,238.81,239.32,238.81,239.13,15412.0,236.2305,236.735,236.2305,236.547,15412.0
2024-04-16 14:40:00,239.08,239.37,238.97,239.36,13225.0,236.4976,236.7844,236.3888,236.7746,13225.0
2024-04-16 14:50:00,239.4,239.77,239.21,239.65,40254.0,236.8141,237.1801,236.6262,237.0614,40254.0
2024-04-16 15:00:00,239.71,239.71,239.02,239.05,12811.0,237.1208,237.1208,236.4382,236.4679,12811.0
2024-04-16 15:10:00,238.98,239.02,238.59,238.6,23677.0,236.3987,236.4382,236.0129,236.0228,23677.0
2024-04-16 15:20:00,238.65,239.0,238.42,238.99,24636.0,236.0722,236.4184,235.8447,236.4085,24636.0
2024-04-16 15:30:00,238.99,239.03,238.2,238.67,25361.0,236.4085,236.4481,235.6271,236.092,25361.0
2024-04-16 15:40:00,238.74,238.99,238.24,238.87,31700.0,236.1612,236.4085,235.6667,236.2898,31700.0
2024-04-16 15:50:00,238.88,238.88,238.21,238.22,99594.0,236.2997,236.2997,235.637,235.6469,99594.0
2024-04-17 09:30:00,239.22,239.26,237.99,238.45,19371.0,236.6361,236.6756,235.4194,235.8744,19371.0
2024-04-17 09:40:00,238.27,238.67,237.62,238.22,4913.0,235.6963,236.092,235.0533,235.6469,4913.0
2024-04-17 09:50:00,238.21,238.34,237.88,238.25,7662.0,235.637,235.7656,235.3105,235.6765,7662.0
2024-04-17 10:00:00,238.29,238.29,237.96,238.01,22890.0,235.7161,235.7161,235.3897,235.4391,22890.0
2024-04-17 10:10:00,238.06,238.17,237.47,237.56,4534.0,235.4886,235.5974,234.905,234.994,4534.0
2024-04-17 10:20:00,237.72,238.12,237.63,238.06,5683.0,235.1523,235.5479,235.0632,235.4886,5683.0
2024-04-17 10:30:00,237.97,238.25,237.96,238.08,5419.0,235.3996,235.6765,235.3897,235.5084,5419.0
2024-04-17 10:40:00,238.02,238.17,237.9,237.94,12297.0,235.449,235.5974,235.3303,235.3699,12297.0
2024-04-17 10:50:00,237.95,237.99,237.53,237.56,22219.0,235.3798,235.4194,234.9643,234.994,22219.0
2024-04-17 11:00:00,237.52,237.55,237.14,237.15,12151.0,234.9544,234.9841,234.5785,234.5884,12151.0
2024-04-17 11:10:00,237.21,237.21,236.57,236.8,19174.0,234.6478,234.6478,234.0147,234.2422,19174.0
2024-04-17 11:20:00,236.76,236.82,236.24,236.69,26943.0,234.2026,234.262,233.6883,234.1334,26943.0
2024-04-17 11:30:00,236.63,237.07,236.5,237.06,7975.0,234.074,234.5093,233.9454,234.4994,7975.0
2024-04-17 11:40:00,237.0,237.11,236.89,237.06,6564.0,234.44,234.5489,234.3312,234.4994,6564.0
2024-04-17 11:50:00,237.11,237.56,237.11,237.5,2216.0,234.5489,234.994,234.5489,234.9346,2216.0
2024-04-17 12:00:00,237.52,237.53,237.14,237.25,6672.0,234.9544,234.9643,234.5785,234.6873,6672.0
2024-04-17 12:10:00,237.37,237.88,237.37,237.62,18334.0,234.806,235.3105,234.806,235.0533,18334.0
2024-04-17 12:20:00,237.64,237.81,237.27,237.36,6525.0,235.0731,235.2413,234.7071,234.7962,6525.0
2024-04-17 12:30:00,237.29,237.29,236.87,237.01,10802.0,234.7269,234.7269,234.3114,234.4499,10802.0
2024-04-17 12:40:00,237.02,237.57,237.01,237.44,15165.0,234.4598,235.0039,234.4499,234.8753,15165.0
2024-04-17 12:50:00,237.52,237.57,237.42,237.51,12918.0,234.9544,235.0039,234.8555,234.9445,12918.0
2024-04-17 13:00:00,237.47,237.58,237.4,237.54,15608.0,234.905,235.0138,234.8357,234.9742,15608.0
2024-04-17 13:10:00,237.53,237.83,237.51,237.83,6437.0,234.9643,235.2611,234.9445,235.2611,6437.0
2024-04-17 13:20:00,237.89,237.89,237.59,237.78,4073.0,235.3204,235.3204,235.0237,235.2116,4073.0
2024-04-17 13:30:00,237.84,237.85,237.58,237.62,5523.0,235.271,235.2809,235.0138,235.0533,5523.0
2024-04-17 13:40:00,237.64,237.7,237.57,237.69,7272.0,235.0731,235.1325,235.0039,235.1226,7272.0
2024-04-17 13:50:00,237.82,238.14,237.67,237.81,15816.0,235.2512,235.5677,235.1028,235.2413,15816.0
2024-04-17 14:00:00,237.8,238.0,237.73,237.84,10207.0,235.2314,235.4292,235.1622,235.271,10207.0
2024-04-17 14:10:00,237.84,238.08,237.81,238.07,10997.0,235.271,235.5084,235.2413,235.4985,10997.0
2024-04-17 14:20:00,238.01,238.17,237.94,237.96,6569.0,235.4391,235.5974,235.3699,235.3897,6569.0
2024-04-17 14:30:00,237.98,238.08,237.86,238.07,6439.0,235.4095,235.5084,235.2908,235.4985,6439.0
2024-04-17 14:40:00,238.11,238.6,238.11,238.42,6803.0,235.5381,236.0228,235.5381,235.8447,6803.0
2024-04-17 14:50:00,238.43,238.46,238.06,238.11,5123.0,235.8546,235.8843,235.4886,235.5381,5123.0
2024-04-17 15:00:00,238.03,238.04,237.86,237.86,10839.0,235.4589,235.4688,235.2908,235.2908,10839.0
2024-04-17 15:10:00,237.91,237.99,237.72,237.97,8493.0,235.3402,235.4194,235.1523,235.3996,8493.0
2024-04-17 15:20:00,237.97,238.4,237.92,238.4,11134.0,235.3996,235.8249,235.3501,235.8249,11134.0
2024-04-17 15:30:00,238.44,238.63,238.13,238.3,14185.0,235.8645,236.0524,235.5578,235.726,14185.0
2024-04-17 15:40:00,238.3,238.65,238.17,238.51,22009.0,235.726,236.0722,235.5974,235.9337,22009.0
2024-04-17 15:50:00,238.51,238.77,238.04,238.62,87767.0,235.9337,236.1909,235.4688,236.0425,87767.0
2024-04-18 09:30:00,239.4,239.4,238.59,238.83,19683.0,236.8141,236.8141,236.0129,236.2503,19683.0
2024-04-18 09:40:00,238.89,239.07,238.1,238.5,13987.0,236.3096,236.4877,235.5282,235.9238,13987.0
2024-04-18 09:50:00,238.58,238.68,238.26,238.44,17538.0,236.003,236.1019,235.6864,235.8645,17538.0
2024-04-18 10:00:00,238.44,238.5,238.14,238.38,11556.0,235.8645,235.9238,235.5677,235.8051,11556.0
2024-04-18 10:10:00,238.38,238.38,238.0,238.08,15506.0,235.8051,235.8051,235.4292,235.5084,15506.0
2024-04-18 10:20:00,238.08,238.24,237.9,238.08,13495.0,235.5084,235.6667,235.3303,235.5084,13495.0
2024-04-18 10:30:00,238.15,238.23,237.68,238.1,13555.0,235.5776,235.6568,235.1127,235.5282,13555.0
2024-04-18 10:40:00,238.13,238.27,237.83,237.84,39494.0,235.5578,235.6963,235.2611,235.271,39494.0
2024-04-18 10:50:00,237.84,238.08,237.76,238.02,15108.0,235.271,235.5084,235.1918,235.449,15108.0
2024-04-18 11:00:00,238.03,238.36,237.98,238.25,36820.0,235.4589,235.7854,235.4095,235.6765,36820.0
2024-04-18 11:10:00,238.23,238.24,237.76,237.76,9710.0,235.6568,235.6667,235.1918,235.1918,9710.0
2024-04-18 11:20:00,237.76,237.93,237.65,237.74,13131.0,235.1918,235.36,235.083,235.1721,13131.0
2024-04-18 11:30:00,237.68,237.68,237.04,237.04,12130.0,235.1127,235.1127,234.4796,234.4796,12130.0
2024-04-18 11:40:00,237.02,237.29,236.74,237.11,22302.0,234.4598,234.7269,234.1829,234.5489,22302.0
2024-04-18 11:50:00,237.07,237.18,236.97,237.16,3795.0,234.5093,234.6181,234.4104,234.5983,3795.0
2024-04-18 12:00:00,237.15,237.21,236.95,237.07,5667.0,234.5884,234.6478,234.3906,234.5093,5667.0
2024-04-18 12:10:00,237.1,237.1,236.96,237.03,12126.0,234.539,234.539,234.4005,234.4697,12126.0
2024-04-18 12:20:00,237.02,237.08,236.99,237.05,12086.0,234.4598,234.5192,234.4302,234.4895,12086.0
2024-04-18 12:30:00,237.02,237.36,236.93,237.36,36398.0,234.4598,234.7962,234.3708,234.7962,36398.0
2024-04-18 12:40:00,237.36,237.39,236.98,237.14,12508.0,234.7962,234.8258,234.4203,234.5785,12508.0
2024-04-18 12:50:00,237.09,237.1,236.85,236.95,8808.0,234.5291,234.539,234.2917,234.3906,8808.0
2024-04-18 13:00:00,236.89,236.92,236.39,236.39,8243.0,234.3312,234.3609,233.8366,233.8366,8243.0
2024-04-18 13:10:00,236.38,236.38,235.67,235.86,11965.0,233.8267,233.8267,233.1244,233.3124,11965.0
2024-04-18 13:20:00,235.8,235.85,235.39,235.85,21317.0,233.253,233.3025,232.8474,233.3025,21317.0
2024-04-18 13:30:00,235.84,236.18,235.76,236.18,45775.0,233.2926,233.6289,233.2134,233.6289,45775.0
2024-04-18 13:40:00,236.18,236.29,235.98,236.2,31505.0,233.6289,233.7377,233.4311,233.6487,31505.0
2024-04-18 13:50:00,236.19,236.23,236.02,236.19,23509.0,233.6388,233.6784,233.4706,233.6388,23509.0
2024-04-18 14:00:00,236.19,236.19,235.81,235.97,18086.0,233.6388,233.6388,233.2629,233.4212,18086.0
2024-04-18 14:10:00,235.95,236.16,235.7,236.06,10594.0,233.4014,233.6091,233.1541,233.5102,10594.0
2024-04-18 14:20:00,236.01,236.75,236.01,236.58,19345.0,233.4607,234.1927,233.4607,234.0246,19345.0
2024-04-18 14:30:00,236.61,237.02,236.51,237.0,12776.0,234.0543,234.4598,233.9553,234.44,12776.0
2024-04-18 14:40:00,237.03,237.21,236.93,237.09,12668.0,234.4697,234.6478,234.3708,234.5291,12668.0
2024-04-18 14:50:00,237.09,237.13,237.01,237.04,13165.0,234.5291,234.5686,234.4499,234.4796,13165.0
2024-04-18 15:00:00,237.05,237.23,236.74,236.75,40845.0,234.4895,234.6676,234.1829,234.1927,40845.0
2024-04-18 15:10:00,236.78,237.07,236.71,236.72,36724.0,234.2224,234.5093,234.1532,234.1631,36724.0
2024-04-18 15:20:00,236.68,237.0,236.64,236.99,32225.0,234.1235,234.44,234.0839,234.4302,32225.0
2024-04-18 15:30:00,237.01,237.12,236.77,236.93,31177.0,234.4499,234.5587,234.2125,234.3708,31177.0
2024-04-18 15:40:00,236.94,237.16,236.88,237.05,33930.0,234.3807,234.5983,234.3213,234.4895,33930.0
2024-04-18 15:50:00,237.0,237.35,236.89,237.25,116048.0,234.44,234.7863,234.3312,234.6873,116048.0
2024-04-19 09:30:00,238.68,238.89,236.98,237.42,51640.0,236.1019,236.3096,234.4203,234.8555,51640.0
2024-04-19 09:40:00,237.33,237.83,237.22,237.55,4035.0,234.7665,235.2611,234.6577,234.9841,4035.0
2024-04-19 09:50:00,237.62,238.49,237.54,238.39,5717.0,235.0533,235.914,234.9742,235.815,5717.0
2024-04-19 10:00:00,238.43,239.08,238.28,239.08,6800.0,235.8546,236.4976,235.7062,236.4976,6800.0
2024-04-19 10:10:00,238.97,239.09,238.26,238.32,6913.0,236.3888,236.5075,235.6864,235.7458,6913.0
2024-04-19 10:20:00,238.26,238.41,237.94,238.3,7989.0,235.6864,235.8348,235.3699,235.726,7989.0
2024-04-19 10:30:00,238.34,238.8,238.19,238.73,7193.0,235.7656,236.2206,235.6172,236.1514,7193.0
2024-04-19 10:40:00,238.75,239.27,238.69,238.74,10295.0,236.1711,236.6855,236.1118,236.1612,10295.0
2024-04-19 10:50:00,238.69,238.73,238.28,238.37,9522.0,236.1118,236.1514,235.7062,235.7952,9522.0
2024-04-19 11:00:00,238.31,238.32,237.67,238.12,26632.0,235.7359,235.7458,235.1028,235.5479,26632.0
2024-04-19 11:10:00,238.11,238.28,237.93,238.2,20192.0,235.5381,235.7062,235.36,235.6271,20192.0
2024-04-19 11:20:00,238.3,238.75,238.28,238.75,8373.0,235.726,236.1711,235.7062,236.1711,8373.0
2024-04-19 11:30:00,238.73,238.77,238.19,238.45,12833.0,236.1514,236.1909,235.6172,235.8744,12833.0
2024-04-19 11:40:00,238.53,238.6,238.29,238.54,9077.0,235.9535,236.0228,235.7161,235.9634,9077.0
2024-04-19 11:50:00,238.59,238.6,238.41,238.5,9570.0,236.0129,236.0228,235.8348,235.9238,9570.0
2024-04-19 12:00:00,238.5,238.69,238.47,238.67,7452.0,235.9238,236.1118,235.8942,236.092,7452.0
2024-04-19 12:10:00,238.66,238.79,238.49,238.49,6392.0,236.0821,236.2107,235.914,235.914,6392.0
2024-04-19 12:20:00,238.52,238.93,238.43,238.9,6596.0,235.9436,236.3492,235.8546,236.3195,6596.0
2024-04-19 12:30:00,238.95,238.97,238.74,238.83,7867.0,236.369,236.3888,236.1612,236.2503,7867.0
2024-04-19 12:40:00,238.78,238.98,238.75,238.88,6894.0,236.2008,236.3987,236.1711,236.2997,6894.0
2024-04-19 12:50:00,238.97,239.27,238.96,239.19,6952.0,236.3888,236.6855,236.3789,236.6064,6952.0
2024-04-19 13:00:00,239.24,239.5,239.15,239.47,5354.0,236.6558,236.913,236.5668,236.8834,5354.0
2024-04-19 13:10:00,239.49,239.54,239.36,239.51,7572.0,236.9031,236.9526,236.7746,236.9229,7572.0
2024-04-19 13:20:00,239.57,239.6,239.15,239.16,5524.0,236.9823,237.012,236.5668,236.5767,5524.0
2024-04-19 13:30:00,239.14,239.42,239.13,239.37,16576.0,236.5569,236.8339,236.547,236.7844,16576.0
2024-04-19 13:40:00,239.36,239.57,239.33,239.57,6866.0,236.7746,236.9823,236.7449,236.9823,6866.0
2024-04-19 13:50:00,239.59,239.65,239.35,239.49,7132.0,237.0021,237.0614,236.7647,236.9031,7132.0
2024-04-19 14:00:00,239.48,239.48,239.0,239.15,8244.0,236.8933,236.8933,236.4184,236.5668,8244.0
2024-04-19 14:10:00,239.15,239.21,238.82,238.92,17658.0,236.5668,236.6262,236.2404,236.3393,17658.0
2024-04-19 14:20:00,238.95,239.28,238.88,238.98,26948.0,236.369,236.6954,236.2997,236.3987,26948.0
2024-04-19 14:30:00,239.13,239.4,239.1,239.3,9046.0,236.547,236.8141,236.5174,236.7152,9046.0
2024-04-19 14:40:00,239.26,239.49,239.11,239.42,5500.0,236.6756,236.9031,236.5273,236.8339,5500.0
2024-04-19 14:50:00,239.41,239.56,239.26,239.56,6740.0,236.824,236.9724,236.6756,236.9724,6740.0
2024-04-19 15:00:00,239.51,239.6,239.31,239.45,8387.0,236.9229,237.012,236.7251,236.8636,8387.0
2024-04-19 15:10:00,239.39,239.42,239.06,239.15,20692.0,236.8042,236.8339,236.4778,236.5668,20692.0
2024-04-19 15:20:00,239.17,239.91,239.12,239.81,18514.0,236.5866,237.3186,236.5371,237.2197,18514.0
2024-04-19 15:30:00,239.82,239.88,239.46,239.6,22523.0,237.2296,237.2889,236.8735,237.012,22523.0
2024-04-19 15:40:00,239.66,239.7,239.38,239.59,26118.0,237.0713,237.1109,236.7943,237.0021,26118.0
2024-04-19 15:50:00,239.57,239.57,238.98,239.1,99839.0,236.9823,236.9823,236.3987,236.5174,99839.0
2024-04-22 09:30:00,236.0,239.01,236.0,238.27,65966.0,233.4508,236.4283,233.4508,235.6963,65966.0
2024-04-22 09:40:00,238.27,238.27,236.18,236.91,103524.0,235.6963,235.6963,233.6289,234.351,103524.0
2024-04-22 09:50:00,236.81,237.05,236.04,236.67,94067.0,234.2521,234.4895,233.4904,234.1136,94067.0
2024-04-22 10:00:00,236.65,236.65,235.31,235.58,68219.0,234.0938,234.0938,232.7683,233.0354,68219.0
2024-04-22 10:10:00,235.58,235.64,234.73,235.02,64242.0,233.0354,233.0947,232.1946,232.4814,64242.0
2024-04-22 10:20:00,235.03,235.5,234.86,235.01,49168.0,232.4913,232.9562,232.3232,232.4715,49168.0
2024-04-22 10:30:00,234.97,235.88,234.96,235.84,31473.0,232.432,233.3321,232.4221,233.2926,31473.0
2024-04-22 10:40:00,235.84,236.36,235.84,236.0,20234.0,233.2926,233.807,233.2926,233.4508,20234.0
2024-04-22 10:50:00,236.07,236.15,235.35,236.06,40687.0,233.5201,233.5992,232.8079,233.5102,40687.0
2024-04-22 11:00:00,236.01,236.61,235.83,235.87,47349.0,233.4607,234.0543,233.2827,233.3223,47349.0
2024-04-22 11:10:00,235.88,236.66,235.83,236.65,56593.0,233.3321,234.1037,233.2827,234.0938,56593.0
2024-04-22 11:20:00,236.69,236.84,236.38,236.56,23381.0,234.1334,234.2818,233.8267,234.0048,23381.0
2024-04-22 11:30:00,236.5,236.98,236.5,236.71,18750.0,233.9454,234.4203,233.9454,234.1532,18750.0
2024-04-22 11:40:00,236.78,236.79,236.46,236.63,30201.0,234.2224,234.2323,233.9059,234.074,30201.0
2024-04-22 11:50:00,236.63,237.22,236.47,237.12,22373.0,234.074,234.6577,233.9158,234.5587,22373.0
2024-04-22 12:00:00,237.18,237.35,237.03,237.34,27192.0,234.6181,234.7863,234.4697,234.7764,27192.0
2024-04-22 12:10:00,237.34,238.05,237.34,237.73,14995.0,234.7764,235.4787,234.7764,235.1622,14995.0
2024-04-22 12:20:00,237.66,237.89,237.38,237.89,11595.0,235.0929,235.3204,234.8159,235.3204,11595.0
2024-04-22 12:30:00,237.9,238.25,237.89,238.08,10362.0,235.3303,235.6765,235.3204,235.5084,10362.0
2024-04-22 12:40:00,238.03,238.35,237.81,238.32,18905.0,235.4589,235.7755,235.2413,235.7458,18905.0
2024-04-22 12:50:00,238.35,238.65,238.14,238.62,11629.0,235.7755,236.0722,235.5677,236.0425,11629.0
2024-04-22 13:00:00,238.66,238.67,238.25,238.48,14289.0,236.0821,236.092,235.6765,235.9041,14289.0
2024-04-22 13:10:00,238.51,238.57,238.11,238.16,11795.0,235.9337,235.9931,235.5381,235.5875,11795.0
2024-04-22 13:20:00,238.14,238.71,237.83,238.66,13684.0,235.5677,236.1316,235.2611,236.0821,13684.0
2024-04-22 13:30:00,238.67,238.67,238.15,238.23,11219.0,236.092,236.092,235.5776,235.6568,11219.0
2024-04-22 13:40:00,238.28,238.63,238.22,238.4,30085.0,235.7062,236.0524,235.6469,235.8249,30085.0
2024-04-22 13:50:00,238.4,239.0,238.37,238.87,42303.0,235.8249,236.4184,235.7952,236.2898,42303.0
2024-04-22 14:00:00,238.91,238.92,238.59,238.75,16873.0,236.3294,236.3393,236.0129,236.1711,16873.0
2024-04-22 14:10:00,238.75,238.77,238.32,238.48,19274.0,236.1711,236.1909,235.7458,235.9041,19274.0
2024-04-22 14:20:00,238.46,238.65,238.46,238.48,29377.0,235.8843,236.0722,235.8843,235.9041,29377.0
2024-04-22 14:30:00,238.5,238.77,238.25,238.26,55642.0,235.9238,236.1909,235.6765,235.6864,55642.0
2024-04-22 14:40:00,238.23,238.23,237.61,237.82,13493.0,235.6568,235.6568,235.0435,235.2512,13493.0
2024-04-22 14:50:00,237.79,237.88,237.65,237.68,12656.0,235.2215,235.3105,235.083,235.1127,12656.0
2024-04-22 15:00:00,237.65,237.65,236.99,237.15,15690.0,235.083,235.083,234.4302,234.5884,15690.0
2024-04-22 15:10:00,237.18,237.37,237.13,237.36,20185.0,234.6181,234.806,234.5686,234.7962,20185.0
2024-04-22 15:20:00,237.33,237.4,237.13,237.32,19956.0,234.7665,234.8357,234.5686,234.7566,19956.0
2024-04-22 15:30:00,237.32,237.34,236.63,236.83,37137.0,234.7566,234.7764,234.074,234.2719,37137.0
2024-04-22 15:40:00,236.88,237.25,236.75,237.11,45621.0,234.3213,234.6873,234.1927,234.5489,45621.0
2024-04-22 15:50:00,237.11,237.24,236.76,236.87,183693.0,234.5489,234.6775,234.2026,234.3114,183693.0
2024-04-23 09:30:00,237.43,237.43,236.37,237.18,21464.0,234.8654,234.8654,233.8168,234.6181,21464.0
2024-04-23 09:40:00,237.06,238.08,236.96,237.61,6562.0,234.4994,235.5084,234.4005,235.0435,6562.0
2024-04-23 09:50:00,237.61,237.61,236.24,236.58,28159.0,235.0435,235.0435,233.6883,234.0246,28159.0
2024-04-23 10:00:00,236.62,238.08,236.52,238.03,35617.0,234.0641,235.5084,233.9652,235.4589,35617.0
2024-04-23 10:10:00,238.08,238.72,238.03,238.04,21630.0,235.5084,236.1415,235.4589,235.4688,21630.0
2024-04-23 10:20:00,238.03,238.05,237.55,237.92,14460.0,235.4589,235.4787,234.9841,235.3501,14460.0
2024-04-23 10:30:00,237.9,238.04,237.35,237.65,13107.0,235.3303,235.4688,234.7863,235.083,13107.0
2024-04-23 10:40:00,237.73,238.0,237.65,237.93,6623.0,235.1622,235.4292,235.083,235.36,6623.0
2024-04-23 10:50:00,237.98,238.09,237.77,238.04,13316.0,235.4095,235.5183,235.2017,235.4688,13316.0
2024-04-23 11:00:00,238.04,238.6,237.78,237.79,14648.0,235.4688,236.0228,235.2116,235.2215,14648.0
2024-04-23 11:10:00,237.87,238.13,237.64,237.83,11440.0,235.3006,235.5578,235.0731,235.2611,11440.0
2024-04-23 11:20:00,237.69,238.51,237.69,238.26,18860.0,235.1226,235.9337,235.1226,235.6864,18860.0
2024-04-23 11:30:00,238.21,238.25,237.57,237.73,12896.0,235.637,235.6765,235.0039,235.1622,12896.0
2024-04-23 11:40:00,237.7,237.84,237.42,237.58,10480.0,235.1325,235.271,234.8555,235.0138,10480.0
2024-04-23 11:50:00,237.66,238.08,237.59,237.97,9712.0,235.0929,235.5084,235.0237,235.3996,9712.0
2024-04-23 12:00:00,238.01,238.5,237.86,238.5,5722.0,235.4391,235.9238,235.2908,235.9238,5722.0
2024-04-23 12:10:00,238.5,238.61,238.28,238.31,10454.0,235.9238,236.0327,235.7062,235.7359,10454.0
2024-04-23 12:20:00,238.28,238.6,237.89,238.58,25669.0,235.7062,236.0228,235.3204,236.003,25669.0
2024-04-23 12:30:00,238.63,238.65,238.31,238.56,8197.0,236.0524,236.0722,235.7359,235.9832,8197.0
2024-04-23 12:40:00,238.49,238.49,237.98,238.07,15809.0,235.914,235.914,235.4095,235.4985,15809.0
2024-04-23 12:50:00,238.1,238.37,238.01,238.02,11069.0,235.5282,235.7952,235.4391,235.449,11069.0
2024-04-23 13:00:00,237.89,238.24,237.84,238.18,6406.0,235.3204,235.6667,235.271,235.6073,6406.0
2024-04-23 13:10:00,238.18,238.18,237.2,237.33,9615.0,235.6073,235.6073,234.6379,234.7665,9615.0
2024-04-23 13:20:00,237.31,237.57,237.15,237.49,15833.0,234.7467,235.0039,234.5884,234.9248,15833.0
2024-04-23 13:30:00,237.53,237.71,237.45,237.64,27949.0,234.9643,235.1424,234.8852,235.0731,27949.0
2024-04-23 13:40:00,237.64,237.89,237.61,237.83,4712.0,235.0731,235.3204,235.0435,235.2611,4712.0
2024-04-23 13:50:00,237.81,237.87,237.65,237.67,7357.0,235.2413,235.3006,235.083,235.1028,7357.0
2024-04-23 14:00:00,237.63,237.67,237.37,237.41,8978.0,235.0632,235.1028,234.806,234.8456,8978.0
2024-04-23 14:10:00,237.34,237.5,237.07,237.38,6469.0,234.7764,234.9346,234.5093,234.8159,6469.0
2024-04-23 14:20:00,237.43,237.78,237.38,237.56,36180.0,234.8654,235.2116,234.8159,234.994,36180.0
2024-04-23 14:30:00,237.63,237.83,237.53,237.75,27691.0,235.0632,235.2611,234.9643,235.1819,27691.0
2024-04-23 14:40:00,237.76,237.82,237.55,237.74,11430.0,235.1918,235.2512,234.9841,235.1721,11430.0
2024-04-23 14:50:00,237.67,237.92,237.57,237.92,9914.0,235.1028,235.3501,235.0039,235.3501,9914.0
2024-04-23 15:00:00,237.94,238.0,237.74,237.91,8234.0,235.3699,235.4292,235.1721,235.3402,8234.0
2024-04-23 15:10:00,237.9,238.15,237.67,237.67,18185.0,235.3303,235.5776,235.1028,235.1028,18185.0
2024-04-23 15:20:00,237.65,237.85,237.1,237.6,70564.0,235.083,235.2809,234.539,235.0336,70564.0
2024-04-23 15:30:00,237.56,237.88,237.46,237.76,15873.0,234.994,235.3105,234.8951,235.1918,15873.0
2024-04-23 15:40:00,237.76,238.13,237.59,237.86,34169.0,235.1918,235.5578,235.0237,235.2908,34169.0
2024-04-23 15:50:00,237.96,238.11,237.23,237.68,106194.0,235.3897,235.5381,234.6676,235.1127,106194.0
2024-04-24 09:30:00,237.59,237.59,235.84,235.99,16790.0,235.0237,235.0237,233.2926,233.441,16790.0
2024-04-24 09:40:00,236.19,237.48,236.19,236.44,7505.0,233.6388,234.9149,233.6388,233.8861,7505.0
2024-04-24 09:50:00,236.7,236.93,236.48,236.76,8015.0,234.1433,234.3708,233.9257,234.2026,8015.0
2024-04-24 10:00:00,236.79,236.99,236.53,236.55,4702.0,234.2323,234.4302,233.9751,233.9949,4702.0
2024-04-24 10:10:00,236.56,236.72,236.4,236.55,6436.0,234.0048,234.1631,233.8465,233.9949,6436.0
2024-04-24 10:20:00,236.65,237.1,236.64,236.88,4964.0,234.0938,234.539,234.0839,234.3213,4964.0
2024-04-24 10:30:00,236.81,236.91,236.36,236.52,31684.0,234.2521,234.351,233.807,233.9652,31684.0
2024-04-24 10:40:00,236.48,236.49,236.09,236.31,10592.0,233.9257,233.9356,233.5399,233.7575,10592.0
2024-04-24 10:50:00,236.31,236.54,236.16,236.24,9248.0,233.7575,233.985,233.6091,233.6883,9248.0
2024-04-24 11:00:00,236.2,236.38,236.16,236.24,16608.0,233.6487,233.8267,233.6091,233.6883,16608.0
2024-04-24 11:10:00,236.27,236.33,236.17,236.28,15673.0,233.7179,233.7773,233.619,233.7278,15673.0
2024-04-24 11:20:00,236.25,236.67,236.18,236.67,4426.0,233.6981,234.1136,233.6289,234.1136,4426.0
2024-04-24 11:30:00,236.76,237.65,236.76,237.65,2032.0,234.2026,235.083,234.2026,235.083,2032.0
2024-04-24 11:40:00,237.6,237.77,237.38,237.38,12338.0,235.0336,235.2017,234.8159,234.8159,12338.0
2024-04-24 11:50:00,237.38,237.63,237.38,237.56,3913.0,234.8159,235.0632,234.8159,234.994,3913.0
2024-04-24 12:00:00,237.54,237.68,237.48,237.56,9222.0,234.9742,235.1127,234.9149,234.994,9222.0
2024-04-24 12:10:00,237.65,237.7,237.42,237.54,10745.0,235.083,235.1325,234.8555,234.9742,10745.0
2024-04-24 12:20:00,237.67,237.96,237.64,237.96,6090.0,235.1028,235.3897,235.0731,235.3897,6090.0
2024-04-24 12:30:00,237.84,237.87,237.68,237.83,5597.0,235.271,235.3006,235.1127,235.2611,5597.0
2024-04-24 12:40:00,237.84,237.86,237.4,237.42,6032.0,235.271,235.2908,234.8357,234.8555,6032.0
2024-04-24 12:50:00,237.47,237.64,237.4,237.41,4856.0,234.905,235.0731,234.8357,234.8456,4856.0
2024-04-24 13:00:00,237.36,237.45,237.25,237.43,4724.0,234.7962,234.8852,234.6873,234.8654,4724.0
2024-04-24 13:10:00,237.48,237.48,237.25,237.36,9280.0,234.9149,234.9149,234.6873,234.7962,9280.0
2024-04-24 13:20:00,237.34,237.56,237.32,237.42,22126.0,234.7764,234.994,234.7566,234.8555,22126.0
2024-04-24 13:30:00,237.43,238.28,237.42,238.28,5453.0,234.8654,235.7062,234.8555,235.7062,5453.0
2024-04-24 13:40:00,238.28,238.6,238.28,238.6,3957.0,235.7062,236.0228,235.7062,236.0228,3957.0
2024-04-24 13:50:00,238.65,238.79,238.51,238.67,4686.0,236.0722,236.2107,235.9337,236.092,4686.0
2024-04-24 14:00:00,238.7,238.71,238.18,238.22,8396.0,236.1217,236.1316,235.6073,235.6469,8396.0
2024-04-24 14:10:00,238.23,238.3,237.94,238.2,12577.0,235.6568,235.726,235.3699,235.6271,12577.0
2024-04-24 14:20:00,238.27,238.29,238.08,238.1,10467.0,235.6963,235.7161,235.5084,235.5282,10467.0
2024-04-24 14:30:00,238.12,238.28,238.01,238.23,6373.0,235.5479,235.7062,235.4391,235.6568,6373.0
2024-04-24 14:40:00,238.26,238.64,238.25,238.56,5278.0,235.6864,236.0623,235.6765,235.9832,5278.0
2024-04-24 14:50:00,238.56,238.58,238.27,238.31,9569.0,235.9832,236.003,235.6963,235.7359,9569.0
2024-04-24 15:00:00,238.18,238.25,237.9,238.14,5430.0,235.6073,235.6765,235.3303,235.5677,5430.0
2024-04-24 15:10:00,238.03,238.07,237.76,237.84,5338.0,235.4589,235.4985,235.1918,235.271,5338.0
2024-04-24 15:20:00,237.81,238.16,237.8,238.09,5553.0,235.2413,235.5875,235.2314,235.5183,5553.0
2024-04-24 15:30:00,238.06,238.06,237.81,237.98,9497.0,235.4886,235.4886,235.2413,235.4095,9497.0
2024-04-24 15:40:00,237.94,238.16,237.83,237.87,18425.0,235.3699,235.5875,235.2611,235.3006,18425.0
2024-04-24 15:50:00,237.82,238.23,237.79,238.01,62696.0,235.2512,235.6568,235.2215,235.4391,62696.0
2024-04-25 09:30:00,239.03,240.34,238.64,239.71,25554.0,236.4481,237.744,236.0623,237.1208,25554.0
2024-04-25 09:40:00,239.35,239.87,239.2,239.43,25145.0,236.7647,237.279,236.6163,236.8438,25145.0
2024-04-25 09:50:00,239.37,239.4,238.75,239.03,11966.0,236.7844,236.8141,236.1711,236.4481,11966.0
2024-04-25 10:00:00,239.01,239.11,238.75,238.93,6237.0,236.4283,236.5273,236.1711,236.3492,6237.0
2024-04-25 10:10:00,238.72,238.74,238.25,238.48,5608.0,236.1415,236.1612,235.6765,235.9041,5608.0
2024-04-25 10:20:00,238.45,238.69,238.25,238.4,4737.0,235.8744,236.1118,235.6765,235.8249,4737.0
2024-04-25 10:30:00,238.44,238.66,238.26,238.58,5089.0,235.8645,236.0821,235.6864,236.003,5089.0
2024-04-25 10:40:00,238.52,238.8,238.34,238.42,4681.0,235.9436,236.2206,235.7656,235.8447,4681.0
2024-04-25 10:50:00,238.47,239.61,238.45,239.59,16861.0,235.8942,237.0219,235.8744,237.0021,16861.0
2024-04-25 11:00:00,239.53,239.87,239.52,239.53,8298.0,236.9427,237.279,236.9328,236.9427,8298.0
2024-04-25 11:10:00,239.6,240.08,239.38,239.96,10006.0,237.012,237.4868,236.7943,237.3681,10006.0
2024-04-25 11:20:00,240.08,240.43,239.74,240.39,12716.0,237.4868,237.833,237.1504,237.7934,12716.0
2024-04-25 11:30:00,240.33,240.57,240.3,240.3,8209.0,237.7341,237.9715,237.7044,237.7044,8209.0
2024-04-25 11:40:00,240.3,240.31,239.84,240.16,9411.0,237.7044,237.7143,237.2494,237.5659,9411.0
2024-04-25 11:50:00,240.17,240.26,239.88,240.22,4147.0,237.5758,237.6648,237.2889,237.6253,4147.0
2024-04-25 12:00:00,240.3,240.39,240.1,240.27,4062.0,237.7044,237.7934,237.5066,237.6747,4062.0
2024-04-25 12:10:00,240.23,240.43,240.19,240.31,7543.0,237.6352,237.833,237.5956,237.7143,7543.0
2024-04-25 12:20:00,240.41,240.63,240.31,240.42,12480.0,237.8132,238.0308,237.7143,237.8231,12480.0
2024-04-25 12:30:00,240.43,240.69,240.34,240.54,3286.0,237.833,238.0902,237.744,237.9418,3286.0
2024-04-25 12:40:00,240.54,240.9,240.43,240.85,6276.0,237.9418,238.2979,237.833,238.2485,6276.0
2024-04-25 12:50:00,240.77,241.05,240.71,241.0,7955.0,238.1693,238.4463,238.11,238.3968,7955.0
2024-04-25 13:00:00,241.04,241.04,240.65,240.68,4066.0,238.4364,238.4364,238.0506,238.0803,4066.0
2024-04-25 13:10:00,240.56,240.78,240.45,240.75,5283.0,237.9616,238.1792,237.8528,238.1495,5283.0
2024-04-25 13:20:00,240.72,240.84,240.54,240.81,8880.0,238.1199,238.2386,237.9418,238.2089,8880.0
2024-04-25 13:30:00,240.76,240.88,240.66,240.88,4148.0,238.1594,238.2781,238.0605,238.2781,4148.0
2024-04-25 13:40:00,240.85,241.04,240.72,240.77,7577.0,238.2485,238.4364,238.1199,238.1693,7577.0
2024-04-25 13:50:00,240.6,240.65,240.33,240.65,11119.0,238.0012,238.0506,237.7341,238.0506,11119.0
2024-04-25 14:00:00,240.65,241.05,240.63,240.98,6515.0,238.0506,238.4463,238.0308,238.3771,6515.0
2024-04-25 14:10:00,241.01,241.01,240.74,240.77,3729.0,238.4067,238.4067,238.1396,238.1693,3729.0
2024-04-25 14:20:00,240.76,240.81,239.97,240.0,11022.0,238.1594,238.2089,237.378,237.4076,11022.0
2024-04-25 14:30:00,240.02,240.04,239.7,239.87,7722.0,237.4274,237.4472,237.1109,237.279,7722.0
2024-04-25 14:40:00,239.88,239.88,239.7,239.73,3395.0,237.2889,237.2889,237.1109,237.1406,3395.0
2024-04-25 14:50:00,239.62,239.75,239.3,239.68,17390.0,237.0317,237.1603,236.7152,237.0911,17390.0
2024-04-25 15:00:00,239.68,239.85,239.57,239.64,6098.0,237.0911,237.2593,236.9823,237.0515,6098.0
2024-04-25 15:10:00,239.69,240.06,239.58,240.01,8696.0,237.101,237.467,236.9922,237.4175,8696.0
2024-04-25 15:20:00,239.87,240.11,239.85,240.08,4625.0,237.279,237.5165,237.2593,237.4868,4625.0
2024-04-25 15:30:00,240.08,240.16,239.86,239.86,13434.0,237.4868,237.5659,237.2692,237.2692,13434.0
2024-04-25 15:40:00,239.73,239.81,239.48,239.58,16240.0,237.1406,237.2197,236.8933,236.9922,16240.0
2024-04-25 15:50:00,239.58,240.1,239.47,239.76,66429.0,236.9922,237.5066,236.8834,237.1702,66429.0
2024-04-26 09:30:00,240.04,240.98,239.1,239.14,32121.0,237.4472,238.3771,236.5174,236.5569,32121.0
2024-04-26 09:40:00,238.88,239.04,238.12,238.12,14494.0,236.2997,236.458,235.5479,235.5479,14494.0
2024-04-26 09:50:00,238.09,238.65,238.09,238.19,11306.0,235.5183,236.0722,235.5183,235.6172,11306.0
2024-04-26 10:00:00,238.6,239.28,238.25,239.13,15492.0,236.0228,236.6954,235.6765,236.547,15492.0
2024-04-26 10:10:00,239.3,239.61,239.19,239.61,7484.0,236.7152,237.0219,236.6064,237.0219,7484.0
2024-04-26 10:20:00,239.7,239.8,239.08,239.26,8379.0,237.1109,237.2098,236.4976,236.6756,8379.0
2024-04-26 10:30:00,239.25,240.18,239.21,240.18,8221.0,236.6657,237.5857,236.6262,237.5857,8221.0
2024-04-26 10:40:00,240.15,240.33,239.94,239.95,9652.0,237.556,237.7341,237.3483,237.3582,9652.0
2024-04-26 10:50:00,240.04,240.33,239.77,240.0,7752.0,237.4472,237.7341,237.1801,237.4076,7752.0
2024-04-26 11:00:00,240.05,240.05,239.46,239.54,7348.0,237.4571,237.4571,236.8735,236.9526,7348.0
2024-04-26 11:10:00,239.54,239.56,239.29,239.52,11113.0,236.9526,236.9724,236.7053,236.9328,11113.0
2024-04-26 11:20:00,239.52,239.6,239.34,239.44,15723.0,236.9328,237.012,236.7548,236.8537,15723.0
2024-04-26 11:30:00,239.53,239.53,239.2,239.37,5691.0,236.9427,236.9427,236.6163,236.7844,5691.0
2024-04-26 11:40:00,239.38,239.53,239.18,239.38,21132.0,236.7943,236.9427,236.5965,236.7943,21132.0
2024-04-26 11:50:00,239.34,239.53,239.28,239.29,4995.0,236.7548,236.9427,236.6954,236.7053,4995.0
2024-04-26 12:00:00,239.24,239.26,239.04,239.24,1851.0,236.6558,236.6756,236.458,236.6558,1851.0
2024-04-26 12:10:00,239.26,239.47,239.2,239.37,3153.0,236.6756,236.8834,236.6163,236.7844,3153.0
2024-04-26 12:20:00,239.37,239.93,239.34,239.93,14023.0,236.7844,237.3384,236.7548,237.3384,14023.0
2024-04-26 12:30:00,239.97,239.97,239.59,239.65,8123.0,237.378,237.378,237.0021,237.0614,8123.0
2024-04-26 12:40:00,239.68,239.97,239.66,239.82,5713.0,237.0911,237.378,237.0713,237.2296,5713.0
2024-04-26 12:50:00,239.87,240.09,239.83,240.03,3368.0,237.279,237.4967,237.2395,237.4373,3368.0
2024-04-26 13:00:00,239.99,240.05,239.9,239.91,3320.0,237.3977,237.4571,237.3087,237.3186,3320.0
2024-04-26 13:10:00,240.0,240.3,239.78,240.27,9779.0,237.4076,237.7044,237.19,237.6747,9779.0
2024-04-26 13:20:00,240.31,240.5,240.31,240.46,2640.0,237.7143,237.9022,237.7143,237.8627,2640.0
2024-04-26 13:30:00,240.43,240.54,240.42,240.43,1189.0,237.833,237.9418,237.8231,237.833,1189.0
2024-04-26 13:40:00,240.44,240.8,240.44,240.78,4014.0,237.8429,238.199,237.8429,238.1792,4014.0
2024-04-26 13:50:00,240.87,240.88,240.76,240.8,2502.0,238.2682,238.2781,238.1594,238.199,2502.0
2024-04-26 14:00:00,240.84,240.84,240.55,240.59,3867.0,238.2386,238.2386,237.9517,237.9913,3867.0
2024-04-26 14:10:00,240.63,240.82,240.63,240.74,4083.0,238.0308,238.2188,238.0308,238.1396,4083.0
2024-04-26 14:20:00,240.72,240.83,240.66,240.78,2246.0,238.1199,238.2287,238.0605,238.1792,2246.0
2024-04-26 14:30:00,240.75,240.83,240.65,240.7,3352.0,238.1495,238.2287,238.0506,238.1001,3352.0
2024-04-26 14:40:00,240.72,240.91,240.72,240.91,4147.0,238.1199,238.3078,238.1199,238.3078,4147.0
2024-04-26 14:50:00,240.95,240.98,240.79,240.91,6291.0,238.3474,238.3771,238.1891,238.3078,6291.0
2024-04-26 15:00:00,240.94,240.96,240.69,240.8,6897.0,238.3375,238.3573,238.0902,238.199,6897.0
2024-04-26 15:10:00,240.75,241.1,240.67,240.96,7951.0,238.1495,238.4958,238.0704,238.3573,7951.0
2024-04-26 15:20:00,241.0,241.19,240.94,241.07,8062.0,238.3968,238.5848,238.3375,238.4661,8062.0
2024-04-26 15:30:00,241.03,241.09,240.79,240.94,10195.0,238.4265,238.4859,238.1891,238.3375,10195.0
2024-04-26 15:40:00,241.05,241.36,241.01,241.17,20316.0,238.4463,238.7529,238.4067,238.565,20316.0
2024-04-26 15:50:00,241.16,241.31,240.81,240.91,55127.0,238.5551,238.7035,238.2089,238.3078,55127.0
2024-04-29 09:30:00,240.0,240.86,238.63,239.83,21059.0,237.4076,238.2584,236.0524,237.2395,21059.0
2024-04-29 09:40:00,239.74,240.31,239.73,239.95,7864.0,237.1504,237.7143,237.1406,237.3582,7864.0
2024-04-29 09:50:00,239.96,240.14,239.62,239.72,6636.0,237.3681,237.5461,237.0317,237.1307,6636.0
2024-04-29 10:00:00,239.84,240.1,239.72,240.01,11215.0,237.2494,237.5066,237.1307,237.4175,11215.0
2024-04-29 10:10:00,240.15,240.62,239.91,240.22,22612.0,237.556,238.0209,237.3186,237.6253,22612.0
2024-04-29 10:20:00,240.28,240.34,239.73,239.94,12246.0,237.6846,237.744,237.1406,237.3483,12246.0
2024-04-29 10:30:00,239.87,240.04,239.5,239.51,8410.0,237.279,237.4472,236.913,236.9229,8410.0
2024-04-29 10:40:00,239.48,239.48,238.71,238.83,9501.0,236.8933,236.8933,236.1316,236.2503,9501.0
2024-04-29 10:50:00,238.85,239.4,238.76,239.28,10773.0,236.2701,236.8141,236.181,236.6954,10773.0
2024-04-29 11:00:00,239.21,239.21,238.74,238.74,8843.0,236.6262,236.6262,236.1612,236.1612,8843.0
2024-04-29 11:10:00,238.63,239.04,238.53,238.93,11738.0,236.0524,236.458,235.9535,236.3492,11738.0
2024-04-29 11:20:00,238.93,239.13,238.85,238.86,8621.0,236.3492,236.547,236.2701,236.28,8621.0
2024-04-29 11:30:00,238.86,239.0,238.33,238.34,14559.0,236.28,236.4184,235.7557,235.7656,14559.0
2024-04-29 11:40:00,238.33,238.43,238.21,238.32,6776.0,235.7557,235.8546,235.637,235.7458,6776.0
2024-04-29 11:50:00,238.38,239.0,238.36,239.0,6261.0,235.8051,236.4184,235.7854,236.4184,6261.0
2024-04-29 12:00:00,238.99,239.34,238.99,239.26,10105.0,236.4085,236.7548,236.4085,236.6756,10105.0
2024-04-29 12:10:00,239.24,239.42,239.16,239.37,6965.0,236.6558,236.8339,236.5767,236.7844,6965.0
2024-04-29 12:20:00,239.43,239.72,239.43,239.64,6382.0,236.8438,237.1307,236.8438,237.0515,6382.0
2024-04-29 12:30:00,239.67,239.92,239.53,239.92,15796.0,237.0812,237.3285,236.9427,237.3285,15796.0
2024-04-29 12:40:00,239.93,240.19,239.88,240.12,6984.0,237.3384,237.5956,237.2889,237.5263,6984.0
2024-04-29 12:50:00,240.19,240.23,239.86,239.96,8612.0,237.5956,237.6352,237.2692,237.3681,8612.0
2024-04-29 13:00:00,239.96,239.96,239.43,239.48,2916.0,237.3681,237.3681,236.8438,236.8933,2916.0
2024-04-29 13:10:00,239.44,239.55,239.17,239.51,6834.0,236.8537,236.9625,236.5866,236.9229,6834.0
2024-04-29 13:20:00,239.52,239.57,239.33,239.45,6242.0,236.9328,236.9823,236.7449,236.8636,6242.0
2024-04-29 13:30:00,239.51,239.64,239.42,239.54,4088.0,236.9229,237.0515,236.8339,236.9526,4088.0
2024-04-29 13:40:00,239.52,239.55,239.28,239.54,4016.0,236.9328,236.9625,236.6954,236.9526,4016.0
2024-04-29 13:50:00,239.52,239.71,239.49,239.53,13425.0,236.9328,237.1208,236.9031,236.9427,13425.0
2024-04-29 14:00:00,239.44,239.54,239.29,239.39,3112.0,236.8537,236.9526,236.7053,236.8042,3112.0
2024-04-29 14:10:00,239.41,239.6,239.38,239.55,4993.0,236.824,237.012,236.7943,236.9625,4993.0
2024-04-29 14:20:00,239.66,239.73,239.61,239.69,4277.0,237.0713,237.1406,237.0219,237.101,4277.0
2024-04-29 14:30:00,239.7,239.88,239.63,239.67,6860.0,237.1109,237.2889,237.0416,237.0812,6860.0
2024-04-29 14:40:00,239.64,239.77,239.52,239.66,5939.0,237.0515,237.1801,236.9328,237.0713,5939.0
2024-04-29 14:50:00,239.7,239.75,239.49,239.55,8160.0,237.1109,237.1603,236.9031,236.9625,8160.0
2024-04-29 15:00:00,239.29,239.31,238.99,239.17,9030.0,236.7053,236.7251,236.4085,236.5866,9030.0
2024-04-29 15:10:00,239.18,239.41,239.01,239.37,14596.0,236.5965,236.824,236.4283,236.7844,14596.0
2024-04-29 15:20:00,239.4,239.45,239.08,239.17,19162.0,236.8141,236.8636,236.4976,236.5866,19162.0
2024-04-29 15:30:00,239.17,239.29,239.03,239.15,17220.0,236.5866,236.7053,236.4481,236.5668,17220.0
2024-04-29 15:40:00,239.15,239.41,238.97,238.98,39358.0,236.5668,236.824,236.3888,236.3987,39358.0
2024-04-29 15:50:00,238.98,240.06,238.95,240.04,96573.0,236.3987,237.467,236.369,237.4472,96573.0
2024-04-30 09:30:00,239.78,240.12,238.85,240.03,23892.0,237.19,237.5263,236.2701,237.4373,23892.0
2024-04-30 09:40:00,239.98,239.98,238.81,239.34,15278.0,237.3879,237.3879,236.2305,236.7548,15278.0
2024-04-30 09:50:00,239.34,239.39,238.6,239.1,15378.0,236.7548,236.8042,236.0228,236.5174,15378.0
2024-04-30 10:00:00,239.11,239.83,239.05,239.59,24151.0,236.5273,237.2395,236.4679,237.0021,24151.0
2024-04-30 10:10:00,239.59,239.59,238.99,239.26,15187.0,237.0021,237.0021,236.4085,236.6756,15187.0
2024-04-30 10:20:00,239.4,239.45,239.07,239.25,14965.0,236.8141,236.8636,236.4877,236.6657,14965.0
2024-04-30 10:30:00,239.25,239.39,238.76,239.01,12171.0,236.6657,236.8042,236.181,236.4283,12171.0
2024-04-30 10:40:00,239.01,239.58,238.96,239.33,24681.0,236.4283,236.9922,236.3789,236.7449,24681.0
2024-04-30 10:50:00,239.33,240.26,239.33,240.09,15783.0,236.7449,237.6648,236.7449,237.4967,15783.0
2024-04-30 11:00:00,240.04,240.04,239.14,239.25,7870.0,237.4472,237.4472,236.5569,236.6657,7870.0
2024-04-30 11:10:00,239.18,239.21,238.69,238.77,8858.0,236.5965,236.6262,236.1118,236.1909,8858.0
2024-04-30 11:20:00,238.75,239.22,238.73,239.14,21962.0,236.1711,236.6361,236.1514,236.5569,21962.0
2024-04-30 11:30:00,239.19,239.43,238.83,238.97,9814.0,236.6064,236.8438,236.2503,236.3888,9814.0
2024-04-30 11:40:00,238.93,239.02,238.71,238.96,5617.0,236.3492,236.4382,236.1316,236.3789,5617.0
2024-04-30 11:50:00,238.92,238.99,238.79,238.95,5548.0,236.3393,236.4085,236.2107,236.369,5548.0
2024-04-30 12:00:00,238.88,239.36,238.72,239.36,4487.0,236.2997,236.7746,236.1415,236.7746,4487.0
2024-04-30 12:10:00,239.28,239.7,239.28,239.64,7480.0,236.6954,237.1109,236.6954,237.0515,7480.0
2024-04-30 12:20:00,239.7,240.14,239.67,239.81,6817.0,237.1109,237.5461,237.0812,237.2197,6817.0
2024-04-30 12:30:00,239.72,239.72,239.13,239.26,10156.0,237.1307,237.1307,236.547,236.6756,10156.0
2024-04-30 12:40:00,239.19,239.25,238.94,239.08,9354.0,236.6064,236.6657,236.3591,236.4976,9354.0
2024-04-30 12:50:00,239.08,239.39,238.93,239.18,11806.0,236.4976,236.8042,236.3492,236.5965,11806.0
2024-04-30 13:00:00,239.12,239.12,238.51,238.52,13005.0,236.5371,236.5371,235.9337,235.9436,13005.0
2024-04-30 13:10:00,238.54,238.8,238.45,238.78,11943.0,235.9634,236.2206,235.8744,236.2008,11943.0
2024-04-30 13:20:00,238.84,238.92,238.49,238.53,8149.0,236.2602,236.3393,235.914,235.9535,8149.0
2024-04-30 13:30:00,238.52,238.62,238.43,238.48,21320.0,235.9436,236.0425,235.8546,235.9041,21320.0
2024-04-30 13:40:00,238.56,238.67,238.39,238.61,12259.0,235.9832,236.092,235.815,236.0327,12259.0
2024-04-30 13:50:00,238.69,239.25,238.64,239.05,19637.0,236.1118,236.6657,236.0623,236.4679,19637.0
2024-04-30 14:00:00,239.06,239.18,238.31,238.41,6825.0,236.4778,236.5965,235.7359,235.8348,6825.0
2024-04-30 14:10:00,238.37,239.05,238.31,238.64,33622.0,235.7952,236.4679,235.7359,236.0623,33622.0
2024-04-30 14:20:00,238.69,239.12,238.53,238.75,9985.0,236.1118,236.5371,235.9535,236.1711,9985.0
2024-04-30 14:30:00,238.6,238.6,238.08,238.35,15226.0,236.0228,236.0228,235.5084,235.7755,15226.0
2024-04-30 14:40:00,238.33,238.65,238.23,238.61,10985.0,235.7557,236.0722,235.6568,236.0327,10985.0
2024-04-30 14:50:00,238.55,238.55,238.14,238.2,6610.0,235.9733,235.9733,235.5677,235.6271,6610.0
2024-04-30 15:00:00,238.2,238.86,238.2,238.64,15077.0,235.6271,236.28,235.6271,236.0623,15077.0
2024-04-30 15:10:00,238.68,238.68,238.23,238.42,10475.0,236.1019,236.1019,235.6568,235.8447,10475.0
2024-04-30 15:20:00,238.38,238.53,238.36,238.47,36627.0,235.8051,235.9535,235.7854,235.8942,36627.0
2024-04-30 15:30:00,238.47,238.55,238.0,238.36,31469.0,235.8942,235.9733,235.4292,235.7854,31469.0
2024-04-30 15:40:00,238.36,238.72,238.35,238.61,23037.0,235.7854,236.1415,235.7755,236.0327,23037.0
2024-04-30 15:50:00,238.62,239.11,238.39,238.99,105727.0,236.0425,236.5273,235.815,236.4085,105727.0
2024-05-01 09:30:00,229.15,229.52,224.8,228.02,162297.0,226.6748,227.0408,222.3718,225.557,162297.0
2024-05-01 09:40:00,227.67,228.51,226.0,226.23,91345.0,225.2108,226.0417,223.5589,223.7864,91345.0
2024-05-01 09:50:00,226.07,227.52,225.61,227.34,66722.0,223.6281,225.0624,223.1731,224.8844,66722.0
2024-05-01 10:00:00,227.2,227.52,226.59,227.17,51617.0,224.7459,225.0624,224.1425,224.7162,51617.0
2024-05-01 10:10:00,227.17,227.38,226.7,227.16,102335.0,224.7162,224.924,224.2513,224.7063,102335.0
2024-05-01 10:20:00,227.17,228.62,227.04,228.59,40056.0,224.7162,226.1506,224.5876,226.1209,40056.0
2024-05-01 10:30:00,228.71,228.81,227.56,227.88,64849.0,226.2396,226.3385,225.102,225.4186,64849.0
2024-05-01 10:40:00,227.96,228.16,227.36,228.06,62294.0,225.4977,225.6955,224.9042,225.5966,62294.0
2024-05-01 10:50:00,228.0,229.22,227.95,229.22,64339.0,225.5373,226.7441,225.4878,226.7441,64339.0
2024-05-01 11:00:00,229.22,231.28,229.19,231.22,91961.0,226.7441,228.7818,226.7144,228.7225,91961.0
2024-05-01 11:10:00,231.28,231.35,230.15,230.84,28897.0,228.7818,228.8511,227.664,228.3466,28897.0
2024-05-01 11:20:00,230.91,231.26,230.12,231.08,27088.0,228.4158,228.762,227.6344,228.584,27088.0
2024-05-01 11:30:00,231.1,231.55,230.65,230.86,42055.0,228.6038,229.0489,228.1586,228.3664,42055.0
2024-05-01 11:40:00,230.8,231.31,230.64,230.65,29587.0,228.307,228.8115,228.1487,228.1586,29587.0
2024-05-01 11:50:00,230.71,231.02,230.58,230.95,16182.0,228.218,228.5246,228.0894,228.4554,16182.0
2024-05-01 12:00:00,230.92,230.93,230.48,230.76,10746.0,228.4257,228.4356,227.9905,228.2674,10746.0
2024-05-01 12:10:00,230.69,230.76,230.06,230.38,22037.0,228.1982,228.2674,227.575,227.8916,22037.0
2024-05-01 12:20:00,230.4,230.83,230.4,230.67,25274.0,227.9113,228.3367,227.9113,228.1784,25274.0
2024-05-01 12:30:00,230.66,230.66,229.89,230.01,76091.0,228.1685,228.1685,227.4068,227.5255,76091.0
2024-05-01 12:40:00,230.05,230.28,229.66,230.0,20806.0,227.5651,227.7926,227.1793,227.5157,20806.0
2024-05-01 12:50:00,230.0,230.09,229.26,229.6,50629.0,227.5157,227.6047,226.7836,227.12,50629.0
2024-05-01 13:00:00,229.51,230.0,229.51,229.83,13454.0,227.0309,227.5157,227.0309,227.3475,13454.0
2024-05-01 13:10:00,229.84,230.18,229.74,230.15,8445.0,227.3574,227.6937,227.2585,227.664,8445.0
2024-05-01 13:20:00,230.21,230.3,229.7,229.71,16326.0,227.7234,227.8124,227.2189,227.2288,16326.0
2024-05-01 13:30:00,229.78,230.0,228.34,228.43,8236.0,227.298,227.5157,225.8736,225.9626,8236.0
2024-05-01 13:40:00,228.43,228.81,227.92,228.69,18910.0,225.9626,226.3385,225.4581,226.2198,18910.0
2024-05-01 13:50:00,228.82,229.5,228.73,229.32,28219.0,226.3484,227.0211,226.2594,226.843,28219.0
2024-05-01 14:00:00,229.41,229.94,229.0,229.87,19544.0,226.932,227.4563,226.5265,227.3871,19544.0
2024-05-01 14:10:00,229.86,229.92,229.24,229.26,31224.0,227.3772,227.4365,226.7639,226.7836,31224.0
2024-05-01 14:20:00,229.26,229.79,228.94,229.74,30036.0,226.7836,227.3079,226.4671,227.2585,30036.0
2024-05-01 14:30:00,229.74,229.93,228.91,229.44,38817.0,227.2585,227.4464,226.4374,226.9617,38817.0
2024-05-01 14:40:00,229.44,229.44,228.44,228.81,42443.0,226.9617,226.9617,225.9725,226.3385,42443.0
2024-05-01 14:50:00,228.77,229.35,228.45,228.52,34872.0,226.2989,226.8727,225.9824,226.0516,34872.0
2024-05-01 15:00:00,228.58,228.58,226.97,227.34,40959.0,226.111,226.111,224.5184,224.8844,40959.0
2024-05-01 15:10:00,227.32,229.25,227.22,228.83,56638.0,224.8646,226.7738,224.7657,226.3583,56638.0
2024-05-01 15:20:00,228.76,229.71,228.17,229.32,45654.0,226.289,227.2288,225.7054,226.843,45654.0
2024-05-01 15:30:00,229.4,229.44,228.73,229.24,64448.0,226.9221,226.9617,226.2594,226.7639,64448.0
2024-05-01 15:40:00,229.27,230.04,229.07,229.68,60557.0,226.7935,227.5552,226.5957,227.1991,60557.0
2024-05-01 15:50:00,229.63,230.0,229.09,229.15,204388.0,227.1497,227.5157,226.6155,226.6748,204388.0
2024-05-02 09:30:00,228.49,228.8,227.01,227.82,31280.0,226.022,226.3286,224.558,225.3592,31280.0
2024-05-02 09:40:00,227.75,228.79,227.52,228.12,18575.0,225.29,226.3187,225.0624,225.656,18575.0
2024-05-02 09:50:00,228.04,228.04,225.19,226.09,58198.0,225.5768,225.5768,222.7576,223.6479,58198.0
2024-05-02 10:00:00,226.08,226.67,224.85,225.54,69048.0,223.638,224.2216,222.4213,223.1038,69048.0
2024-05-02 10:10:00,225.59,225.96,224.92,225.37,49420.0,223.1533,223.5193,222.4905,222.9357,49420.0
2024-05-02 10:20:00,225.36,226.2,225.27,226.18,60336.0,222.9258,223.7567,222.8367,223.7369,60336.0
2024-05-02 10:30:00,226.1,226.71,226.03,226.67,20706.0,223.6578,224.2612,223.5885,224.2216,20706.0
2024-05-02 10:40:00,226.59,227.37,226.51,227.19,22525.0,224.1425,224.9141,224.0634,224.736,22525.0
2024-05-02 10:50:00,227.18,227.18,226.41,226.51,14345.0,224.7261,224.7261,223.9644,224.0634,14345.0
2024-05-02 11:00:00,226.51,226.51,225.83,226.21,14579.0,224.0634,224.0634,223.3907,223.7666,14579.0
2024-05-02 11:10:00,226.21,226.79,226.12,226.44,29473.0,223.7666,224.3403,223.6776,223.9941,29473.0
2024-05-02 11:20:00,226.42,226.59,225.98,225.98,17909.0,223.9743,224.1425,223.5391,223.5391,17909.0
2024-05-02 11:30:00,226.01,226.04,225.1,225.51,14920.0,223.5688,223.5984,222.6686,223.0742,14920.0
2024-05-02 11:40:00,225.59,226.17,225.44,226.17,27051.0,223.1533,223.727,223.0049,223.727,27051.0
2024-05-02 11:50:00,226.04,226.17,225.6,225.64,15297.0,223.5984,223.727,223.1632,223.2027,15297.0
2024-05-02 12:00:00,225.71,225.74,224.91,225.18,11002.0,223.272,223.3017,222.4806,222.7477,11002.0
2024-05-02 12:10:00,225.23,225.23,224.67,225.21,16717.0,222.7972,222.7972,222.2432,222.7774,16717.0
2024-05-02 12:20:00,225.09,225.37,224.84,224.84,13523.0,222.6587,222.9357,222.4114,222.4114,13523.0
2024-05-02 12:30:00,224.84,225.61,224.7,225.49,14347.0,222.4114,223.1731,222.2729,223.0544,14347.0
2024-05-02 12:40:00,225.48,225.75,225.42,225.64,8639.0,223.0445,223.3116,222.9851,223.2027,8639.0
2024-05-02 12:50:00,225.75,226.28,225.74,226.27,12055.0,223.3116,223.8358,223.3017,223.8259,12055.0
2024-05-02 13:00:00,226.25,226.3,225.64,225.81,11565.0,223.8062,223.8556,223.2027,223.3709,11565.0
2024-05-02 13:10:00,225.83,225.89,225.54,225.62,16588.0,223.3907,223.45,223.1038,223.183,16588.0
2024-05-02 13:20:00,225.61,226.0,225.58,225.95,11385.0,223.1731,223.5589,223.1434,223.5094,11385.0
2024-05-02 13:30:00,226.01,226.12,225.81,226.04,14721.0,223.5688,223.6776,223.3709,223.5984,14721.0
2024-05-02 13:40:00,226.04,226.04,225.67,225.72,12853.0,223.5984,223.5984,223.2324,223.2819,12853.0
2024-05-02 13:50:00,225.81,225.99,225.78,225.81,9499.0,223.3709,223.549,223.3412,223.3709,9499.0
2024-05-02 14:00:00,225.9,225.97,225.57,225.77,7619.0,223.4599,223.5292,223.1335,223.3313,7619.0
2024-05-02 14:10:00,225.85,226.18,225.75,226.09,13201.0,223.4105,223.7369,223.3116,223.6479,13201.0
2024-05-02 14:20:00,226.14,226.17,225.99,226.09,9704.0,223.6973,223.727,223.549,223.6479,9704.0
2024-05-02 14:30:00,226.12,226.23,226.0,226.15,14164.0,223.6776,223.7864,223.5589,223.7072,14164.0
2024-05-02 14:40:00,226.15,226.43,226.07,226.25,17341.0,223.7072,223.9842,223.6281,223.8062,17341.0
2024-05-02 14:50:00,226.24,226.53,226.16,226.18,17854.0,223.7963,224.0831,223.7171,223.7369,17854.0
2024-05-02 15:00:00,226.18,226.33,225.66,225.93,16307.0,223.7369,223.8853,223.2225,223.4896,16307.0
2024-05-02 15:10:00,225.93,226.0,225.7,225.91,30564.0,223.4896,223.5589,223.2621,223.4698,30564.0
2024-05-02 15:20:00,225.96,226.21,225.74,225.92,35207.0,223.5193,223.7666,223.3017,223.4797,35207.0
2024-05-02 15:30:00,225.87,226.03,225.56,225.86,44505.0,223.4303,223.5885,223.1236,223.4204,44505.0
2024-05-02 15:40:00,225.85,225.85,224.84,224.9,103977.0,223.4105,223.4105,222.4114,222.4707,103977.0
2024-05-02 15:50:00,224.86,225.03,224.32,224.81,195691.0,222.4312,222.5993,221.897,222.3817,195691.0
2024-05-03 09:30:00,223.63,224.25,223.13,224.24,41749.0,221.2145,221.8278,220.7199,221.8179,41749.0
2024-05-03 09:40:00,224.12,224.86,222.71,222.87,45804.0,221.6992,222.4312,220.3044,220.4627,45804.0
2024-05-03 09:50:00,222.94,223.56,222.52,223.01,42593.0,220.5319,221.1452,220.1165,220.6012,42593.0
2024-05-03 10:00:00,223.22,223.74,222.6,223.31,62194.0,220.8089,221.3233,220.1956,220.8979,62194.0
2024-05-03 10:10:00,223.35,223.68,222.92,223.58,35107.0,220.9375,221.2639,220.5121,221.165,35107.0
2024-05-03 10:20:00,223.65,223.91,223.11,223.14,27811.0,221.2342,221.4914,220.7001,220.7298,27811.0
2024-05-03 10:30:00,223.12,223.35,222.5,222.55,13460.0,220.71,220.9375,220.0967,220.1461,13460.0
2024-05-03 10:40:00,222.74,223.01,222.65,222.7,8825.0,220.3341,220.6012,220.245,220.2945,8825.0
2024-05-03 10:50:00,222.71,222.91,222.35,222.91,6419.0,220.3044,220.5022,219.9483,220.5022,6419.0
2024-05-03 11:00:00,222.95,223.27,222.81,223.07,15225.0,220.5418,220.8583,220.4033,220.6605,15225.0
2024-05-03 11:10:00,223.12,223.12,222.53,222.66,16419.0,220.71,220.71,220.1263,220.2549,16419.0
2024-05-03 11:20:00,222.7,222.98,222.44,222.71,38484.0,220.2945,220.5715,220.0373,220.3044,38484.0
2024-05-03 11:30:00,222.74,222.82,222.2,222.39,65283.0,220.3341,220.4132,219.7999,219.9879,65283.0
2024-05-03 11:40:00,222.44,223.0,222.37,222.96,18255.0,220.0373,220.5913,219.9681,220.5517,18255.0
2024-05-03 11:50:00,222.97,223.05,222.64,222.81,26465.0,220.5616,220.6407,220.2352,220.4033,26465.0
2024-05-03 12:00:00,222.85,223.19,222.81,223.16,14611.0,220.4429,220.7792,220.4033,220.7495,14611.0
2024-05-03 12:10:00,223.14,223.56,223.14,223.46,10626.0,220.7298,221.1452,220.7298,221.0463,10626.0
2024-05-03 12:20:00,223.51,223.54,222.58,222.7,54029.0,221.0958,221.1254,220.1758,220.2945,54029.0
2024-05-03 12:30:00,222.77,222.93,222.55,222.74,24360.0,220.3637,220.522,220.1461,220.3341,24360.0
2024-05-03 12:40:00,222.78,222.92,222.5,222.6,12552.0,220.3736,220.5121,220.0967,220.1956,12552.0
2024-05-03 12:50:00,222.68,222.69,222.29,222.29,35284.0,220.2747,220.2846,219.8889,219.8889,35284.0
2024-05-03 13:00:00,222.31,222.7,222.24,222.33,21505.0,219.9087,220.2945,219.8395,219.9285,21505.0
2024-05-03 13:10:00,222.35,222.64,222.29,222.58,32030.0,219.9483,220.2352,219.8889,220.1758,32030.0
2024-05-03 13:20:00,222.55,222.6,222.46,222.53,14880.0,220.1461,220.1956,220.0571,220.1263,14880.0
2024-05-03 13:30:00,222.58,222.58,222.35,222.55,12057.0,220.1758,220.1758,219.9483,220.1461,12057.0
2024-05-03 13:40:00,222.51,222.6,222.42,222.57,12629.0,220.1066,220.1956,220.0175,220.1659,12629.0
2024-05-03 13:50:00,222.59,222.7,222.44,222.45,17713.0,220.1857,220.2945,220.0373,220.0472,17713.0
2024-05-03 14:00:00,222.45,222.62,222.44,222.53,15187.0,220.0472,220.2154,220.0373,220.1263,15187.0
2024-05-03 14:10:00,222.55,223.23,222.53,223.02,18459.0,220.1461,220.8188,220.1263,220.611,18459.0
2024-05-03 14:20:00,223.09,223.11,222.84,222.92,15528.0,220.6803,220.7001,220.433,220.5121,15528.0
2024-05-03 14:30:00,222.91,223.23,222.88,223.02,15469.0,220.5022,220.8188,220.4726,220.611,15469.0
2024-05-03 14:40:00,223.04,223.54,223.02,223.4,19577.0,220.6308,221.1254,220.611,220.9869,19577.0
2024-05-03 14:50:00,223.37,223.44,222.84,223.14,14893.0,220.9573,221.0265,220.433,220.7298,14893.0
2024-05-03 15:00:00,223.14,223.7,223.12,223.6,20264.0,220.7298,221.2837,220.71,221.1848,20264.0
2024-05-03 15:10:00,223.57,223.8,223.57,223.71,23269.0,221.1551,221.3826,221.1551,221.2936,23269.0
2024-05-03 15:20:00,223.73,223.78,223.44,223.66,36595.0,221.3134,221.3628,221.0265,221.2441,36595.0
2024-05-03 15:30:00,223.63,224.04,223.12,224.03,31662.0,221.2145,221.62,220.71,221.6101,31662.0
2024-05-03 15:40:00,224.06,224.13,223.7,223.97,62081.0,221.6398,221.7091,221.2837,221.5508,62081.0
2024-05-03 15:50:00,223.96,224.18,223.7,223.95,143151.0,221.5409,221.7585,221.2837,221.531,143151.0
2024-05-06 09:30:00,225.43,226.09,224.62,225.97,24805.0,222.995,223.6479,222.1938,223.5292,24805.0
2024-05-06 09:40:00,225.83,225.84,224.68,225.34,14360.0,223.3907,223.4006,222.2531,222.906,14360.0
2024-05-06 09:50:00,225.34,225.35,224.01,224.21,17251.0,222.906,222.9159,221.5904,221.7882,17251.0
2024-05-06 10:00:00,224.27,224.64,224.2,224.35,20061.0,221.8475,222.2136,221.7783,221.9267,20061.0
2024-05-06 10:10:00,224.28,224.41,223.69,223.76,18965.0,221.8574,221.986,221.2738,221.3431,18965.0
2024-05-06 10:20:00,223.75,224.03,223.63,224.0,33236.0,221.3332,221.6101,221.2145,221.5805,33236.0
2024-05-06 10:30:00,224.02,224.26,223.98,224.12,18743.0,221.6002,221.8377,221.5607,221.6992,18743.0
2024-05-06 10:40:00,224.12,224.64,223.91,223.91,24170.0,221.6992,222.2136,221.4914,221.4914,24170.0
2024-05-06 10:50:00,223.94,224.28,223.86,224.07,18822.0,221.5211,221.8574,221.442,221.6497,18822.0
2024-05-06 11:00:00,224.11,224.2,223.75,224.17,9774.0,221.6893,221.7783,221.3332,221.7486,9774.0
2024-05-06 11:10:00,224.21,224.65,224.16,224.21,11756.0,221.7882,222.2234,221.7387,221.7882,11756.0
2024-05-06 11:20:00,224.21,224.26,224.08,224.13,10130.0,221.7882,221.8377,221.6596,221.7091,10130.0
2024-05-06 11:30:00,224.17,224.39,224.07,224.39,12649.0,221.7486,221.9663,221.6497,221.9663,12649.0
2024-05-06 11:40:00,224.34,224.44,224.07,224.21,11710.0,221.9168,222.0157,221.6497,221.7882,11710.0
2024-05-06 11:50:00,224.27,224.35,224.14,224.27,9137.0,221.8475,221.9267,221.719,221.8475,9137.0
2024-05-06 12:00:00,224.21,224.23,223.51,223.93,28999.0,221.7882,221.808,221.0958,221.5112,28999.0
2024-05-06 12:10:00,223.94,223.94,223.75,223.91,7662.0,221.5211,221.5211,221.3332,221.4914,7662.0
2024-05-06 12:20:00,223.91,224.11,223.79,224.07,12709.0,221.4914,221.6893,221.3727,221.6497,12709.0
2024-05-06 12:30:00,224.12,224.25,223.68,223.74,18039.0,221.6992,221.8278,221.2639,221.3233,18039.0
2024-05-06 12:40:00,223.71,223.93,223.6,223.91,10516.0,221.2936,221.5112,221.1848,221.4914,10516.0
2024-05-06 12:50:00,223.92,224.07,223.73,223.78,10234.0,221.5013,221.6497,221.3134,221.3628,10234.0
2024-05-06 13:00:00,223.81,223.98,223.74,223.98,7281.0,221.3925,221.5607,221.3233,221.5607,7281.0
2024-05-06 13:10:00,223.99,224.07,223.93,223.99,4722.0,221.5706,221.6497,221.5112,221.5706,4722.0
2024-05-06 13:20:00,224.01,224.08,223.85,223.94,11741.0,221.5904,221.6596,221.4321,221.5211,11741.0
2024-05-06 13:30:00,223.98,224.05,223.81,223.82,11582.0,221.5607,221.6299,221.3925,221.4024,11582.0
2024-05-06 13:40:00,223.86,224.0,223.81,223.94,14523.0,221.442,221.5805,221.3925,221.5211,14523.0
2024-05-06 13:50:00,223.96,224.01,223.83,223.98,10982.0,221.5409,221.5904,221.4123,221.5607,10982.0
2024-05-06 14:00:00,223.95,224.13,223.93,224.04,11728.0,221.531,221.7091,221.5112,221.62,11728.0
2024-05-06 14:10:00,224.03,224.05,223.78,223.86,18550.0,221.6101,221.6299,221.3628,221.442,18550.0
2024-05-06 14:20:00,223.81,223.98,223.81,223.88,8249.0,221.3925,221.5607,221.3925,221.4618,8249.0
2024-05-06 14:30:00,223.9,224.11,223.79,224.0,12565.0,221.4815,221.6893,221.3727,221.5805,12565.0
2024-05-06 14:40:00,224.05,224.07,223.34,223.41,30390.0,221.6299,221.6497,220.9276,220.9968,30390.0
2024-05-06 14:50:00,223.46,223.61,223.27,223.56,19277.0,221.0463,221.1947,220.8583,221.1452,19277.0
2024-05-06 15:00:00,223.6,223.93,223.55,223.81,13398.0,221.1848,221.5112,221.1353,221.3925,13398.0
2024-05-06 15:10:00,223.81,223.84,223.29,223.53,19007.0,221.3925,221.4222,220.8781,221.1155,19007.0
2024-05-06 15:20:00,223.55,223.55,223.35,223.49,14593.0,221.1353,221.1353,220.9375,221.076,14593.0
2024-05-06 15:30:00,223.49,223.64,223.19,223.35,23871.0,221.076,221.2244,220.7792,220.9375,23871.0
2024-05-06 15:40:00,223.33,223.59,223.24,223.55,44532.0,220.9177,221.1749,220.8287,221.1353,44532.0
2024-05-06 15:50:00,223.54,224.08,223.27,224.03,144633.0,221.1254,221.6596,220.8583,221.6101,144633.0
2024-05-07 09:30:00,224.31,225.37,224.31,225.17,17271.0,221.8871,222.9357,221.8871,222.7378,17271.0
2024-05-07 09:40:00,225.09,225.51,224.73,224.86,16136.0,222.6587,223.0742,222.3026,222.4312,16136.0
2024-05-07 09:50:00,224.87,225.39,224.71,224.82,18121.0,222.4411,222.9554,222.2828,222.3916,18121.0
2024-05-07 10:00:00,225.0,225.46,224.95,225.29,8244.0,222.5697,223.0247,222.5202,222.8565,8244.0
2024-05-07 10:10:00,225.2,225.35,224.96,225.14,17006.0,222.7675,222.9159,222.5301,222.7082,17006.0
2024-05-07 10:20:00,225.08,225.09,224.72,225.01,14062.0,222.6488,222.6587,222.2927,222.5796,14062.0
2024-05-07 10:30:00,224.97,225.24,224.9,224.9,8476.0,222.54,222.8071,222.4707,222.4707,8476.0
2024-05-07 10:40:00,224.98,224.99,224.69,224.98,8970.0,222.5499,222.5598,222.263,222.5499,8970.0
2024-05-07 10:50:00,224.99,224.99,224.48,224.57,34716.0,222.5598,222.5598,222.0553,222.1443,34716.0
2024-05-07 11:00:00,224.58,224.72,224.45,224.65,14011.0,222.1542,222.2927,222.0256,222.2234,14011.0
2024-05-07 11:10:00,224.67,224.92,224.62,224.62,43360.0,222.2432,222.4905,222.1938,222.1938,43360.0
2024-05-07 11:20:00,224.62,224.85,224.56,224.84,13526.0,222.1938,222.4213,222.1344,222.4114,13526.0
2024-05-07 11:30:00,224.82,225.29,224.79,225.13,11774.0,222.3916,222.8565,222.3619,222.6983,11774.0
2024-05-07 11:40:00,225.11,225.21,225.07,225.11,11520.0,222.6785,222.7774,222.6389,222.6785,11520.0
2024-05-07 11:50:00,225.15,225.56,225.02,225.44,28253.0,222.718,223.1236,222.5894,223.0049,28253.0
2024-05-07 12:00:00,225.35,225.64,225.19,225.52,9889.0,222.9159,223.2027,222.7576,223.084,9889.0
2024-05-07 12:10:00,225.5,225.54,225.23,225.33,11744.0,223.0643,223.1038,222.7972,222.8961,11744.0
2024-05-07 12:20:00,225.29,225.34,225.17,225.21,16284.0,222.8565,222.906,222.7378,222.7774,16284.0
2024-05-07 12:30:00,225.2,225.22,224.85,224.95,27973.0,222.7675,222.7873,222.4213,222.5202,27973.0
2024-05-07 12:40:00,224.93,225.16,224.9,225.03,16204.0,222.5004,222.7279,222.4707,222.5993,16204.0
2024-05-07 12:50:00,225.02,225.06,224.83,224.97,11501.0,222.5894,222.629,222.4015,222.54,11501.0
2024-05-07 13:00:00,225.0,225.21,224.83,224.91,7824.0,222.5697,222.7774,222.4015,222.4806,7824.0
2024-05-07 13:10:00,224.95,224.97,224.83,224.87,10471.0,222.5202,222.54,222.4015,222.4411,10471.0
2024-05-07 13:20:00,224.83,225.04,224.83,224.97,8559.0,222.4015,222.6092,222.4015,222.54,8559.0
2024-05-07 13:30:00,224.94,224.95,224.63,224.67,14316.0,222.5103,222.5202,222.2037,222.2432,14316.0
2024-05-07 13:40:00,224.68,224.79,224.58,224.73,12465.0,222.2531,222.3619,222.1542,222.3026,12465.0
2024-05-07 13:50:00,224.7,225.14,224.7,224.88,16750.0,222.2729,222.7082,222.2729,222.451,16750.0
2024-05-07 14:00:00,224.87,224.98,224.86,224.94,7468.0,222.4411,222.5499,222.4312,222.5103,7468.0
2024-05-07 14:10:00,224.99,225.2,224.99,225.16,12979.0,222.5598,222.7675,222.5598,222.7279,12979.0
2024-05-07 14:20:00,225.15,225.19,224.63,224.69,6592.0,222.718,222.7576,222.2037,222.263,6592.0
2024-05-07 14:30:00,224.6,225.11,224.6,225.06,13978.0,222.174,222.6785,222.174,222.629,13978.0
2024-05-07 14:40:00,225.06,225.49,225.04,225.42,28801.0,222.629,223.0544,222.6092,222.9851,28801.0
2024-05-07 14:50:00,225.47,225.74,225.37,225.67,28845.0,223.0346,223.3017,222.9357,223.2324,28845.0
2024-05-07 15:00:00,225.71,225.74,225.49,225.69,14610.0,223.272,223.3017,223.0544,223.2522,14610.0
2024-05-07 15:10:00,225.69,225.78,225.49,225.66,20193.0,223.2522,223.3412,223.0544,223.2225,20193.0
2024-05-07 15:20:00,225.71,226.05,225.71,226.0,22257.0,223.272,223.6083,223.272,223.5589,22257.0
2024-05-07 15:30:00,226.02,226.55,226.02,226.37,47761.0,223.5786,224.1029,223.5786,223.9249,47761.0
2024-05-07 15:40:00,226.37,226.41,225.92,226.16,38397.0,223.9249,223.9644,223.4797,223.7171,38397.0
2024-05-07 15:50:00,226.13,226.89,226.1,226.64,139773.0,223.6875,224.4392,223.6578,224.1919,139773.0
2024-05-08 09:30:00,227.72,228.25,226.48,226.75,55769.0,225.2603,225.7846,224.0337,224.3008,55769.0
2024-05-08 09:40:00,226.48,226.86,226.06,226.16,12226.0,224.0337,224.4096,223.6182,223.7171,12226.0
2024-05-08 09:50:00,226.23,226.34,225.69,225.92,37809.0,223.7864,223.8952,223.2522,223.4797,37809.0
2024-05-08 10:00:00,225.9,226.05,225.27,225.44,12662.0,223.4599,223.6083,222.8367,223.0049,12662.0
2024-05-08 10:10:00,225.51,225.67,225.19,225.64,20107.0,223.0742,223.2324,222.7576,223.2027,20107.0
2024-05-08 10:20:00,225.59,225.74,225.05,225.05,6020.0,223.1533,223.3017,222.6191,222.6191,6020.0
2024-05-08 10:30:00,225.2,225.33,224.92,225.24,19308.0,222.7675,222.8961,222.4905,222.8071,19308.0
2024-05-08 10:40:00,225.23,225.23,224.8,225.17,21936.0,222.7972,222.7972,222.3718,222.7378,21936.0
2024-05-08 10:50:00,225.23,225.7,225.23,225.59,12331.0,222.7972,223.2621,222.7972,223.1533,12331.0
2024-05-08 11:00:00,225.62,225.69,224.58,224.63,14206.0,223.183,223.2522,222.1542,222.2037,14206.0
2024-05-08 11:10:00,224.61,224.91,224.46,224.84,11638.0,222.1839,222.4806,222.0355,222.4114,11638.0
2024-05-08 11:20:00,224.87,225.18,224.7,224.9,33896.0,222.4411,222.7477,222.2729,222.4707,33896.0
2024-05-08 11:30:00,224.95,225.02,224.77,224.91,9545.0,222.5202,222.5894,222.3421,222.4806,9545.0
2024-05-08 11:40:00,224.88,224.9,224.75,224.87,5009.0,222.451,222.4707,222.3224,222.4411,5009.0
2024-05-08 11:50:00,224.92,225.05,224.77,225.05,9239.0,222.4905,222.6191,222.3421,222.6191,9239.0
2024-05-08 12:00:00,224.97,225.18,224.82,224.86,21122.0,222.54,222.7477,222.3916,222.4312,21122.0
2024-05-08 12:10:00,224.86,224.96,224.81,224.93,11222.0,222.4312,222.5301,222.3817,222.5004,11222.0
2024-05-08 12:20:00,224.92,224.93,224.59,224.62,10290.0,222.4905,222.5004,222.1641,222.1938,10290.0
2024-05-08 12:30:00,224.62,224.66,223.95,224.22,11707.0,222.1938,222.2333,221.531,221.7981,11707.0
2024-05-08 12:40:00,224.27,224.43,224.23,224.31,8959.0,221.8475,222.0058,221.808,221.8871,8959.0
2024-05-08 12:50:00,224.26,224.69,224.23,224.66,30500.0,221.8377,222.263,221.808,222.2333,30500.0
2024-05-08 13:00:00,224.69,224.77,224.53,224.7,18567.0,222.263,222.3421,222.1047,222.2729,18567.0
2024-05-08 13:10:00,224.73,224.73,224.28,224.48,11568.0,222.3026,222.3026,221.8574,222.0553,11568.0
2024-05-08 13:20:00,224.47,224.57,224.35,224.35,10839.0,222.0454,222.1443,221.9267,221.9267,10839.0
2024-05-08 13:30:00,224.32,224.33,224.04,224.04,10895.0,221.897,221.9069,221.62,221.62,10895.0
2024-05-08 13:40:00,224.02,224.41,223.87,224.27,10158.0,221.6002,221.986,221.4519,221.8475,10158.0
2024-05-08 13:50:00,224.26,224.38,224.21,224.32,23159.0,221.8377,221.9564,221.7882,221.897,23159.0
2024-05-08 14:00:00,224.27,224.46,224.17,224.43,32451.0,221.8475,222.0355,221.7486,222.0058,32451.0
2024-05-08 14:10:00,224.43,224.51,224.23,224.23,9372.0,222.0058,222.085,221.808,221.808,9372.0
2024-05-08 14:20:00,224.25,224.26,223.91,223.96,10494.0,221.8278,221.8377,221.4914,221.5409,10494.0
2024-05-08 14:30:00,223.96,223.96,223.62,223.83,21616.0,221.5409,221.5409,221.2046,221.4123,21616.0
2024-05-08 14:40:00,223.8,224.05,223.68,223.94,11254.0,221.3826,221.6299,221.2639,221.5211,11254.0
2024-05-08 14:50:00,223.95,224.01,223.71,223.75,17683.0,221.531,221.5904,221.2936,221.3332,17683.0
2024-05-08 15:00:00,223.71,224.02,223.63,224.0,18725.0,221.2936,221.6002,221.2145,221.5805,18725.0
2024-05-08 15:10:00,224.03,224.05,223.69,223.98,30780.0,221.6101,221.6299,221.2738,221.5607,30780.0
2024-05-08 15:20:00,223.94,224.12,223.78,224.05,25063.0,221.5211,221.6992,221.3628,221.6299,25063.0
2024-05-08 15:30:00,224.07,224.1,223.68,223.68,27106.0,221.6497,221.6794,221.2639,221.2639,27106.0
2024-05-08 15:40:00,223.64,224.46,223.64,224.39,73459.0,221.2244,222.0355,221.2244,221.9663,73459.0
2024-05-08 15:50:00,224.37,224.44,223.7,224.08,215020.0,221.9465,222.0157,221.2837,221.6596,215020.0
2024-05-09 09:30:00,223.95,224.76,223.92,224.6,8605.0,222.0352,222.8383,222.0054,222.6796,8605.0
2024-05-09 09:40:00,224.78,225.47,224.55,225.34,7603.0,222.8581,223.5422,222.63,223.4133,7603.0
2024-05-09 09:50:00,225.39,225.46,225.05,225.07,7938.0,223.4629,223.5323,223.1258,223.1456,7938.0
2024-05-09 10:00:00,225.01,225.36,224.98,225.26,4717.0,223.0861,223.4331,223.0564,223.334,4717.0
2024-05-09 10:10:00,225.27,225.5,224.78,224.89,12962.0,223.3439,223.5719,222.8581,222.9671,12962.0
2024-05-09 10:20:00,224.83,224.83,224.06,224.19,8391.0,222.9077,222.9077,222.1442,222.2731,8391.0
2024-05-09 10:30:00,224.1,224.69,224.05,224.61,10703.0,222.1839,222.7689,222.1343,222.6895,10703.0
2024-05-09 10:40:00,224.56,224.86,224.51,224.66,10940.0,222.64,222.9374,222.5904,222.7391,10940.0
2024-05-09 10:50:00,224.63,224.7,224.32,224.32,6823.0,222.7094,222.7788,222.402,222.402,6823.0
2024-05-09 11:00:00,224.38,224.4,224.16,224.18,4497.0,222.4615,222.4813,222.2434,222.2632,4497.0
2024-05-09 11:10:00,224.16,224.27,224.1,224.17,4294.0,222.2434,222.3524,222.1839,222.2533,4294.0
2024-05-09 11:20:00,224.17,224.24,224.09,224.2,5519.0,222.2533,222.3227,222.174,222.283,5519.0
2024-05-09 11:30:00,224.26,224.38,224.01,224.01,7382.0,222.3425,222.4615,222.0947,222.0947,7382.0
2024-05-09 11:40:00,224.02,224.29,223.99,224.29,5221.0,222.1046,222.3723,222.0748,222.3723,5221.0
2024-05-09 11:50:00,224.27,224.31,224.05,224.12,4726.0,222.3524,222.3921,222.1343,222.2037,4726.0
2024-05-09 12:00:00,224.08,224.19,224.07,224.11,3493.0,222.1641,222.2731,222.1542,222.1938,3493.0
2024-05-09 12:10:00,224.17,224.23,224.07,224.13,6695.0,222.2533,222.3128,222.1542,222.2136,6695.0
2024-05-09 12:20:00,224.21,224.3,224.2,224.2,4503.0,222.293,222.3822,222.283,222.283,4503.0
2024-05-09 12:30:00,224.23,224.32,224.17,224.21,7791.0,222.3128,222.402,222.2533,222.293,7791.0
2024-05-09 12:40:00,224.23,224.25,224.12,224.22,4310.0,222.3128,222.3326,222.2037,222.3029,4310.0
2024-05-09 12:50:00,224.24,224.29,224.2,224.22,4990.0,222.3227,222.3723,222.283,222.3029,4990.0
2024-05-09 13:00:00,224.22,224.3,224.06,224.06,6174.0,222.3029,222.3822,222.1442,222.1442,6174.0
2024-05-09 13:10:00,224.11,224.19,224.03,224.19,7161.0,222.1938,222.2731,222.1145,222.2731,7161.0
2024-05-09 13:20:00,224.33,224.37,224.22,224.36,2457.0,222.4119,222.4516,222.3029,222.4417,2457.0
2024-05-09 13:30:00,224.36,224.49,224.28,224.46,5890.0,222.4417,222.5706,222.3624,222.5408,5890.0
2024-05-09 13:40:00,224.46,224.55,224.4,224.43,5505.0,222.5408,222.63,222.4813,222.5111,5505.0
2024-05-09 13:50:00,224.41,224.53,224.37,224.38,8377.0,222.4912,222.6102,222.4516,222.4615,8377.0
2024-05-09 14:00:00,224.38,224.38,224.02,224.21,10385.0,222.4615,222.4615,222.1046,222.293,10385.0
2024-05-09 14:10:00,224.21,224.21,224.0,224.02,7075.0,222.293,222.293,222.0848,222.1046,7075.0
2024-05-09 14:20:00,223.99,224.03,223.85,223.94,4667.0,222.0748,222.1145,221.936,222.0253,4667.0
2024-05-09 14:30:00,223.89,224.0,223.78,223.98,8155.0,221.9757,222.0848,221.8666,222.0649,8155.0
2024-05-09 14:40:00,224.02,224.05,223.87,224.05,4439.0,222.1046,222.1343,221.9559,222.1343,4439.0
2024-05-09 14:50:00,224.05,224.12,223.86,224.08,14814.0,222.1343,222.2037,221.9459,222.1641,14814.0
2024-05-09 15:00:00,224.08,224.13,223.95,224.06,5704.0,222.1641,222.2136,222.0352,222.1442,5704.0
2024-05-09 15:10:00,224.1,224.17,223.94,224.16,9534.0,222.1839,222.2533,222.0253,222.2434,9534.0
2024-05-09 15:20:00,224.12,224.47,224.12,224.36,9490.0,222.2037,222.5507,222.2037,222.4417,9490.0
2024-05-09 15:30:00,224.37,224.39,223.99,224.14,17400.0,222.4516,222.4714,222.0748,222.2236,17400.0
2024-05-09 15:40:00,224.14,224.43,224.08,224.34,20916.0,222.2236,222.5111,222.1641,222.4218,20916.0
2024-05-09 15:50:00,224.37,224.48,224.02,224.14,114441.0,222.4516,222.5606,222.1046,222.2236,114441.0
2024-05-10 09:30:00,224.42,225.25,224.02,225.25,10718.0,222.5012,223.3241,222.1046,223.3241,10718.0
2024-05-10 09:40:00,225.22,225.59,225.05,225.41,4008.0,223.2943,223.6612,223.1258,223.4827,4008.0
2024-05-10 09:50:00,225.4,225.67,225.08,225.52,35070.0,223.4728,223.7405,223.1555,223.5918,35070.0
2024-05-10 10:00:00,225.52,225.58,224.95,225.09,28325.0,223.5918,223.6512,223.0266,223.1654,28325.0
2024-05-10 10:10:00,225.13,225.21,224.65,224.78,14573.0,223.2051,223.2844,222.7292,222.8581,14573.0
2024-05-10 10:20:00,224.82,225.55,224.82,225.53,5867.0,222.8977,223.6215,222.8977,223.6017,5867.0
2024-05-10 10:30:00,225.52,225.52,225.16,225.2,9232.0,223.5918,223.5918,223.2348,223.2745,9232.0
2024-05-10 10:40:00,225.21,225.36,224.91,225.2,27911.0,223.2844,223.4331,222.987,223.2745,27911.0
2024-05-10 10:50:00,225.2,225.32,225.2,225.23,3436.0,223.2745,223.3935,223.2745,223.3042,3436.0
2024-05-10 11:00:00,225.23,225.52,225.19,225.31,11031.0,223.3042,223.5918,223.2646,223.3836,11031.0
2024-05-10 11:10:00,225.25,225.25,224.92,224.98,5123.0,223.3241,223.3241,222.9969,223.0564,5123.0
2024-05-10 11:20:00,224.93,225.13,224.82,225.11,11664.0,223.0068,223.2051,222.8977,223.1853,11664.0
2024-05-10 11:30:00,225.16,225.35,225.05,225.34,11126.0,223.2348,223.4232,223.1258,223.4133,11126.0
2024-05-10 11:40:00,225.31,225.4,225.21,225.3,9383.0,223.3836,223.4728,223.2844,223.3736,9383.0
2024-05-10 11:50:00,225.3,225.5,225.23,225.5,13891.0,223.3736,223.5719,223.3042,223.5719,13891.0
2024-05-10 12:00:00,225.48,225.48,225.04,225.04,9105.0,223.5521,223.5521,223.1159,223.1159,9105.0
2024-05-10 12:10:00,225.09,225.1,225.0,225.0,4780.0,223.1654,223.1753,223.0762,223.0762,4780.0
2024-05-10 12:20:00,225.01,225.18,224.95,224.95,4686.0,223.0861,223.2547,223.0266,223.0266,4686.0
2024-05-10 12:30:00,224.97,225.12,224.88,225.06,10005.0,223.0465,223.1952,222.9572,223.1357,10005.0
2024-05-10 12:40:00,225.07,225.24,225.04,225.18,4309.0,223.1456,223.3142,223.1159,223.2547,4309.0
2024-05-10 12:50:00,225.15,225.24,225.08,225.08,2900.0,223.2249,223.3142,223.1555,223.1555,2900.0
2024-05-10 13:00:00,225.09,225.12,225.02,225.03,6646.0,223.1654,223.1952,223.096,223.1059,6646.0
2024-05-10 13:10:00,225.04,225.11,224.88,224.88,9703.0,223.1159,223.1853,222.9572,222.9572,9703.0
2024-05-10 13:20:00,224.91,224.94,224.88,224.9,7611.0,222.987,223.0167,222.9572,222.9771,7611.0
2024-05-10 13:30:00,224.88,225.03,224.81,224.92,10738.0,222.9572,223.1059,222.8878,222.9969,10738.0
2024-05-10 13:40:00,224.89,225.17,224.86,224.98,15649.0,222.9671,223.2447,222.9374,223.0564,15649.0
2024-05-10 13:50:00,224.92,225.04,224.9,225.02,8747.0,222.9969,223.1159,222.9771,223.096,8747.0
2024-05-10 14:00:00,224.99,225.04,224.82,224.87,5889.0,223.0663,223.1159,222.8977,222.9473,5889.0
2024-05-10 14:10:00,224.85,224.91,224.77,224.91,4639.0,222.9275,222.987,222.8482,222.987,4639.0
2024-05-10 14:20:00,224.86,224.93,224.81,224.88,10129.0,222.9374,223.0068,222.8878,222.9572,10129.0
2024-05-10 14:30:00,224.88,224.92,224.8,224.84,5495.0,222.9572,222.9969,222.8779,222.9176,5495.0
2024-05-10 14:40:00,224.89,225.0,224.88,224.99,5596.0,222.9671,223.0762,222.9572,223.0663,5596.0
2024-05-10 14:50:00,224.99,225.25,224.95,225.06,12815.0,223.0663,223.3241,223.0266,223.1357,12815.0
2024-05-10 15:00:00,225.06,225.09,225.03,225.05,4689.0,223.1357,223.1654,223.1059,223.1258,4689.0
2024-05-10 15:10:00,225.04,225.04,224.79,224.8,7437.0,223.1159,223.1159,222.868,222.8779,7437.0
2024-05-10 15:20:00,224.79,224.85,224.62,224.64,13556.0,222.868,222.9275,222.6995,222.7193,13556.0
2024-05-10 15:30:00,224.66,224.66,224.37,224.54,20848.0,222.7391,222.7391,222.4516,222.6201,20848.0
2024-05-10 15:40:00,224.55,224.75,224.55,224.6,14790.0,222.63,222.8283,222.63,222.6796,14790.0
2024-05-10 15:50:00,224.58,224.87,224.54,224.57,58523.0,222.6598,222.9473,222.6201,222.6499,58523.0
2024-05-13 09:30:00,224.73,225.54,224.41,225.15,15319.0,222.8085,223.6116,222.4912,223.2249,15319.0
2024-05-13 09:40:00,225.2,226.18,225.19,226.01,5328.0,223.2745,224.2461,223.2646,224.0776,5328.0
2024-05-13 09:50:00,225.9,226.03,225.5,225.84,8611.0,223.9685,224.0974,223.5719,223.909,8611.0
2024-05-13 10:00:00,225.76,225.84,225.13,225.25,5283.0,223.8297,223.909,223.2051,223.3241,5283.0
2024-05-13 10:10:00,225.28,225.42,225.07,225.17,8893.0,223.3538,223.4926,223.1456,223.2447,8893.0
2024-05-13 10:20:00,225.29,225.29,224.82,224.82,4336.0,223.3637,223.3637,222.8977,222.8977,4336.0
2024-05-13 10:30:00,224.79,224.82,224.44,224.45,5196.0,222.868,222.8977,222.521,222.5309,5196.0
2024-05-13 10:40:00,224.6,224.77,224.52,224.69,6544.0,222.6796,222.8482,222.6003,222.7689,6544.0
2024-05-13 10:50:00,224.74,225.17,224.74,225.16,5467.0,222.8184,223.2447,222.8184,223.2348,5467.0
2024-05-13 11:00:00,225.04,225.13,224.93,224.95,5199.0,223.1159,223.2051,223.0068,223.0266,5199.0
2024-05-13 11:10:00,225.07,225.17,224.99,225.14,4476.0,223.1456,223.2447,223.0663,223.215,4476.0
2024-05-13 11:20:00,225.13,225.26,224.97,225.05,10260.0,223.2051,223.334,223.0465,223.1258,10260.0
2024-05-13 11:30:00,225.03,225.05,224.85,224.85,4179.0,223.1059,223.1258,222.9275,222.9275,4179.0
2024-05-13 11:40:00,224.86,224.94,224.71,224.71,5379.0,222.9374,223.0167,222.7887,222.7887,5379.0
2024-05-13 11:50:00,224.71,224.75,224.44,224.6,10713.0,222.7887,222.8283,222.521,222.6796,10713.0
2024-05-13 12:00:00,224.6,224.6,224.28,224.37,5198.0,222.6796,222.6796,222.3624,222.4516,5198.0
2024-05-13 12:10:00,224.31,224.46,224.3,224.43,9548.0,222.3921,222.5408,222.3822,222.5111,9548.0
2024-05-13 12:20:00,224.48,224.56,224.4,224.55,2413.0,222.5606,222.64,222.4813,222.63,2413.0
2024-05-13 12:30:00,224.51,224.51,224.38,224.38,4510.0,222.5904,222.5904,222.4615,222.4615,4510.0
2024-05-13 12:40:00,224.38,224.38,224.21,224.26,6881.0,222.4615,222.4615,222.293,222.3425,6881.0
2024-05-13 12:50:00,224.21,224.22,223.75,223.98,15408.0,222.293,222.3029,221.8369,222.0649,15408.0
2024-05-13 13:00:00,223.92,224.11,223.89,224.11,6639.0,222.0054,222.1938,221.9757,222.1938,6639.0
2024-05-13 13:10:00,224.12,224.3,224.05,224.11,5802.0,222.2037,222.3822,222.1343,222.1938,5802.0
2024-05-13 13:20:00,224.17,224.17,224.01,224.04,7123.0,222.2533,222.2533,222.0947,222.1244,7123.0
2024-05-13 13:30:00,224.02,224.03,223.81,223.86,14934.0,222.1046,222.1145,221.8964,221.9459,14934.0
2024-05-13 13:40:00,223.85,223.86,223.59,223.59,9969.0,221.936,221.9459,221.6783,221.6783,9969.0
2024-05-13 13:50:00,223.62,223.91,223.55,223.89,6702.0,221.708,221.9955,221.6386,221.9757,6702.0
2024-05-13 14:00:00,223.86,223.89,223.57,223.66,12188.0,221.9459,221.9757,221.6584,221.7477,12188.0
2024-05-13 14:10:00,223.62,223.73,223.58,223.69,12009.0,221.708,221.8171,221.6683,221.7774,12009.0
2024-05-13 14:20:00,223.67,223.69,223.43,223.44,11162.0,221.7576,221.7774,221.5196,221.5295,11162.0
2024-05-13 14:30:00,223.46,223.48,223.15,223.29,14184.0,221.5494,221.5692,221.242,221.3808,14184.0
2024-05-13 14:40:00,223.38,223.53,223.36,223.4,6978.0,221.4701,221.6188,221.4502,221.4899,6978.0
2024-05-13 14:50:00,223.43,223.49,223.37,223.47,5871.0,221.5196,221.5791,221.4601,221.5593,5871.0
2024-05-13 15:00:00,223.48,223.48,223.21,223.21,22993.0,221.5692,221.5692,221.3015,221.3015,22993.0
2024-05-13 15:10:00,223.21,223.35,222.99,223.31,28882.0,221.3015,221.4403,221.0834,221.4007,28882.0
2024-05-13 15:20:00,223.33,223.42,222.9,223.07,18772.0,221.4205,221.5097,220.9942,221.1627,18772.0
2024-05-13 15:30:00,223.12,223.23,222.93,222.94,18271.0,221.2123,221.3213,221.0239,221.0338,18271.0
2024-05-13 15:40:00,222.94,223.13,222.7,222.85,37788.0,221.0338,221.2222,220.7959,220.9446,37788.0
2024-05-13 15:50:00,222.86,222.94,222.58,222.92,137732.0,220.9545,221.0338,220.6769,221.014,137732.0
2024-05-14 09:30:00,223.18,223.71,222.12,222.41,22580.0,221.2718,221.7972,220.2208,220.5083,22580.0
2024-05-14 09:40:00,222.49,223.12,222.48,223.0,9750.0,220.5877,221.2123,220.5777,221.0933,9750.0
2024-05-14 09:50:00,223.03,223.19,222.46,222.76,11979.0,221.123,221.2817,220.5579,220.8554,11979.0
2024-05-14 10:00:00,222.78,222.92,222.43,222.77,9884.0,220.8752,221.014,220.5282,220.8653,9884.0
2024-05-14 10:10:00,222.79,222.84,221.96,221.98,9522.0,220.8851,220.9347,220.0622,220.082,9522.0
2024-05-14 10:20:00,221.87,221.88,221.56,221.67,7596.0,219.973,219.9829,219.6656,219.7747,7596.0
2024-05-14 10:30:00,221.49,221.62,221.19,221.43,10161.0,219.5962,219.7251,219.2988,219.5367,10161.0
2024-05-14 10:40:00,221.39,221.74,221.37,221.72,6809.0,219.4971,219.8441,219.4772,219.8242,6809.0
2024-05-14 10:50:00,221.65,221.7,221.5,221.65,9382.0,219.7548,219.8044,219.6061,219.7548,9382.0
2024-05-14 11:00:00,221.59,221.67,221.42,221.66,10901.0,219.6954,219.7747,219.5268,219.7648,10901.0
2024-05-14 11:10:00,221.62,221.82,221.53,221.8,19825.0,219.7251,219.9234,219.6359,219.9036,19825.0
2024-05-14 11:20:00,221.8,221.83,221.6,221.73,18146.0,219.9036,219.9333,219.7053,219.8342,18146.0
2024-05-14 11:30:00,221.7,221.85,221.4,221.45,11267.0,219.8044,219.9531,219.507,219.5566,11267.0
2024-05-14 11:40:00,221.47,221.51,221.29,221.3,6364.0,219.5764,219.616,219.3979,219.4078,6364.0
2024-05-14 11:50:00,221.26,221.3,220.94,221.03,5358.0,219.3682,219.4078,219.0509,219.1401,5358.0
2024-05-14 12:00:00,221.03,221.39,221.03,221.31,7998.0,219.1401,219.4971,219.1401,219.4178,7998.0
2024-05-14 12:10:00,221.36,221.45,221.22,221.45,6759.0,219.4673,219.5566,219.3285,219.5566,6759.0
2024-05-14 12:20:00,221.44,221.44,221.28,221.36,5270.0,219.5466,219.5466,219.388,219.4673,5270.0
2024-05-14 12:30:00,221.33,221.33,221.03,221.15,8657.0,219.4376,219.4376,219.1401,219.2591,8657.0
2024-05-14 12:40:00,221.2,221.2,220.74,220.91,6021.0,219.3087,219.3087,218.8526,219.0212,6021.0
2024-05-14 12:50:00,220.86,221.05,220.72,220.98,11992.0,218.9716,219.16,218.8328,219.0906,11992.0
2024-05-14 13:00:00,220.95,220.95,220.68,220.84,12517.0,219.0608,219.0608,218.7931,218.9518,12517.0
2024-05-14 13:10:00,220.84,220.97,220.82,220.91,6015.0,218.9518,219.0807,218.9319,219.0212,6015.0
2024-05-14 13:20:00,220.9,221.24,220.85,221.22,8356.0,219.0113,219.3484,218.9617,219.3285,8356.0
2024-05-14 13:30:00,221.22,221.38,221.14,221.37,7185.0,219.3285,219.4872,219.2492,219.4772,7185.0
2024-05-14 13:40:00,221.37,221.37,221.15,221.15,7477.0,219.4772,219.4772,219.2591,219.2591,7477.0
2024-05-14 13:50:00,221.14,221.38,221.12,221.33,14922.0,219.2492,219.4872,219.2294,219.4376,14922.0
2024-05-14 14:00:00,221.34,221.42,221.23,221.34,23621.0,219.4475,219.5268,219.3384,219.4475,23621.0
2024-05-14 14:10:00,221.39,221.49,221.3,221.36,8048.0,219.4971,219.5962,219.4078,219.4673,8048.0
2024-05-14 14:20:00,221.28,221.32,221.15,221.3,10187.0,219.388,219.4277,219.2591,219.4078,10187.0
2024-05-14 14:30:00,221.34,221.44,221.27,221.44,9402.0,219.4475,219.5466,219.3781,219.5466,9402.0
2024-05-14 14:40:00,221.45,221.64,221.38,221.46,19071.0,219.5566,219.7449,219.4872,219.5665,19071.0
2024-05-14 14:50:00,221.44,221.71,221.44,221.68,12598.0,219.5466,219.8143,219.5466,219.7846,12598.0
2024-05-14 15:00:00,221.67,221.8,221.5,221.53,16802.0,219.7747,219.9036,219.6061,219.6359,16802.0
2024-05-14 15:10:00,221.53,221.89,221.52,221.88,30618.0,219.6359,219.9928,219.626,219.9829,30618.0
2024-05-14 15:20:00,221.88,222.06,221.53,221.54,23298.0,219.9829,220.1613,219.6359,219.6458,23298.0
2024-05-14 15:30:00,221.54,221.64,221.31,221.34,25097.0,219.6458,219.7449,219.4178,219.4475,25097.0
2024-05-14 15:40:00,221.33,221.77,221.28,221.44,48997.0,219.4376,219.8738,219.388,219.5466,48997.0
2024-05-14 15:50:00,221.48,221.98,221.35,221.84,151211.0,219.5863,220.082,219.4574,219.9432,151211.0
2024-05-15 09:30:00,221.69,222.53,221.43,222.36,36511.0,219.7945,220.6273,219.5367,220.4588,36511.0
2024-05-15 09:40:00,222.4,222.68,222.2,222.45,12154.0,220.4984,220.776,220.3001,220.548,12154.0
2024-05-15 09:50:00,222.47,222.6,222.19,222.32,7083.0,220.5678,220.6967,220.2902,220.4191,7083.0
2024-05-15 10:00:00,222.41,222.94,222.39,222.94,11468.0,220.5083,221.0338,220.4885,221.0338,11468.0
2024-05-15 10:10:00,222.93,223.07,222.76,222.87,8159.0,221.0239,221.1627,220.8554,220.9644,8159.0
2024-05-15 10:20:00,222.88,223.37,222.79,223.08,8352.0,220.9743,221.4601,220.8851,221.1726,8352.0
2024-05-15 10:30:00,223.07,223.35,223.07,223.24,6332.0,221.1627,221.4403,221.1627,221.3313,6332.0
2024-05-15 10:40:00,223.2,223.38,222.89,222.89,12335.0,221.2916,221.4701,220.9842,220.9842,12335.0
2024-05-15 10:50:00,222.88,223.43,222.83,223.39,8886.0,220.9743,221.5196,220.9248,221.48,8886.0
2024-05-15 11:00:00,223.46,223.51,223.25,223.49,4208.0,221.5494,221.5989,221.3412,221.5791,4208.0
2024-05-15 11:10:00,223.51,223.54,223.31,223.41,6094.0,221.5989,221.6287,221.4007,221.4998,6094.0
2024-05-15 11:20:00,223.36,223.44,223.24,223.36,10126.0,221.4502,221.5295,221.3313,221.4502,10126.0
2024-05-15 11:30:00,223.39,223.51,223.2,223.28,8268.0,221.48,221.5989,221.2916,221.3709,8268.0
2024-05-15 11:40:00,223.23,223.27,223.07,223.13,4981.0,221.3213,221.361,221.1627,221.2222,4981.0
2024-05-15 11:50:00,223.14,223.2,223.01,223.13,3562.0,221.2321,221.2916,221.1032,221.2222,3562.0
2024-05-15 12:00:00,223.08,223.18,222.94,222.98,4168.0,221.1726,221.2718,221.0338,221.0735,4168.0
2024-05-15 12:10:00,222.98,222.99,222.83,222.83,6721.0,221.0735,221.0834,220.9248,220.9248,6721.0
2024-05-15 12:20:00,222.85,222.85,222.5,222.56,4168.0,220.9446,220.9446,220.5976,220.6571,4168.0
2024-05-15 12:30:00,222.64,222.65,222.28,222.4,4044.0,220.7364,220.7463,220.3795,220.4984,4044.0
2024-05-15 12:40:00,222.4,222.64,222.39,222.46,3890.0,220.4984,220.7364,220.4885,220.5579,3890.0
2024-05-15 12:50:00,222.59,222.83,222.51,222.51,5031.0,220.6868,220.9248,220.6075,220.6075,5031.0
2024-05-15 13:00:00,222.6,222.66,222.53,222.54,1835.0,220.6967,220.7562,220.6273,220.6372,1835.0
2024-05-15 13:10:00,222.61,222.71,222.55,222.61,3816.0,220.7066,220.8058,220.6472,220.7066,3816.0
2024-05-15 13:20:00,222.51,222.62,222.44,222.45,3917.0,220.6075,220.7166,220.5381,220.548,3917.0
2024-05-15 13:30:00,222.44,222.48,222.26,222.38,2907.0,220.5381,220.5777,220.3596,220.4786,2907.0
2024-05-15 13:40:00,222.45,222.45,222.08,222.13,3907.0,220.548,220.548,220.1812,220.2307,3907.0
2024-05-15 13:50:00,222.09,222.21,222.07,222.07,2004.0,220.1911,220.3101,220.1713,220.1713,2004.0
2024-05-15 14:00:00,222.13,222.15,222.07,222.09,4037.0,220.2307,220.2506,220.1713,220.1911,4037.0
2024-05-15 14:10:00,222.13,222.21,221.96,222.0,3956.0,220.2307,220.3101,220.0622,220.1019,3956.0
2024-05-15 14:20:00,222.02,222.08,221.92,221.98,2991.0,220.1217,220.1812,220.0225,220.082,2991.0
2024-05-15 14:30:00,222.07,222.07,221.86,221.97,4471.0,220.1713,220.1713,219.963,220.0721,4471.0
2024-05-15 14:40:00,221.91,221.92,221.68,221.68,2922.0,220.0126,220.0225,219.7846,219.7846,2922.0
2024-05-15 14:50:00,221.69,221.72,221.53,221.65,6804.0,219.7945,219.8242,219.6359,219.7548,6804.0
2024-05-15 15:00:00,221.68,221.68,221.5,221.53,7964.0,219.7846,219.7846,219.6061,219.6359,7964.0
2024-05-15 15:10:00,221.58,221.73,221.55,221.71,5700.0,219.6854,219.8342,219.6557,219.8143,5700.0
2024-05-15 15:20:00,221.8,222.09,221.68,221.78,11894.0,219.9036,220.1911,219.7846,219.8837,11894.0
2024-05-15 15:30:00,221.76,221.87,221.5,221.61,29155.0,219.8639,219.973,219.6061,219.7152,29155.0
2024-05-15 15:40:00,221.62,221.71,221.23,221.43,29500.0,219.7251,219.8143,219.3384,219.5367,29500.0
2024-05-15 15:50:00,221.41,222.0,221.27,221.82,81409.0,219.5169,220.1019,219.3781,219.9234,81409.0
2024-05-16 09:30:00,222.51,223.32,221.65,221.97,17719.0,220.6075,221.4106,219.7548,220.0721,17719.0
2024-05-16 09:40:00,222.6,222.62,221.78,222.02,9168.0,220.6967,220.7166,219.8837,220.1217,9168.0
2024-05-16 09:50:00,221.97,222.11,221.67,221.99,6088.0,220.0721,220.2109,219.7747,220.0919,6088.0
2024-05-16 10:00:00,221.94,222.23,221.89,222.13,12243.0,220.0424,220.3299,219.9928,220.2307,12243.0
2024-05-16 10:10:00,222.22,222.66,222.0,222.23,15592.0,220.32,220.7562,220.1019,220.3299,15592.0
2024-05-16 10:20:00,222.23,222.36,222.05,222.12,9039.0,220.3299,220.4588,220.1514,220.2208,9039.0
2024-05-16 10:30:00,222.09,222.14,221.89,222.14,5296.0,220.1911,220.2407,219.9928,220.2407,5296.0
2024-05-16 10:40:00,222.2,222.32,221.98,222.05,7869.0,220.3001,220.4191,220.082,220.1514,7869.0
2024-05-16 10:50:00,222.0,222.19,221.91,222.19,15675.0,220.1019,220.2902,220.0126,220.2902,15675.0
2024-05-16 11:00:00,222.19,222.26,221.91,221.97,8329.0,220.2902,220.3596,220.0126,220.0721,8329.0
2024-05-16 11:10:00,221.96,221.96,221.36,221.4,6353.0,220.0622,220.0622,219.4673,219.507,6353.0
2024-05-16 11:20:00,221.42,222.06,221.35,221.99,7991.0,219.5268,220.1613,219.4574,220.0919,7991.0
2024-05-16 11:30:00,222.01,222.01,221.54,221.55,4341.0,220.1118,220.1118,219.6458,219.6557,4341.0
2024-05-16 11:40:00,221.54,221.57,221.15,221.17,3909.0,219.6458,219.6755,219.2591,219.2789,3909.0
2024-05-16 11:50:00,221.14,221.36,221.13,221.28,7160.0,219.2492,219.4673,219.2393,219.388,7160.0
2024-05-16 12:00:00,221.3,221.41,221.16,221.16,4728.0,219.4078,219.5169,219.269,219.269,4728.0
2024-05-16 12:10:00,221.3,221.43,221.16,221.43,5325.0,219.4078,219.5367,219.269,219.5367,5325.0
2024-05-16 12:20:00,221.41,221.53,221.34,221.34,6349.0,219.5169,219.6359,219.4475,219.4475,6349.0
2024-05-16 12:30:00,221.46,221.53,221.28,221.39,10212.0,219.5665,219.6359,219.388,219.4971,10212.0
2024-05-16 12:40:00,221.31,221.38,221.25,221.35,2100.0,219.4178,219.4872,219.3583,219.4574,2100.0
2024-05-16 12:50:00,221.32,221.65,221.13,221.26,13118.0,219.4277,219.7548,219.2393,219.3682,13118.0
2024-05-16 13:00:00,221.13,221.46,221.13,221.43,4640.0,219.2393,219.5665,219.2393,219.5367,4640.0
2024-05-16 13:10:00,221.43,221.64,221.43,221.64,7371.0,219.5367,219.7449,219.5367,219.7449,7371.0
2024-05-16 13:20:00,221.47,221.53,221.3,221.35,5601.0,219.5764,219.6359,219.4078,219.4574,5601.0
2024-05-16 13:30:00,221.35,221.46,221.2,221.25,4875.0,219.4574,219.5665,219.3087,219.3583,4875.0
2024-05-16 13:40:00,221.16,221.26,221.09,221.23,6026.0,219.269,219.3682,219.1996,219.3384,6026.0
2024-05-16 13:50:00,221.23,221.23,221.01,221.01,3987.0,219.3384,219.3384,219.1203,219.1203,3987.0
2024-05-16 14:00:00,221.11,221.19,220.98,221.05,21973.0,219.2195,219.2988,219.0906,219.16,21973.0
2024-05-16 14:10:00,221.04,221.15,220.87,221.15,6916.0,219.1501,219.2591,218.9815,219.2591,6916.0
2024-05-16 14:20:00,221.26,221.29,220.97,220.97,4011.0,219.3682,219.3979,219.0807,219.0807,4011.0
2024-05-16 14:30:00,220.97,221.11,220.89,221.02,6715.0,219.0807,219.2195,219.0013,219.1302,6715.0
2024-05-16 14:40:00,220.95,221.26,220.95,221.21,4272.0,219.0608,219.3682,219.0608,219.3186,4272.0
2024-05-16 14:50:00,221.21,221.25,221.13,221.19,5545.0,219.3186,219.3583,219.2393,219.2988,5545.0
2024-05-16 15:00:00,221.25,221.35,221.18,221.29,8341.0,219.3583,219.4574,219.2889,219.3979,8341.0
2024-05-16 15:10:00,221.34,221.56,221.27,221.55,9282.0,219.4475,219.6656,219.3781,219.6557,9282.0
2024-05-16 15:20:00,221.5,221.66,221.48,221.62,6571.0,219.6061,219.7648,219.5863,219.7251,6571.0
2024-05-16 15:30:00,221.59,221.71,221.41,221.71,11109.0,219.6954,219.8143,219.5169,219.8143,11109.0
2024-05-16 15:40:00,221.72,221.73,221.34,221.62,19329.0,219.8242,219.8342,219.4475,219.7251,19329.0
2024-05-16 15:50:00,221.6,222.11,221.44,221.89,99504.0,219.7053,220.2109,219.5466,219.9928,99504.0
2024-05-17 09:30:00,222.74,222.8,221.02,221.35,33833.0,220.8355,220.895,219.1302,219.4574,33833.0
2024-05-17 09:40:00,221.43,221.96,221.43,221.73,8036.0,219.5367,220.0622,219.5367,219.8342,8036.0
2024-05-17 09:50:00,221.48,221.64,221.27,221.4,7483.0,219.5863,219.7449,219.3781,219.507,7483.0
2024-05-17 10:00:00,221.54,221.69,221.17,221.63,11510.0,219.6458,219.7945,219.2789,219.735,11510.0
2024-05-17 10:10:00,221.64,222.03,221.5,221.97,6136.0,219.7449,220.1316,219.6061,220.0721,6136.0
2024-05-17 10:20:00,222.06,222.15,221.8,221.82,5887.0,220.1613,220.2506,219.9036,219.9234,5887.0
2024-05-17 10:30:00,221.84,222.01,221.68,221.77,11543.0,219.9432,220.1118,219.7846,219.8738,11543.0
2024-05-17 10:40:00,221.77,222.03,221.77,221.78,3105.0,219.8738,220.1316,219.8738,219.8837,3105.0
2024-05-17 10:50:00,221.82,221.99,221.79,221.84,4741.0,219.9234,220.0919,219.8936,219.9432,4741.0
2024-05-17 11:00:00,221.84,221.84,221.29,221.71,8067.0,219.9432,219.9432,219.3979,219.8143,8067.0
2024-05-17 11:10:00,221.51,221.78,221.51,221.76,4165.0,219.616,219.8837,219.616,219.8639,4165.0
2024-05-17 11:20:00,221.76,221.86,221.48,221.72,5939.0,219.8639,219.963,219.5863,219.8242,5939.0
2024-05-17 11:30:00,221.69,221.75,221.57,221.61,4212.0,219.7945,219.854,219.6755,219.7152,4212.0
2024-05-17 11:40:00,221.62,221.83,221.62,221.76,7508.0,219.7251,219.9333,219.7251,219.8639,7508.0
2024-05-17 11:50:00,221.66,221.76,221.64,221.72,5689.0,219.7648,219.8639,219.7449,219.8242,5689.0
2024-05-17 12:00:00,221.73,221.81,221.63,221.8,5262.0,219.8342,219.9135,219.735,219.9036,5262.0
2024-05-17 12:10:00,221.81,221.85,221.7,221.78,4906.0,219.9135,219.9531,219.8044,219.8837,4906.0
2024-05-17 12:20:00,221.77,221.85,221.75,221.84,3750.0,219.8738,219.9531,219.854,219.9432,3750.0
2024-05-17 12:30:00,221.89,222.18,221.87,222.14,4130.0,219.9928,220.2803,219.973,220.2407,4130.0
2024-05-17 12:40:00,222.23,222.23,221.93,222.0,7353.0,220.3299,220.3299,220.0325,220.1019,7353.0
2024-05-17 12:50:00,221.94,222.09,221.94,221.95,6411.0,220.0424,220.1911,220.0424,220.0523,6411.0
2024-05-17 13:00:00,221.97,222.02,221.87,221.87,4938.0,220.0721,220.1217,219.973,219.973,4938.0
2024-05-17 13:10:00,221.89,222.11,221.88,221.99,6872.0,219.9928,220.2109,219.9829,220.0919,6872.0
2024-05-17 13:20:00,222.04,222.12,221.97,222.06,7229.0,220.1415,220.2208,220.0721,220.1613,7229.0
2024-05-17 13:30:00,222.13,222.15,221.97,221.97,7382.0,220.2307,220.2506,220.0721,220.0721,7382.0
2024-05-17 13:40:00,222.0,222.19,221.96,222.18,6854.0,220.1019,220.2902,220.0622,220.2803,6854.0
2024-05-17 13:50:00,222.16,222.16,221.99,222.04,3702.0,220.2605,220.2605,220.0919,220.1415,3702.0
2024-05-17 14:00:00,221.99,222.12,221.99,222.06,4536.0,220.0919,220.2208,220.0919,220.1613,4536.0
2024-05-17 14:10:00,222.05,222.18,222.01,222.09,3835.0,220.1514,220.2803,220.1118,220.1911,3835.0
2024-05-17 14:20:00,222.08,222.14,222.03,222.09,4966.0,220.1812,220.2407,220.1316,220.1911,4966.0
2024-05-17 14:30:00,222.11,222.27,222.1,222.2,1931.0,220.2109,220.3695,220.201,220.3001,1931.0
2024-05-17 14:40:00,222.19,222.22,221.97,222.14,10684.0,220.2902,220.32,220.0721,220.2407,10684.0
2024-05-17 14:50:00,222.11,222.2,221.99,222.02,7545.0,220.2109,220.3001,220.0919,220.1217,7545.0
2024-05-17 15:00:00,222.02,222.02,221.88,221.95,5698.0,220.1217,220.1217,219.9829,220.0523,5698.0
2024-05-17 15:10:00,221.91,222.14,221.85,222.09,7116.0,220.0126,220.2407,219.9531,220.1911,7116.0
2024-05-17 15:20:00,222.06,222.1,221.9,222.03,8595.0,220.1613,220.201,220.0027,220.1316,8595.0
2024-05-17 15:30:00,222.02,222.04,221.71,222.04,15665.0,220.1217,220.1415,219.8143,220.1415,15665.0
2024-05-17 15:40:00,222.05,222.05,221.77,221.98,18349.0,220.1514,220.1514,219.8738,220.082,18349.0
2024-05-17 15:50:00,221.96,222.19,221.66,222.12,103976.0,220.0622,220.2902,219.7648,220.2208,103976.0
2024-05-20 09:30:00,221.95,222.54,220.86,221.19,14840.0,220.0523,220.6372,218.9716,219.2988,14840.0
2024-05-20 09:40:00,221.24,221.52,221.11,221.28,11873.0,219.3484,219.626,219.2195,219.388,11873.0
2024-05-20 09:50:00,221.23,221.54,220.97,221.49,6090.0,219.3384,219.6458,219.0807,219.5962,6090.0
2024-05-20 10:00:00,221.47,221.61,221.17,221.2,9478.0,219.5764,219.7152,219.2789,219.3087,9478.0
2024-05-20 10:10:00,221.22,221.52,221.14,221.38,6393.0,219.3285,219.626,219.2492,219.4872,6393.0
2024-05-20 10:20:00,221.34,221.34,221.02,221.21,2095.0,219.4475,219.4475,219.1302,219.3186,2095.0
2024-05-20 10:30:00,221.28,221.34,220.95,221.17,5274.0,219.388,219.4475,219.0608,219.2789,5274.0
2024-05-20 10:40:00,221.11,221.27,221.01,221.27,3585.0,219.2195,219.3781,219.1203,219.3781,3585.0
2024-05-20 10:50:00,221.19,221.33,221.17,221.27,3025.0,219.2988,219.4376,219.2789,219.3781,3025.0
2024-05-20 11:00:00,221.27,221.41,221.27,221.36,3131.0,219.3781,219.5169,219.3781,219.4673,3131.0
2024-05-20 11:10:00,221.28,221.37,221.13,221.19,5995.0,219.388,219.4772,219.2393,219.2988,5995.0
2024-05-20 11:20:00,221.08,221.15,221.03,221.09,2589.0,219.1897,219.2591,219.1401,219.1996,2589.0
2024-05-20 11:30:00,221.08,221.31,221.08,221.3,6776.0,219.1897,219.4178,219.1897,219.4078,6776.0
2024-05-20 11:40:00,221.3,221.3,221.18,221.18,2856.0,219.4078,219.4078,219.2889,219.2889,2856.0
2024-05-20 11:50:00,221.17,221.21,221.01,221.05,4469.0,219.2789,219.3186,219.1203,219.16,4469.0
2024-05-20 12:00:00,221.01,221.01,220.69,220.69,5771.0,219.1203,219.1203,218.8031,218.8031,5771.0
2024-05-20 12:10:00,220.65,220.95,220.64,220.95,3918.0,218.7634,219.0608,218.7535,219.0608,3918.0
2024-05-20 12:20:00,220.97,220.97,220.69,220.76,8088.0,219.0807,219.0807,218.8031,218.8725,8088.0
2024-05-20 12:30:00,220.75,220.78,220.54,220.54,4591.0,218.8625,218.8923,218.6543,218.6543,4591.0
2024-05-20 12:40:00,220.59,220.9,220.54,220.82,10973.0,218.7039,219.0113,218.6543,218.9319,10973.0
2024-05-20 12:50:00,220.84,220.95,220.84,220.87,8764.0,218.9518,219.0608,218.9518,218.9815,8764.0
2024-05-20 13:00:00,220.83,220.95,220.54,220.69,14562.0,218.9419,219.0608,218.6543,218.8031,14562.0
2024-05-20 13:10:00,220.74,220.74,220.6,220.63,6530.0,218.8526,218.8526,218.7138,218.7436,6530.0
2024-05-20 13:20:00,220.63,220.71,220.52,220.65,12043.0,218.7436,218.8229,218.6345,218.7634,12043.0
2024-05-20 13:30:00,220.58,220.7,220.54,220.65,11667.0,218.694,218.813,218.6543,218.7634,11667.0
2024-05-20 13:40:00,220.65,220.68,220.16,220.16,16764.0,218.7634,218.7931,218.2776,218.2776,16764.0
2024-05-20 13:50:00,220.16,220.17,219.77,220.13,32981.0,218.2776,218.2875,217.8909,218.2478,32981.0
2024-05-20 14:00:00,220.2,220.27,220.08,220.19,3513.0,218.3172,218.3866,218.1983,218.3073,3513.0
2024-05-20 14:10:00,220.22,220.31,220.14,220.22,2702.0,218.3371,218.4263,218.2578,218.3371,2702.0
2024-05-20 14:20:00,220.25,220.51,220.25,220.48,3301.0,218.3668,218.6246,218.3668,218.5948,3301.0
2024-05-20 14:30:00,220.48,220.52,220.41,220.51,2995.0,218.5948,218.6345,218.5254,218.6246,2995.0
2024-05-20 14:40:00,220.51,220.52,220.27,220.28,8234.0,218.6246,218.6345,218.3866,218.3966,8234.0
2024-05-20 14:50:00,220.27,220.47,220.27,220.47,4359.0,218.3866,218.5849,218.3866,218.5849,4359.0
2024-05-20 15:00:00,220.43,220.58,220.29,220.38,9952.0,218.5453,218.694,218.4065,218.4957,9952.0
2024-05-20 15:10:00,220.4,220.75,220.38,220.75,6675.0,218.5155,218.8625,218.4957,218.8625,6675.0
2024-05-20 15:20:00,220.78,220.94,220.74,220.86,10660.0,218.8923,219.0509,218.8526,218.9716,10660.0
2024-05-20 15:30:00,220.91,220.97,220.65,220.85,17469.0,219.0212,219.0807,218.7634,218.9617,17469.0
2024-05-20 15:40:00,220.87,221.04,220.73,220.85,20398.0,218.9815,219.1501,218.8427,218.9617,20398.0
2024-05-20 15:50:00,220.86,221.12,220.76,221.12,71216.0,218.9716,219.2294,218.8725,219.2294,71216.0
2024-05-21 09:30:00,221.3,221.3,218.77,219.25,40363.0,219.4078,219.4078,216.8995,217.3754,40363.0
2024-05-21 09:40:00,218.86,219.8,218.85,219.56,21401.0,216.9887,217.9207,216.9788,217.6827,21401.0
2024-05-21 09:50:00,219.5,219.71,218.69,218.7,25644.0,217.6232,217.8314,216.8202,216.8301,25644.0
2024-05-21 10:00:00,218.86,219.36,218.82,218.94,20043.0,216.9887,217.4844,216.949,217.068,20043.0
2024-05-21 10:10:00,218.89,219.63,218.89,219.13,16414.0,217.0184,217.7521,217.0184,217.2564,16414.0
2024-05-21 10:20:00,219.09,219.1,218.67,218.76,9026.0,217.2167,217.2266,216.8003,216.8896,9026.0
2024-05-21 10:30:00,218.79,219.03,218.67,218.69,13564.0,216.9193,217.1572,216.8003,216.8202,13564.0
2024-05-21 10:40:00,218.65,218.74,218.35,218.54,11840.0,216.7805,216.8697,216.4831,216.6714,11840.0
2024-05-21 10:50:00,218.54,218.54,218.25,218.51,12212.0,216.6714,216.6714,216.3839,216.6417,12212.0
2024-05-21 11:00:00,218.55,218.62,218.3,218.31,29219.0,216.6814,216.7508,216.4335,216.4434,29219.0
2024-05-21 11:10:00,218.24,218.27,217.96,218.04,12507.0,216.374,216.4037,216.0964,216.1757,12507.0
2024-05-21 11:20:00,218.04,218.37,217.85,218.04,13843.0,216.1757,216.5029,215.9873,216.1757,13843.0
2024-05-21 11:30:00,218.13,218.14,217.2,217.4,28103.0,216.2649,216.2749,215.3429,215.5412,28103.0
2024-05-21 11:40:00,217.4,217.69,217.26,217.37,29388.0,215.5412,215.8287,215.4024,215.5114,29388.0
2024-05-21 11:50:00,217.37,217.54,216.73,216.81,16980.0,215.5114,215.68,214.8769,214.9562,16980.0
2024-05-21 12:00:00,216.78,216.92,216.63,216.74,7487.0,214.9265,215.0653,214.7778,214.8868,7487.0
2024-05-21 12:10:00,216.84,216.91,216.46,216.82,11321.0,214.986,215.0554,214.6092,214.9661,11321.0
2024-05-21 12:20:00,216.91,217.2,216.89,217.04,11820.0,215.0554,215.3429,215.0355,215.1843,11820.0
2024-05-21 12:30:00,217.06,217.15,216.97,217.14,16895.0,215.2041,215.2933,215.1149,215.2834,16895.0
2024-05-21 12:40:00,217.14,217.23,216.85,216.85,23035.0,215.2834,215.3726,214.9959,214.9959,23035.0
2024-05-21 12:50:00,216.98,217.08,216.86,216.86,8555.0,215.1248,215.2239,215.0058,215.0058,8555.0
2024-05-21 13:00:00,216.92,217.08,216.81,216.97,8633.0,215.0653,215.2239,214.9562,215.1149,8633.0
2024-05-21 13:10:00,216.87,216.98,216.75,216.79,7498.0,215.0157,215.1248,214.8967,214.9364,7498.0
2024-05-21 13:20:00,216.81,216.91,216.49,216.64,16157.0,214.9562,215.0554,214.639,214.7877,16157.0
2024-05-21 13:30:00,216.62,216.94,216.53,216.76,14397.0,214.7679,215.0851,214.6786,214.9067,14397.0
2024-05-21 13:40:00,216.86,217.25,216.82,217.1,5506.0,215.0058,215.3925,214.9661,215.2437,5506.0
2024-05-21 13:50:00,217.08,217.2,216.84,216.92,12650.0,215.2239,215.3429,214.986,215.0653,12650.0
2024-05-21 14:00:00,216.94,216.98,216.82,216.98,11590.0,215.0851,215.1248,214.9661,215.1248,11590.0
2024-05-21 14:10:00,216.95,217.06,216.82,216.89,8350.0,215.095,215.2041,214.9661,215.0355,8350.0
2024-05-21 14:20:00,216.93,217.18,216.89,217.03,22615.0,215.0752,215.3231,215.0355,215.1743,22615.0
2024-05-21 14:30:00,217.02,217.12,216.64,216.65,12941.0,215.1644,215.2636,214.7877,214.7976,12941.0
2024-05-21 14:40:00,216.65,216.8,216.64,216.8,8414.0,214.7976,214.9463,214.7877,214.9463,8414.0
2024-05-21 14:50:00,216.81,216.84,216.53,216.61,11472.0,214.9562,214.986,214.6786,214.7579,11472.0
2024-05-21 15:00:00,216.66,216.78,216.57,216.71,14549.0,214.8075,214.9265,214.7183,214.8571,14549.0
2024-05-21 15:10:00,216.78,217.25,216.78,216.97,10465.0,214.9265,215.3925,214.9265,215.1149,10465.0
2024-05-21 15:20:00,216.97,217.01,216.85,216.93,15293.0,215.1149,215.1545,214.9959,215.0752,15293.0
2024-05-21 15:30:00,216.92,217.05,216.78,216.78,18950.0,215.0653,215.1942,214.9265,214.9265,18950.0
2024-05-21 15:40:00,216.77,217.11,216.75,217.06,22557.0,214.9166,215.2537,214.8967,215.2041,22557.0
2024-05-21 15:50:00,217.14,217.14,216.88,217.11,104406.0,215.2834,215.2834,215.0256,215.2537,104406.0
2024-05-22 09:30:00,216.85,217.01,216.2,217.0,28356.0,214.9959,215.1545,214.3514,215.1446,28356.0
2024-05-22 09:40:00,217.0,217.52,216.54,216.84,10016.0,215.1446,215.6602,214.6885,214.986,10016.0
2024-05-22 09:50:00,216.84,217.45,216.71,217.17,6283.0,214.986,215.5908,214.8571,215.3132,6283.0
2024-05-22 10:00:00,217.2,217.25,216.94,217.08,7548.0,215.3429,215.3925,215.0851,215.2239,7548.0
2024-05-22 10:10:00,217.07,217.14,216.66,216.72,6595.0,215.214,215.2834,214.8075,214.867,6595.0
2024-05-22 10:20:00,216.72,217.23,216.46,217.0,13651.0,214.867,215.3726,214.6092,215.1446,13651.0
2024-05-22 10:30:00,217.03,217.13,216.74,216.78,6629.0,215.1743,215.2735,214.8868,214.9265,6629.0
2024-05-22 10:40:00,216.75,216.79,216.66,216.77,7161.0,214.8967,214.9364,214.8075,214.9166,7161.0
2024-05-22 10:50:00,216.81,216.92,216.69,216.81,9570.0,214.9562,215.0653,214.8373,214.9562,9570.0
2024-05-22 11:00:00,216.91,217.41,216.87,217.36,7177.0,215.0554,215.5511,215.0157,215.5015,7177.0
2024-05-22 11:10:00,217.37,217.6,217.36,217.42,8758.0,215.5114,215.7395,215.5015,215.561,8758.0
2024-05-22 11:20:00,217.37,217.37,217.0,217.01,10751.0,215.5114,215.5114,215.1446,215.1545,10751.0
2024-05-22 11:30:00,217.07,217.27,217.05,217.19,8339.0,215.214,215.4123,215.1942,215.333,8339.0
2024-05-22 11:40:00,217.2,217.68,217.2,217.64,8929.0,215.3429,215.8188,215.3429,215.7791,8929.0
2024-05-22 11:50:00,217.75,217.82,217.61,217.61,4825.0,215.8882,215.9576,215.7494,215.7494,4825.0
2024-05-22 12:00:00,217.7,217.7,217.48,217.6,5134.0,215.8386,215.8386,215.6205,215.7395,5134.0
2024-05-22 12:10:00,217.59,217.65,217.52,217.52,3416.0,215.7296,215.789,215.6602,215.6602,3416.0
2024-05-22 12:20:00,217.5,217.55,217.43,217.48,4249.0,215.6403,215.6899,215.5709,215.6205,4249.0
2024-05-22 12:30:00,217.48,217.48,217.23,217.4,6090.0,215.6205,215.6205,215.3726,215.5412,6090.0
2024-05-22 12:40:00,217.39,217.56,217.3,217.46,6497.0,215.5313,215.6998,215.442,215.6007,6497.0
2024-05-22 12:50:00,217.51,217.71,217.48,217.67,4026.0,215.6502,215.8485,215.6205,215.8089,4026.0
2024-05-22 13:00:00,217.77,217.8,217.62,217.78,6246.0,215.908,215.9378,215.7593,215.9179,6246.0
2024-05-22 13:10:00,217.77,217.77,217.48,217.62,7656.0,215.908,215.908,215.6205,215.7593,7656.0
2024-05-22 13:20:00,217.58,217.59,217.1,217.15,5900.0,215.7196,215.7296,215.2437,215.2933,5900.0
2024-05-22 13:30:00,217.14,217.21,217.0,217.04,6787.0,215.2834,215.3528,215.1446,215.1843,6787.0
2024-05-22 13:40:00,217.03,217.09,216.94,216.94,5993.0,215.1743,215.2338,215.0851,215.0851,5993.0
2024-05-22 13:50:00,217.0,217.07,216.74,216.92,6479.0,215.1446,215.214,214.8868,215.0653,6479.0
2024-05-22 14:00:00,216.87,217.02,216.8,216.8,3851.0,215.0157,215.1644,214.9463,214.9463,3851.0
2024-05-22 14:10:00,216.84,217.29,216.67,217.21,26632.0,214.986,215.4321,214.8174,215.3528,26632.0
2024-05-22 14:20:00,217.21,217.33,217.06,217.3,6316.0,215.3528,215.4718,215.2041,215.442,6316.0
2024-05-22 14:30:00,217.21,217.3,217.14,217.29,5403.0,215.3528,215.442,215.2834,215.4321,5403.0
2024-05-22 14:40:00,217.24,217.25,217.1,217.11,5095.0,215.3826,215.3925,215.2437,215.2537,5095.0
2024-05-22 14:50:00,217.09,217.25,217.06,217.23,11148.0,215.2338,215.3925,215.2041,215.3726,11148.0
2024-05-22 15:00:00,217.29,217.31,217.09,217.11,7188.0,215.4321,215.452,215.2338,215.2537,7188.0
2024-05-22 15:10:00,217.09,217.2,216.97,217.01,11678.0,215.2338,215.3429,215.1149,215.1545,11678.0
2024-05-22 15:20:00,217.02,217.05,216.85,217.01,12132.0,215.1644,215.1942,214.9959,215.1545,12132.0
2024-05-22 15:30:00,217.03,217.26,217.03,217.06,15693.0,215.1743,215.4024,215.1743,215.2041,15693.0
2024-05-22 15:40:00,217.0,217.06,216.63,216.66,21014.0,215.1446,215.2041,214.7778,214.8075,21014.0
2024-05-22 15:50:00,216.64,216.86,216.37,216.85,80905.0,214.7877,215.0058,214.52,214.9959,80905.0
2024-05-23 09:30:00,218.5,220.31,218.5,219.04,69170.0,216.6318,218.4263,216.6318,217.1672,69170.0
2024-05-23 09:40:00,219.01,219.19,218.67,218.71,22073.0,217.1374,217.3159,216.8003,216.84,22073.0
2024-05-23 09:50:00,218.8,219.39,218.68,219.11,24117.0,216.9292,217.5142,216.8102,217.2366,24117.0
2024-05-23 10:00:00,219.19,220.21,219.08,220.11,18998.0,217.3159,218.3272,217.2068,218.228,18998.0
2024-05-23 10:10:00,220.11,220.27,219.76,219.76,22168.0,218.228,218.3866,217.881,217.881,22168.0
2024-05-23 10:20:00,219.78,219.79,219.32,219.36,11277.0,217.9008,217.9107,217.4448,217.4844,11277.0
2024-05-23 10:30:00,219.36,219.97,219.35,219.97,9742.0,217.4844,218.0892,217.4745,218.0892,9742.0
2024-05-23 10:40:00,219.94,220.23,219.94,220.02,8320.0,218.0595,218.347,218.0595,218.1388,8320.0
2024-05-23 10:50:00,220.02,220.26,219.98,220.26,6185.0,218.1388,218.3767,218.0991,218.3767,6185.0
2024-05-23 11:00:00,220.22,220.43,220.15,220.43,8780.0,218.3371,218.5453,218.2677,218.5453,8780.0
2024-05-23 11:10:00,220.46,220.58,220.18,220.18,14719.0,218.575,218.694,218.2974,218.2974,14719.0
2024-05-23 11:20:00,220.2,220.36,220.18,220.27,4135.0,218.3172,218.4759,218.2974,218.3866,4135.0
2024-05-23 11:30:00,220.34,220.34,220.15,220.31,12415.0,218.456,218.456,218.2677,218.4263,12415.0
2024-05-23 11:40:00,220.31,220.55,220.24,220.38,14086.0,218.4263,218.6643,218.3569,218.4957,14086.0
2024-05-23 11:50:00,220.36,220.38,220.16,220.21,6195.0,218.4759,218.4957,218.2776,218.3272,6195.0
2024-05-23 12:00:00,220.16,220.16,219.86,219.94,8542.0,218.2776,218.2776,217.9802,218.0595,8542.0
2024-05-23 12:10:00,219.92,220.07,219.89,219.97,5683.0,218.0396,218.1884,218.0099,218.0892,5683.0
2024-05-23 12:20:00,219.97,220.0,219.89,219.99,6241.0,218.0892,218.119,218.0099,218.109,6241.0
2024-05-23 12:30:00,219.98,220.22,219.96,220.02,10802.0,218.0991,218.3371,218.0793,218.1388,10802.0
2024-05-23 12:40:00,219.94,220.04,219.7,219.8,7543.0,218.0595,218.1586,217.8215,217.9207,7543.0
2024-05-23 12:50:00,219.79,219.88,219.75,219.88,3385.0,217.9107,218.0,217.8711,218.0,3385.0
2024-05-23 13:00:00,219.84,220.01,219.83,219.95,8381.0,217.9603,218.1289,217.9504,218.0694,8381.0
2024-05-23 13:10:00,219.92,220.0,219.89,219.94,10433.0,218.0396,218.119,218.0099,218.0595,10433.0
2024-05-23 13:20:00,219.93,220.07,219.88,220.02,16645.0,218.0496,218.1884,218.0,218.1388,16645.0
2024-05-23 13:30:00,220.02,220.05,219.92,220.04,26439.0,218.1388,218.1685,218.0396,218.1586,26439.0
2024-05-23 13:40:00,220.06,220.15,220.02,220.08,15934.0,218.1784,218.2677,218.1388,218.1983,15934.0
2024-05-23 13:50:00,220.08,220.39,220.07,220.37,17120.0,218.1983,218.5056,218.1884,218.4858,17120.0
2024-05-23 14:00:00,220.38,220.41,220.29,220.39,32556.0,218.4957,218.5254,218.4065,218.5056,32556.0
2024-05-23 14:10:00,220.37,220.81,220.37,220.61,14790.0,218.4858,218.922,218.4858,218.7237,14790.0
2024-05-23 14:20:00,220.61,220.63,220.38,220.47,10379.0,218.7237,218.7436,218.4957,218.5849,10379.0
2024-05-23 14:30:00,220.47,220.83,220.47,220.63,15977.0,218.5849,218.9419,218.5849,218.7436,15977.0
2024-05-23 14:40:00,220.64,220.64,220.41,220.43,10219.0,218.7535,218.7535,218.5254,218.5453,10219.0
2024-05-23 14:50:00,220.44,220.45,220.11,220.13,11917.0,218.5552,218.5651,218.228,218.2478,11917.0
2024-05-23 15:00:00,220.1,220.1,219.93,219.98,10446.0,218.2181,218.2181,218.0496,218.0991,10446.0
2024-05-23 15:10:00,219.98,220.07,219.93,220.0,14340.0,218.0991,218.1884,218.0496,218.119,14340.0
2024-05-23 15:20:00,220.0,220.12,219.91,219.97,15949.0,218.119,218.2379,218.0297,218.0892,15949.0
2024-05-23 15:30:00,219.97,220.02,219.19,219.46,26491.0,218.0892,218.1388,217.3159,217.5836,26491.0
2024-05-23 15:40:00,219.49,219.71,219.37,219.65,28240.0,217.6133,217.8314,217.4943,217.7719,28240.0
2024-05-23 15:50:00,219.68,219.93,219.33,219.84,125276.0,217.8017,218.0496,217.4547,217.9603,125276.0
2024-05-24 09:30:00,219.94,220.49,219.82,220.47,44351.0,218.0595,218.6048,217.9405,218.5849,44351.0
2024-05-24 09:40:00,220.47,220.67,219.63,220.39,35602.0,218.5849,218.7832,217.7521,218.5056,35602.0
2024-05-24 09:50:00,220.37,220.37,219.87,220.02,5620.0,218.4858,218.4858,217.9901,218.1388,5620.0
2024-05-24 10:00:00,220.28,220.34,219.71,219.72,21145.0,218.3966,218.456,217.8314,217.8413,21145.0
2024-05-24 10:10:00,219.82,220.16,219.67,220.07,12352.0,217.9405,218.2776,217.7918,218.1884,12352.0
2024-05-24 10:20:00,220.06,220.19,220.0,220.02,3003.0,218.1784,218.3073,218.119,218.1388,3003.0
2024-05-24 10:30:00,220.01,220.01,219.78,219.88,10619.0,218.1289,218.1289,217.9008,218.0,10619.0
2024-05-24 10:40:00,219.79,219.85,219.51,219.62,15775.0,217.9107,217.9702,217.6331,217.7422,15775.0
2024-05-24 10:50:00,219.62,219.8,219.57,219.77,6807.0,217.7422,217.9207,217.6926,217.8909,6807.0
2024-05-24 11:00:00,219.79,219.8,219.46,219.51,10707.0,217.9107,217.9207,217.5836,217.6331,10707.0
2024-05-24 11:10:00,219.51,219.51,219.03,219.21,6554.0,217.6331,217.6331,217.1572,217.3357,6554.0
2024-05-24 11:20:00,219.26,219.34,219.02,219.03,3976.0,217.3853,217.4646,217.1473,217.1572,3976.0
2024-05-24 11:30:00,219.01,219.06,218.72,218.75,5200.0,217.1374,217.187,216.8499,216.8796,5200.0
2024-05-24 11:40:00,218.86,218.86,218.5,218.69,12218.0,216.9887,216.9887,216.6318,216.8202,12218.0
2024-05-24 11:50:00,218.76,218.8,218.62,218.68,3117.0,216.8896,216.9292,216.7508,216.8102,3117.0
2024-05-24 12:00:00,218.68,218.68,218.47,218.55,4040.0,216.8102,216.8102,216.602,216.6814,4040.0
2024-05-24 12:10:00,218.47,218.62,218.29,218.59,14989.0,216.602,216.7508,216.4236,216.721,14989.0
2024-05-24 12:20:00,218.48,218.81,218.48,218.77,15291.0,216.6119,216.9391,216.6119,216.8995,15291.0
2024-05-24 12:30:00,218.82,218.87,218.23,218.41,9449.0,216.949,216.9986,216.3641,216.5425,9449.0
2024-05-24 12:40:00,218.45,218.48,218.18,218.3,3429.0,216.5822,216.6119,216.3145,216.4335,3429.0
2024-05-24 12:50:00,218.23,218.24,218.01,218.11,2051.0,216.3641,216.374,216.146,216.2451,2051.0
2024-05-24 13:00:00,218.13,218.57,218.11,218.57,10991.0,216.2649,216.7012,216.2451,216.7012,10991.0
2024-05-24 13:10:00,218.56,218.77,218.54,218.62,4987.0,216.6913,216.8995,216.6714,216.7508,4987.0
2024-05-24 13:20:00,218.54,218.63,218.48,218.57,5302.0,216.6714,216.7607,216.6119,216.7012,5302.0
2024-05-24 13:30:00,218.57,218.61,218.46,218.61,5577.0,216.7012,216.7408,216.5921,216.7408,5577.0
2024-05-24 13:40:00,218.58,218.65,218.48,218.58,3451.0,216.7111,216.7805,216.6119,216.7111,3451.0
2024-05-24 13:50:00,218.58,218.58,218.44,218.56,6188.0,216.7111,216.7111,216.5723,216.6913,6188.0
2024-05-24 14:00:00,218.54,218.54,218.44,218.52,1420.0,216.6714,216.6714,216.5723,216.6516,1420.0
2024-05-24 14:10:00,218.5,218.5,218.21,218.28,14537.0,216.6318,216.6318,216.3443,216.4137,14537.0
2024-05-24 14:20:00,218.19,218.23,217.86,217.94,5178.0,216.3244,216.3641,215.9973,216.0766,5178.0
2024-05-24 14:30:00,218.0,218.11,217.97,218.02,2119.0,216.1361,216.2451,216.1063,216.1559,2119.0
2024-05-24 14:40:00,218.09,218.23,218.02,218.15,7966.0,216.2253,216.3641,216.1559,216.2848,7966.0
2024-05-24 14:50:00,218.15,218.78,218.15,218.73,13058.0,216.2848,216.9094,216.2848,216.8598,13058.0
2024-05-24 15:00:00,218.73,218.77,218.53,218.77,18220.0,216.8598,216.8995,216.6615,216.8995,18220.0
2024-05-24 15:10:00,218.78,218.81,218.71,218.76,10632.0,216.9094,216.9391,216.84,216.8896,10632.0
2024-05-24 15:20:00,218.79,218.96,218.76,218.96,8416.0,216.9193,217.0878,216.8896,217.0878,8416.0
2024-05-24 15:30:00,218.97,219.11,218.57,218.94,24662.0,217.0978,217.2366,216.7012,217.068,24662.0
2024-05-24 15:40:00,218.96,219.09,218.9,218.97,21647.0,217.0878,217.2167,217.0284,217.0978,21647.0
2024-05-24 15:50:00,219.0,219.41,218.73,218.92,69230.0,217.1275,217.534,216.8598,217.0482,69230.0
2024-05-28 09:30:00,218.06,218.06,216.74,217.2,24895.0,216.1955,216.1955,214.8868,215.3429,24895.0
2024-05-28 09:40:00,217.1,217.24,216.18,216.47,27917.0,215.2437,215.3826,214.3316,214.6191,27917.0
2024-05-28 09:50:00,216.42,216.66,215.8,215.95,28734.0,214.5696,214.8075,213.9549,214.1036,28734.0
2024-05-28 10:00:00,215.86,216.04,215.49,215.6,49751.0,214.0144,214.1928,213.6475,213.7566,49751.0
2024-05-28 10:10:00,215.6,216.24,215.6,216.03,27758.0,213.7566,214.3911,213.7566,214.1829,27758.0
2024-05-28 10:20:00,216.14,216.15,215.42,215.63,19172.0,214.292,214.3019,213.5781,213.7863,19172.0
2024-05-28 10:30:00,215.58,215.99,215.49,215.99,18329.0,213.7367,214.1432,213.6475,214.1432,18329.0
2024-05-28 10:40:00,215.93,215.95,215.57,215.7,8350.0,214.0838,214.1036,213.7268,213.8557,8350.0
2024-05-28 10:50:00,215.67,215.74,215.6,215.73,9329.0,213.826,213.8954,213.7566,213.8855,9329.0
2024-05-28 11:00:00,215.75,215.9,215.7,215.79,8126.0,213.9053,214.054,213.8557,213.9449,8126.0
2024-05-28 11:10:00,215.75,215.85,215.25,215.31,5938.0,213.9053,214.0044,213.4096,213.4691,5938.0
2024-05-28 11:20:00,215.33,215.33,215.11,215.25,10860.0,213.4889,213.4889,213.2708,213.4096,10860.0
2024-05-28 11:30:00,215.26,215.61,215.22,215.61,7150.0,213.4195,213.7665,213.3798,213.7665,7150.0
2024-05-28 11:40:00,215.59,215.84,215.58,215.76,7308.0,213.7467,213.9945,213.7367,213.9152,7308.0
2024-05-28 11:50:00,215.75,216.03,215.71,215.9,8026.0,213.9053,214.1829,213.8656,214.054,8026.0
2024-05-28 12:00:00,215.95,216.03,215.86,215.95,15509.0,214.1036,214.1829,214.0144,214.1036,15509.0
2024-05-28 12:10:00,216.03,216.1,215.9,216.08,10869.0,214.1829,214.2523,214.054,214.2325,10869.0
2024-05-28 12:20:00,216.09,216.15,215.98,216.05,5939.0,214.2424,214.3019,214.1333,214.2027,5939.0
2024-05-28 12:30:00,216.1,216.1,215.84,215.91,7779.0,214.2523,214.2523,213.9945,214.0639,7779.0
2024-05-28 12:40:00,215.83,215.89,215.39,215.41,7830.0,213.9846,214.0441,213.5484,213.5682,7830.0
2024-05-28 12:50:00,215.49,215.81,215.49,215.8,17259.0,213.6475,213.9648,213.6475,213.9549,17259.0
2024-05-28 13:00:00,215.84,215.84,215.56,215.71,7108.0,213.9945,213.9945,213.7169,213.8656,7108.0
2024-05-28 13:10:00,215.71,215.78,215.56,215.58,12472.0,213.8656,213.935,213.7169,213.7367,12472.0
2024-05-28 13:20:00,215.57,215.71,215.38,215.71,29268.0,213.7268,213.8656,213.5385,213.8656,29268.0
2024-05-28 13:30:00,215.71,215.87,215.61,215.65,5742.0,213.8656,214.0243,213.7665,213.8061,5742.0
2024-05-28 13:40:00,215.67,216.05,215.63,216.05,6516.0,213.826,214.2027,213.7863,214.2027,6516.0
2024-05-28 13:50:00,215.98,215.98,215.85,215.87,7311.0,214.1333,214.1333,214.0044,214.0243,7311.0
2024-05-28 14:00:00,215.85,216.06,215.59,215.98,31797.0,214.0044,214.2126,213.7467,214.1333,31797.0
2024-05-28 14:10:00,215.99,216.08,215.91,216.08,7623.0,214.1432,214.2325,214.0639,214.2325,7623.0
2024-05-28 14:20:00,216.15,216.15,215.99,216.06,11323.0,214.3019,214.3019,214.1432,214.2126,11323.0
2024-05-28 14:30:00,216.06,216.07,215.97,216.07,7393.0,214.2126,214.2226,214.1234,214.2226,7393.0
2024-05-28 14:40:00,216.06,216.29,216.03,216.28,11574.0,214.2126,214.4407,214.1829,214.4308,11574.0
2024-05-28 14:50:00,216.31,216.35,216.05,216.14,19949.0,214.4605,214.5002,214.2027,214.292,19949.0
2024-05-28 15:00:00,216.09,216.15,215.96,216.04,9542.0,214.2424,214.3019,214.1135,214.1928,9542.0
2024-05-28 15:10:00,216.04,216.18,215.85,216.18,20481.0,214.1928,214.3316,214.0044,214.3316,20481.0
2024-05-28 15:20:00,216.23,216.45,216.17,216.25,28481.0,214.3812,214.5993,214.3217,214.401,28481.0
2024-05-28 15:30:00,216.25,216.37,216.05,216.06,28190.0,214.401,214.52,214.2027,214.2126,28190.0
2024-05-28 15:40:00,216.08,216.17,215.95,216.06,45981.0,214.2325,214.3217,214.1036,214.2126,45981.0
2024-05-28 15:50:00,216.04,216.39,215.95,216.25,126200.0,214.1928,214.5398,214.1036,214.401,126200.0
2024-05-29 09:30:00,215.83,215.97,214.76,215.39,19188.0,213.9846,214.1234,212.9238,213.5484,19188.0
2024-05-29 09:40:00,215.41,216.0,215.23,216.0,9910.0,213.5682,214.1532,213.3897,214.1532,9910.0
2024-05-29 09:50:00,216.0,216.02,215.83,215.95,24216.0,214.1532,214.173,213.9846,214.1036,24216.0
2024-05-29 10:00:00,216.0,216.62,215.93,216.62,24326.0,214.1532,214.7679,214.0838,214.7679,24326.0
2024-05-29 10:10:00,216.67,216.83,215.78,215.87,12900.0,214.8174,214.9761,213.935,214.0243,12900.0
2024-05-29 10:20:00,215.98,216.69,215.83,216.69,9677.0,214.1333,214.8373,213.9846,214.8373,9677.0
2024-05-29 10:30:00,216.66,216.77,216.49,216.53,5718.0,214.8075,214.9166,214.639,214.6786,5718.0
2024-05-29 10:40:00,216.46,216.57,216.27,216.54,19784.0,214.6092,214.7183,214.4208,214.6885,19784.0
2024-05-29 10:50:00,216.49,216.54,216.24,216.3,10753.0,214.639,214.6885,214.3911,214.4506,10753.0
2024-05-29 11:00:00,216.31,216.54,216.25,216.39,10553.0,214.4605,214.6885,214.401,214.5398,10553.0
2024-05-29 11:10:00,216.33,216.47,216.24,216.47,18233.0,214.4803,214.6191,214.3911,214.6191,18233.0
2024-05-29 11:20:00,216.49,216.49,216.1,216.21,17383.0,214.639,214.639,214.2523,214.3614,17383.0
2024-05-29 11:30:00,216.24,216.49,216.21,216.49,8613.0,214.3911,214.639,214.3614,214.639,8613.0
2024-05-29 11:40:00,216.5,216.62,216.32,216.5,12641.0,214.6489,214.7679,214.4704,214.6489,12641.0
2024-05-29 11:50:00,216.58,216.59,216.38,216.49,11981.0,214.7282,214.7381,214.5299,214.639,11981.0
2024-05-29 12:00:00,216.47,216.6,216.39,216.53,9124.0,214.6191,214.748,214.5398,214.6786,9124.0
2024-05-29 12:10:00,216.53,216.79,216.52,216.71,11547.0,214.6786,214.9364,214.6687,214.8571,11547.0
2024-05-29 12:20:00,216.7,216.86,216.62,216.86,11560.0,214.8472,215.0058,214.7679,215.0058,11560.0
2024-05-29 12:30:00,216.9,216.98,216.81,216.87,11523.0,215.0455,215.1248,214.9562,215.0157,11523.0
2024-05-29 12:40:00,216.82,216.92,216.46,216.76,8359.0,214.9661,215.0653,214.6092,214.9067,8359.0
2024-05-29 12:50:00,216.78,216.83,216.64,216.74,9876.0,214.9265,214.9761,214.7877,214.8868,9876.0
2024-05-29 13:00:00,216.74,217.0,216.65,216.96,6549.0,214.8868,215.1446,214.7976,215.1049,6549.0
2024-05-29 13:10:00,216.91,217.37,216.91,217.26,21240.0,215.0554,215.5114,215.0554,215.4024,21240.0
2024-05-29 13:20:00,217.27,217.42,217.24,217.33,14637.0,215.4123,215.561,215.3826,215.4718,14637.0
2024-05-29 13:30:00,217.3,217.64,217.2,217.64,37189.0,215.442,215.7791,215.3429,215.7791,37189.0
2024-05-29 13:40:00,217.56,217.98,217.51,217.64,35639.0,215.6998,216.1162,215.6502,215.7791,35639.0
2024-05-29 13:50:00,217.64,217.75,217.52,217.73,16533.0,215.7791,215.8882,215.6602,215.8684,16533.0
2024-05-29 14:00:00,217.66,218.09,217.62,217.94,36529.0,215.799,216.2253,215.7593,216.0766,36529.0
2024-05-29 14:10:00,217.98,218.04,217.73,217.99,16939.0,216.1162,216.1757,215.8684,216.1261,16939.0
2024-05-29 14:20:00,217.97,218.19,217.77,218.19,17207.0,216.1063,216.3244,215.908,216.3244,17207.0
2024-05-29 14:30:00,218.16,218.23,217.5,217.5,11430.0,216.2947,216.3641,215.6403,215.6403,11430.0
2024-05-29 14:40:00,217.52,218.1,217.52,217.92,11511.0,215.6602,216.2352,215.6602,216.0567,11511.0
2024-05-29 14:50:00,217.92,218.21,217.87,218.21,12963.0,216.0567,216.3443,216.0072,216.3443,12963.0
2024-05-29 15:00:00,218.21,218.45,218.2,218.25,29986.0,216.3443,216.5822,216.3343,216.3839,29986.0
2024-05-29 15:10:00,218.28,218.57,218.15,218.39,13474.0,216.4137,216.7012,216.2848,216.5227,13474.0
2024-05-29 15:20:00,218.4,218.54,218.32,218.44,25776.0,216.5326,216.6714,216.4533,216.5723,25776.0
2024-05-29 15:30:00,218.42,218.68,218.29,218.54,37325.0,216.5525,216.8102,216.4236,216.6714,37325.0
2024-05-29 15:40:00,218.54,219.15,218.51,218.89,56262.0,216.6714,217.2762,216.6417,217.0184,56262.0
2024-05-29 15:50:00,218.87,219.26,218.68,219.07,246911.0,216.9986,217.3853,216.8102,217.1969,246911.0
2024-05-30 09:30:00,219.91,219.98,219.13,219.38,23927.0,218.0297,218.0991,217.2564,217.5043,23927.0
2024-05-30 09:40:00,219.52,219.52,218.32,218.94,14661.0,217.6431,217.6431,216.4533,217.068,14661.0
2024-05-30 09:50:00,218.98,219.22,218.94,219.18,6665.0,217.1077,217.3456,217.068,217.306,6665.0
2024-05-30 10:00:00,219.15,219.55,219.03,219.55,12843.0,217.2762,217.6728,217.1572,217.6728,12843.0
2024-05-30 10:10:00,219.59,219.87,219.5,219.87,26886.0,217.7125,217.9901,217.6232,217.9901,26886.0
2024-05-30 10:20:00,219.89,220.51,219.88,220.33,12064.0,218.0099,218.6246,218.0,218.4461,12064.0
2024-05-30 10:30:00,220.42,220.46,220.19,220.26,8613.0,218.5354,218.575,218.3073,218.3767,8613.0
2024-05-30 10:40:00,220.24,220.45,220.07,220.31,10812.0,218.3569,218.5651,218.1884,218.4263,10812.0
2024-05-30 10:50:00,220.3,220.52,220.09,220.37,14216.0,218.4164,218.6345,218.2082,218.4858,14216.0
2024-05-30 11:00:00,220.36,220.7,220.34,220.61,10517.0,218.4759,218.813,218.456,218.7237,10517.0
2024-05-30 11:10:00,220.58,220.71,220.48,220.71,12920.0,218.694,218.8229,218.5948,218.8229,12920.0
2024-05-30 11:20:00,220.71,220.81,220.47,220.7,13191.0,218.8229,218.922,218.5849,218.813,13191.0
2024-05-30 11:30:00,220.7,220.94,220.66,220.75,17787.0,218.813,219.0509,218.7733,218.8625,17787.0
2024-05-30 11:40:00,220.81,220.96,220.6,220.86,18204.0,218.922,219.0707,218.7138,218.9716,18204.0
2024-05-30 11:50:00,220.95,220.96,220.6,220.67,20027.0,219.0608,219.0707,218.7138,218.7832,20027.0
2024-05-30 12:00:00,220.62,220.77,220.46,220.54,12020.0,218.7337,218.8824,218.575,218.6543,12020.0
2024-05-30 12:10:00,220.54,220.75,220.02,220.03,30451.0,218.6543,218.8625,218.1388,218.1487,30451.0
2024-05-30 12:20:00,220.03,220.43,220.03,220.14,17298.0,218.1487,218.5453,218.1487,218.2578,17298.0
2024-05-30 12:30:00,220.15,220.41,220.08,220.25,33012.0,218.2677,218.5254,218.1983,218.3668,33012.0
2024-05-30 12:40:00,220.18,220.44,220.17,220.34,10763.0,218.2974,218.5552,218.2875,218.456,10763.0
2024-05-30 12:50:00,220.25,220.57,220.22,220.5,11125.0,218.3668,218.6841,218.3371,218.6147,11125.0
2024-05-30 13:00:00,220.5,220.85,220.49,220.8,17559.0,218.6147,218.9617,218.6048,218.9121,17559.0
2024-05-30 13:10:00,220.8,221.01,220.69,220.83,20794.0,218.9121,219.1203,218.8031,218.9419,20794.0
2024-05-30 13:20:00,220.87,220.92,220.84,220.9,13767.0,218.9815,219.0311,218.9518,219.0113,13767.0
2024-05-30 13:30:00,220.84,221.03,220.78,220.91,18622.0,218.9518,219.1401,218.8923,219.0212,18622.0
2024-05-30 13:40:00,220.93,221.21,220.87,220.94,18580.0,219.041,219.3186,218.9815,219.0509,18580.0
2024-05-30 13:50:00,220.91,220.97,220.61,220.93,21337.0,219.0212,219.0807,218.7237,219.041,21337.0
2024-05-30 14:00:00,221.0,221.38,220.96,221.34,13968.0,219.1104,219.4872,219.0707,219.4475,13968.0
2024-05-30 14:10:00,221.38,221.38,221.13,221.17,26011.0,219.4872,219.4872,219.2393,219.2789,26011.0
2024-05-30 14:20:00,221.21,221.57,221.17,221.57,21143.0,219.3186,219.6755,219.2789,219.6755,21143.0
2024-05-30 14:30:00,221.54,221.58,221.04,221.25,21384.0,219.6458,219.6854,219.1501,219.3583,21384.0
2024-05-30 14:40:00,221.25,221.56,221.09,221.43,18586.0,219.3583,219.6656,219.1996,219.5367,18586.0
2024-05-30 14:50:00,221.56,221.88,221.56,221.81,16949.0,219.6656,219.9829,219.6656,219.9135,16949.0
2024-05-30 15:00:00,221.83,222.06,221.79,221.98,40846.0,219.9333,220.1613,219.8936,220.082,40846.0
2024-05-30 15:10:00,221.93,222.33,221.93,222.26,52024.0,220.0325,220.429,220.0325,220.3596,52024.0
2024-05-30 15:20:00,222.26,222.45,222.0,222.0,40453.0,220.3596,220.548,220.1019,220.1019,40453.0
2024-05-30 15:30:00,222.02,222.12,221.56,221.62,39020.0,220.1217,220.2208,219.6656,219.7251,39020.0
2024-05-30 15:40:00,221.62,221.67,221.04,221.08,52802.0,219.7251,219.7747,219.1501,219.1897,52802.0
2024-05-30 15:50:00,221.04,221.06,220.44,220.54,210279.0,219.1501,219.1699,218.5552,218.6543,210279.0
2024-05-31 09:30:00,220.72,222.16,220.72,222.15,21128.0,218.8328,220.2605,218.8328,220.2506,21128.0
2024-05-31 09:40:00,222.03,222.7,221.91,222.39,8435.0,220.1316,220.7959,220.0126,220.4885,8435.0
2024-05-31 09:50:00,222.51,223.21,222.43,222.82,12594.0,220.6075,221.3015,220.5282,220.9148,12594.0
2024-05-31 10:00:00,222.74,222.83,222.12,222.34,9541.0,220.8355,220.9248,220.2208,220.4389,9541.0
2024-05-31 10:10:00,222.37,222.76,222.28,222.66,6831.0,220.4687,220.8554,220.3795,220.7562,6831.0
2024-05-31 10:20:00,222.75,223.34,222.74,223.07,17732.0,220.8454,221.4304,220.8355,221.1627,17732.0
2024-05-31 10:30:00,223.06,223.07,222.75,222.9,17343.0,221.1528,221.1627,220.8454,220.9942,17343.0
2024-05-31 10:40:00,222.93,223.03,222.47,222.9,11700.0,221.0239,221.123,220.5678,220.9942,11700.0
2024-05-31 10:50:00,222.92,223.35,222.82,222.98,15124.0,221.014,221.4403,220.9148,221.0735,15124.0
2024-05-31 11:00:00,222.99,223.5,222.95,223.46,12314.0,221.0834,221.589,221.0437,221.5494,12314.0
2024-05-31 11:10:00,223.46,223.46,222.64,222.77,10331.0,221.5494,221.5494,220.7364,220.8653,10331.0
2024-05-31 11:20:00,222.81,223.08,222.71,223.03,12749.0,220.9049,221.1726,220.8058,221.123,12749.0
2024-05-31 11:30:00,223.08,223.2,222.89,222.95,8853.0,221.1726,221.2916,220.9842,221.0437,8853.0
2024-05-31 11:40:00,223.03,223.08,222.76,223.07,11231.0,221.123,221.1726,220.8554,221.1627,11231.0
2024-05-31 11:50:00,223.09,223.26,222.97,223.25,8888.0,221.1825,221.3511,221.0636,221.3412,8888.0
2024-05-31 12:00:00,223.15,223.31,222.99,223.24,8387.0,221.242,221.4007,221.0834,221.3313,8387.0
2024-05-31 12:10:00,223.24,223.42,223.21,223.24,6993.0,221.3313,221.5097,221.3015,221.3313,6993.0
2024-05-31 12:20:00,223.3,223.43,223.13,223.13,9738.0,221.3907,221.5196,221.2222,221.2222,9738.0
2024-05-31 12:30:00,223.13,223.41,223.09,223.35,5530.0,221.2222,221.4998,221.1825,221.4403,5530.0
2024-05-31 12:40:00,223.41,223.47,223.33,223.42,6562.0,221.4998,221.5593,221.4205,221.5097,6562.0
2024-05-31 12:50:00,223.42,223.44,223.26,223.31,4750.0,221.5097,221.5295,221.3511,221.4007,4750.0
2024-05-31 13:00:00,223.36,223.59,223.34,223.55,5035.0,221.4502,221.6783,221.4304,221.6386,5035.0
2024-05-31 13:10:00,223.56,223.76,223.44,223.71,4521.0,221.6485,221.8468,221.5295,221.7972,4521.0
2024-05-31 13:20:00,223.76,223.84,223.7,223.78,5817.0,221.8468,221.9261,221.7873,221.8666,5817.0
2024-05-31 13:30:00,223.83,223.93,223.66,223.77,8891.0,221.9162,222.0154,221.7477,221.8567,8891.0
2024-05-31 13:40:00,223.72,223.88,223.64,223.83,9914.0,221.8071,221.9658,221.7278,221.9162,9914.0
2024-05-31 13:50:00,223.84,223.97,223.78,223.97,7886.0,221.9261,222.055,221.8666,222.055,7886.0
2024-05-31 14:00:00,223.94,224.17,223.93,224.12,8135.0,222.0253,222.2533,222.0154,222.2037,8135.0
2024-05-31 14:10:00,224.12,224.45,224.05,224.3,12412.0,222.2037,222.5309,222.1343,222.3822,12412.0
2024-05-31 14:20:00,224.34,224.39,224.24,224.37,14186.0,222.4218,222.4714,222.3227,222.4516,14186.0
2024-05-31 14:30:00,224.31,224.42,224.1,224.42,12745.0,222.3921,222.5012,222.1839,222.5012,12745.0
2024-05-31 14:40:00,224.41,224.63,224.24,224.62,14635.0,222.4912,222.7094,222.3227,222.6995,14635.0
2024-05-31 14:50:00,224.61,224.81,224.6,224.66,16882.0,222.6895,222.8878,222.6796,222.7391,16882.0
2024-05-31 15:00:00,224.64,225.0,224.54,225.0,11713.0,222.7193,223.0762,222.6201,223.0762,11713.0
2024-05-31 15:10:00,224.91,224.95,224.54,224.77,38120.0,222.987,223.0266,222.6201,222.8482,38120.0
2024-05-31 15:20:00,224.73,225.06,224.56,224.59,36738.0,222.8085,223.1357,222.64,222.6697,36738.0
2024-05-31 15:30:00,224.53,224.81,224.5,224.81,22015.0,222.6102,222.8878,222.5805,222.8878,22015.0
2024-05-31 15:40:00,224.82,225.31,224.79,225.22,45140.0,222.8977,223.3836,222.868,223.2943,45140.0
2024-05-31 15:50:00,225.25,226.64,225.25,226.43,207043.0,223.3241,224.7022,223.3241,224.494,207043.0
2024-06-03 09:30:00,224.72,228.54,224.72,227.93,34491.0,222.7986,226.5859,222.7986,225.9812,34491.0
2024-06-03 09:40:00,227.93,227.99,226.82,227.23,24924.0,225.9812,226.0406,224.8806,225.2871,24924.0
2024-06-03 09:50:00,227.21,228.46,227.09,227.77,31496.0,225.2673,226.5066,225.1483,225.8225,31496.0
2024-06-03 10:00:00,228.02,228.71,227.13,228.62,24427.0,226.0704,226.7545,225.188,226.6653,24427.0
2024-06-03 10:10:00,228.8,229.0,228.46,228.83,16114.0,226.8437,227.042,226.5066,226.8735,16114.0
2024-06-03 10:20:00,228.75,228.89,228.4,228.48,9281.0,226.7941,226.9329,226.4471,226.5264,9281.0
2024-06-03 10:30:00,228.46,229.27,228.35,229.26,30449.0,226.5066,227.3097,226.3976,227.2998,30449.0
2024-06-03 10:40:00,229.17,230.41,229.03,230.11,22697.0,227.2105,228.4399,227.0717,228.1425,22697.0
2024-06-03 10:50:00,229.98,230.04,229.43,229.43,8563.0,228.0136,228.0731,227.4683,227.4683,8563.0
2024-06-03 11:00:00,229.3,229.99,229.3,229.72,6142.0,227.3394,228.0235,227.3394,227.7558,6142.0
2024-06-03 11:10:00,229.82,230.15,229.55,230.04,8295.0,227.855,228.1822,227.5873,228.0731,8295.0
2024-06-03 11:20:00,230.15,230.85,229.86,230.81,34118.0,228.1822,228.8762,227.8946,228.8365,34118.0
2024-06-03 11:30:00,230.75,230.86,230.42,230.53,24496.0,228.777,228.8861,228.4499,228.5589,24496.0
2024-06-03 11:40:00,230.53,230.59,230.01,230.13,24103.0,228.5589,228.6184,228.0434,228.1623,24103.0
2024-06-03 11:50:00,230.13,230.18,229.08,229.21,36444.0,228.1623,228.2119,227.1213,227.2502,36444.0
2024-06-03 12:00:00,229.18,229.48,228.92,229.42,14336.0,227.2205,227.5179,226.9627,227.4584,14336.0
2024-06-03 12:10:00,229.48,229.48,228.5,228.53,16356.0,227.5179,227.5179,226.5463,226.576,16356.0
2024-06-03 12:20:00,228.52,228.67,228.41,228.63,10021.0,226.5661,226.7148,226.457,226.6752,10021.0
2024-06-03 12:30:00,228.62,228.9,228.58,228.71,7808.0,226.6653,226.9429,226.6256,226.7545,7808.0
2024-06-03 12:40:00,228.73,228.77,228.37,228.71,6121.0,226.7743,226.814,226.4174,226.7545,6121.0
2024-06-03 12:50:00,228.65,229.15,228.63,229.11,12847.0,226.695,227.1907,226.6752,227.1511,12847.0
2024-06-03 13:00:00,229.16,229.16,228.91,229.02,5400.0,227.2006,227.2006,226.9528,227.0618,5400.0
2024-06-03 13:10:00,229.02,229.36,228.87,229.29,13125.0,227.0618,227.3989,226.9131,227.3295,13125.0
2024-06-03 13:20:00,229.29,229.34,228.9,229.13,11785.0,227.3295,227.3791,226.9429,227.1709,11785.0
2024-06-03 13:30:00,229.13,229.22,228.55,229.0,23419.0,227.1709,227.2601,226.5958,227.042,23419.0
2024-06-03 13:40:00,229.07,229.14,228.85,228.85,39553.0,227.1114,227.1808,226.8933,226.8933,39553.0
2024-06-03 13:50:00,228.85,228.85,228.44,228.47,11146.0,226.8933,226.8933,226.4868,226.5165,11146.0
2024-06-03 14:00:00,228.48,228.62,228.25,228.42,16226.0,226.5264,226.6653,226.2984,226.467,16226.0
2024-06-03 14:10:00,228.35,228.88,228.35,228.88,20322.0,226.3976,226.923,226.3976,226.923,20322.0
2024-06-03 14:20:00,228.86,228.9,228.67,228.81,10030.0,226.9032,226.9429,226.7148,226.8536,10030.0
2024-06-03 14:30:00,228.79,229.09,228.56,229.09,11893.0,226.8338,227.1312,226.6058,227.1312,11893.0
2024-06-03 14:40:00,229.09,229.38,229.03,229.36,20001.0,227.1312,227.4188,227.0717,227.3989,20001.0
2024-06-03 14:50:00,229.3,229.47,229.0,229.46,22262.0,227.3394,227.508,227.042,227.4981,22262.0
2024-06-03 15:00:00,229.48,229.99,229.46,229.9,27234.0,227.5179,228.0235,227.4981,227.9343,27234.0
2024-06-03 15:10:00,229.91,230.04,229.71,230.04,13138.0,227.9442,228.0731,227.7459,228.0731,13138.0
2024-06-03 15:20:00,230.04,230.13,229.81,230.04,57483.0,228.0731,228.1623,227.8451,228.0731,57483.0
2024-06-03 15:30:00,230.04,230.09,229.64,229.89,75801.0,228.0731,228.1227,227.6765,227.9244,75801.0
2024-06-03 15:40:00,229.93,230.09,229.68,229.86,58239.0,227.964,228.1227,227.7162,227.8946,58239.0
2024-06-03 15:50:00,229.86,230.98,229.62,230.49,210161.0,227.8946,229.0051,227.6567,228.5193,210161.0
2024-06-04 09:30:00,230.14,230.87,229.9,230.41,23285.0,228.1723,228.896,227.9343,228.4399,23285.0
2024-06-04 09:40:00,230.42,230.63,229.44,229.48,4238.0,228.4499,228.6581,227.4782,227.5179,4238.0
2024-06-04 09:50:00,229.48,230.03,229.46,229.59,13663.0,227.5179,228.0632,227.4981,227.627,13663.0
2024-06-04 10:00:00,229.68,229.89,228.18,228.25,10873.0,227.7162,227.9244,226.229,226.2984,10873.0
2024-06-04 10:10:00,228.19,228.89,228.11,228.52,27337.0,226.2389,226.9329,226.1596,226.5661,27337.0
2024-06-04 10:20:00,228.6,229.2,228.6,229.2,14028.0,226.6454,227.2403,226.6454,227.2403,14028.0
2024-06-04 10:30:00,229.27,229.57,228.87,229.57,7677.0,227.3097,227.6071,226.9131,227.6071,7677.0
2024-06-04 10:40:00,229.57,229.9,229.5,229.52,10504.0,227.6071,227.9343,227.5377,227.5576,10504.0
2024-06-04 10:50:00,229.43,229.72,229.43,229.67,9621.0,227.4683,227.7558,227.4683,227.7063,9621.0
2024-06-04 11:00:00,229.67,229.67,229.11,229.3,8186.0,227.7063,227.7063,227.1511,227.3394,8186.0
2024-06-04 11:10:00,229.29,229.63,229.29,229.59,6497.0,227.3295,227.6666,227.3295,227.627,6497.0
2024-06-04 11:20:00,229.63,229.71,229.56,229.61,5847.0,227.6666,227.7459,227.5972,227.6468,5847.0
2024-06-04 11:30:00,229.61,229.61,229.23,229.34,10646.0,227.6468,227.6468,227.27,227.3791,10646.0
2024-06-04 11:40:00,229.3,229.32,228.91,228.91,5621.0,227.3394,227.3593,226.9528,226.9528,5621.0
2024-06-04 11:50:00,228.93,229.15,228.77,229.08,8035.0,226.9726,227.1907,226.814,227.1213,8035.0
2024-06-04 12:00:00,229.13,229.43,228.86,229.42,6836.0,227.1709,227.4683,226.9032,227.4584,6836.0
2024-06-04 12:10:00,229.49,229.75,229.44,229.71,6080.0,227.5278,227.7856,227.4782,227.7459,6080.0
2024-06-04 12:20:00,229.71,230.3,229.67,230.3,9526.0,227.7459,228.3309,227.7063,228.3309,9526.0
2024-06-04 12:30:00,230.17,230.63,230.14,230.63,5838.0,228.202,228.6581,228.1723,228.6581,5838.0
2024-06-04 12:40:00,230.59,230.75,230.41,230.75,6652.0,228.6184,228.777,228.4399,228.777,6652.0
2024-06-04 12:50:00,230.74,230.74,230.49,230.63,3005.0,228.7671,228.7671,228.5193,228.6581,3005.0
2024-06-04 13:00:00,230.56,230.57,230.38,230.43,3461.0,228.5887,228.5986,228.4102,228.4598,3461.0
2024-06-04 13:10:00,230.55,230.6,230.29,230.35,4007.0,228.5787,228.6283,228.321,228.3805,4007.0
2024-06-04 13:20:00,230.41,230.57,230.36,230.54,5067.0,228.4399,228.5986,228.3904,228.5688,5067.0
2024-06-04 13:30:00,230.54,230.65,230.33,230.54,8242.0,228.5688,228.6779,228.3606,228.5688,8242.0
2024-06-04 13:40:00,230.49,230.66,230.49,230.61,3409.0,228.5193,228.6878,228.5193,228.6382,3409.0
2024-06-04 13:50:00,230.6,231.08,230.47,231.08,10050.0,228.6283,229.1042,228.4994,229.1042,10050.0
2024-06-04 14:00:00,231.1,231.19,230.84,230.91,5205.0,229.124,229.2133,228.8663,228.9357,5205.0
2024-06-04 14:10:00,230.87,230.94,230.6,230.88,6450.0,228.896,228.9654,228.6283,228.9059,6450.0
2024-06-04 14:20:00,230.96,231.04,230.8,230.97,5276.0,228.9852,229.0646,228.8266,228.9952,5276.0
2024-06-04 14:30:00,230.99,231.05,230.89,231.01,3069.0,229.015,229.0745,228.9158,229.0348,3069.0
2024-06-04 14:40:00,231.08,231.25,231.05,231.12,4804.0,229.1042,229.2728,229.0745,229.1439,4804.0
2024-06-04 14:50:00,231.06,231.2,231.02,231.14,7101.0,229.0844,229.2232,229.0447,229.1637,7101.0
2024-06-04 15:00:00,231.2,231.2,230.69,230.92,5757.0,229.2232,229.2232,228.7176,228.9456,5757.0
2024-06-04 15:10:00,230.96,231.13,230.88,230.94,6996.0,228.9852,229.1538,228.9059,228.9654,6996.0
2024-06-04 15:20:00,230.99,231.1,230.74,230.97,9626.0,229.015,229.124,228.7671,228.9952,9626.0
2024-06-04 15:30:00,231.01,231.01,230.77,230.94,9414.0,229.0348,229.0348,228.7969,228.9654,9414.0
2024-06-04 15:40:00,230.98,231.01,230.82,230.84,16037.0,229.0051,229.0348,228.8464,228.8663,16037.0
2024-06-04 15:50:00,230.77,230.88,230.46,230.66,91259.0,228.7969,228.9059,228.4895,228.6878,91259.0
2024-06-05 09:30:00,231.73,232.36,231.23,231.81,26437.0,229.7487,230.3733,229.2529,229.828,26437.0
2024-06-05 09:40:00,231.87,231.88,231.33,231.39,14918.0,229.8875,229.8974,229.3521,229.4116,14918.0
2024-06-05 09:50:00,231.33,231.4,231.02,231.3,13576.0,229.3521,229.4215,229.0447,229.3223,13576.0
2024-06-05 10:00:00,231.1,231.34,230.73,230.91,12272.0,229.124,229.362,228.7572,228.9357,12272.0
2024-06-05 10:10:00,230.84,231.1,230.64,230.64,8401.0,228.8663,229.124,228.668,228.668,8401.0
2024-06-05 10:20:00,230.63,230.63,230.11,230.2,7962.0,228.6581,228.6581,228.1425,228.2317,7962.0
2024-06-05 10:30:00,230.34,230.35,230.13,230.19,7211.0,228.3705,228.3805,228.1623,228.2218,7211.0
2024-06-05 10:40:00,230.3,230.65,230.15,230.65,5074.0,228.3309,228.6779,228.1822,228.6779,5074.0
2024-06-05 10:50:00,230.67,230.88,230.65,230.77,5474.0,228.6977,228.9059,228.6779,228.7969,5474.0
2024-06-05 11:00:00,230.88,231.29,230.88,231.19,5790.0,228.9059,229.3124,228.9059,229.2133,5790.0
2024-06-05 11:10:00,231.19,231.42,231.18,231.4,2964.0,229.2133,229.4413,229.2034,229.4215,2964.0
2024-06-05 11:20:00,231.38,231.43,231.22,231.31,9981.0,229.4017,229.4512,229.243,229.3323,9981.0
2024-06-05 11:30:00,231.3,231.45,231.24,231.39,7304.0,229.3223,229.4711,229.2628,229.4116,7304.0
2024-06-05 11:40:00,231.45,231.54,231.2,231.39,10461.0,229.4711,229.5603,229.2232,229.4116,10461.0
2024-06-05 11:50:00,231.33,231.36,231.17,231.2,5014.0,229.3521,229.3818,229.1934,229.2232,5014.0
2024-06-05 12:00:00,231.17,231.22,230.8,230.86,5561.0,229.1934,229.243,228.8266,228.8861,5561.0
2024-06-05 12:10:00,230.83,230.92,230.68,230.82,10322.0,228.8564,228.9456,228.7076,228.8464,10322.0
2024-06-05 12:20:00,230.76,231.46,230.76,231.37,7515.0,228.787,229.481,228.787,229.3917,7515.0
2024-06-05 12:30:00,231.44,231.6,231.44,231.6,5649.0,229.4611,229.6198,229.4611,229.6198,5649.0
2024-06-05 12:40:00,231.59,231.64,231.51,231.52,2985.0,229.6099,229.6594,229.5305,229.5405,2985.0
2024-06-05 12:50:00,231.58,231.64,231.38,231.45,4966.0,229.5999,229.6594,229.4017,229.4711,4966.0
2024-06-05 13:00:00,231.41,231.53,231.4,231.47,2200.0,229.4314,229.5504,229.4215,229.4909,2200.0
2024-06-05 13:10:00,231.45,231.45,231.28,231.34,3286.0,229.4711,229.4711,229.3025,229.362,3286.0
2024-06-05 13:20:00,231.34,231.56,231.28,231.56,4441.0,229.362,229.5801,229.3025,229.5801,4441.0
2024-06-05 13:30:00,231.55,231.56,231.38,231.55,4933.0,229.5702,229.5801,229.4017,229.5702,4933.0
2024-06-05 13:40:00,231.54,231.75,231.4,231.4,11539.0,229.5603,229.7685,229.4215,229.4215,11539.0
2024-06-05 13:50:00,231.44,231.67,231.34,231.52,4898.0,229.4611,229.6892,229.362,229.5405,4898.0
2024-06-05 14:00:00,231.54,231.78,231.51,231.77,2411.0,229.5603,229.7982,229.5305,229.7883,2411.0
2024-06-05 14:10:00,231.76,231.76,231.53,231.59,7510.0,229.7784,229.7784,229.5504,229.6099,7510.0
2024-06-05 14:20:00,231.53,231.7,231.53,231.68,4790.0,229.5504,229.7189,229.5504,229.6991,4790.0
2024-06-05 14:30:00,231.71,232.0,231.66,231.97,4201.0,229.7288,230.0164,229.6793,229.9866,4201.0
2024-06-05 14:40:00,232.01,232.02,231.65,231.67,9892.0,230.0263,230.0362,229.6693,229.6892,9892.0
2024-06-05 14:50:00,231.7,231.86,231.7,231.8,6617.0,229.7189,229.8775,229.7189,229.8181,6617.0
2024-06-05 15:00:00,231.83,231.89,231.63,231.73,7539.0,229.8478,229.9073,229.6495,229.7487,7539.0
2024-06-05 15:10:00,231.73,231.85,231.7,231.84,6719.0,229.7487,229.8676,229.7189,229.8577,6719.0
2024-06-05 15:20:00,231.81,231.84,231.55,231.55,8942.0,229.828,229.8577,229.5702,229.5702,8942.0
2024-06-05 15:30:00,231.55,231.6,231.36,231.47,13340.0,229.5702,229.6198,229.3818,229.4909,13340.0
2024-06-05 15:40:00,231.47,231.59,231.37,231.43,27358.0,229.4909,229.6099,229.3917,229.4512,27358.0
2024-06-05 15:50:00,231.41,231.94,231.38,231.74,116581.0,229.4314,229.9569,229.4017,229.7586,116581.0
2024-06-06 09:30:00,231.72,231.72,230.76,231.31,15829.0,229.7387,229.7387,228.787,229.3323,15829.0
2024-06-06 09:40:00,231.5,232.95,231.49,232.95,7794.0,229.5206,230.9582,229.5107,230.9582,7794.0
2024-06-06 09:50:00,232.91,233.86,232.78,233.79,15496.0,230.9186,231.8604,230.7897,231.791,15496.0
2024-06-06 10:00:00,233.81,234.37,233.57,234.11,74574.0,231.8109,232.3661,231.5729,232.1083,74574.0
2024-06-06 10:10:00,234.17,234.36,233.77,234.36,15679.0,232.1678,232.3562,231.7712,232.3562,15679.0
2024-06-06 10:20:00,234.29,234.6,234.2,234.29,9197.0,232.2868,232.5941,232.1975,232.2868,9197.0
2024-06-06 10:30:00,234.45,234.45,233.43,233.6,7535.0,232.4454,232.4454,231.4341,231.6027,7535.0
2024-06-06 10:40:00,233.67,234.09,233.67,234.08,7681.0,231.6721,232.0885,231.6721,232.0786,7681.0
2024-06-06 10:50:00,234.08,234.34,233.95,234.11,9494.0,232.0786,232.3363,231.9497,232.1083,9494.0
2024-06-06 11:00:00,234.1,234.19,233.48,233.49,7109.0,232.0984,232.1876,231.4837,231.4936,7109.0
2024-06-06 11:10:00,233.46,233.83,233.4,233.8,11412.0,231.4639,231.8307,231.4044,231.801,11412.0
2024-06-06 11:20:00,233.84,234.36,233.84,234.26,15742.0,231.8406,232.3562,231.8406,232.257,15742.0
2024-06-06 11:30:00,234.21,234.43,233.42,233.6,8717.0,232.2075,232.4256,231.4242,231.6027,8717.0
2024-06-06 11:40:00,233.55,233.8,233.45,233.66,6861.0,231.5531,231.801,231.454,231.6622,6861.0
2024-06-06 11:50:00,233.65,233.78,233.49,233.54,4813.0,231.6522,231.7811,231.4936,231.5432,4813.0
2024-06-06 12:00:00,233.48,233.69,233.47,233.69,4070.0,231.4837,231.6919,231.4738,231.6919,4070.0
2024-06-06 12:10:00,233.69,234.11,233.69,234.11,7927.0,231.6919,232.1083,231.6919,232.1083,7927.0
2024-06-06 12:20:00,234.08,234.27,233.96,234.27,7897.0,232.0786,232.2669,231.9596,232.2669,7897.0
2024-06-06 12:30:00,234.29,234.38,234.19,234.37,10743.0,232.2868,232.376,232.1876,232.3661,10743.0
2024-06-06 12:40:00,234.37,234.67,234.37,234.46,14451.0,232.3661,232.6635,232.3661,232.4553,14451.0
2024-06-06 12:50:00,234.47,234.65,234.44,234.53,12591.0,232.4652,232.6437,232.4355,232.5247,12591.0
2024-06-06 13:00:00,234.43,234.61,234.43,234.61,4728.0,232.4256,232.604,232.4256,232.604,4728.0
2024-06-06 13:10:00,234.63,234.71,234.58,234.69,7596.0,232.6239,232.7032,232.5743,232.6834,7596.0
2024-06-06 13:20:00,234.65,234.93,234.65,234.87,14100.0,232.6437,232.9213,232.6437,232.8618,14100.0
2024-06-06 13:30:00,234.94,235.03,234.77,235.01,13410.0,232.9312,233.0204,232.7627,233.0006,13410.0
2024-06-06 13:40:00,235.03,235.08,234.82,234.91,17381.0,233.0204,233.07,232.8122,232.9015,17381.0
2024-06-06 13:50:00,234.95,235.1,234.82,234.99,13477.0,232.9411,233.0898,232.8122,232.9808,13477.0
2024-06-06 14:00:00,235.0,235.2,234.36,234.36,10756.0,232.9907,233.189,232.3562,232.3562,10756.0
2024-06-06 14:10:00,234.32,234.66,234.22,234.66,39554.0,232.3165,232.6536,232.2174,232.6536,39554.0
2024-06-06 14:20:00,234.64,235.24,234.63,235.24,14286.0,232.6338,233.2286,232.6239,233.2286,14286.0
2024-06-06 14:30:00,235.19,235.45,235.05,235.33,17048.0,233.1791,233.4369,233.0403,233.3179,17048.0
2024-06-06 14:40:00,235.31,235.4,235.24,235.29,8995.0,233.298,233.3873,233.2286,233.2782,8995.0
2024-06-06 14:50:00,235.29,235.79,235.26,235.73,12331.0,233.2782,233.7739,233.2485,233.7145,12331.0
2024-06-06 15:00:00,235.72,235.73,235.49,235.65,13405.0,233.7045,233.7145,233.4765,233.6351,13405.0
2024-06-06 15:10:00,235.67,235.94,235.57,235.57,21141.0,233.655,233.9227,233.5558,233.5558,21141.0
2024-06-06 15:20:00,235.55,235.81,235.46,235.81,18005.0,233.536,233.7938,233.4468,233.7938,18005.0
2024-06-06 15:30:00,235.8,235.97,235.66,235.91,17561.0,233.7839,233.9524,233.6451,233.8929,17561.0
2024-06-06 15:40:00,235.86,236.04,235.67,235.9,33702.0,233.8433,234.0218,233.655,233.883,33702.0
2024-06-06 15:50:00,235.94,236.71,235.91,236.67,218884.0,233.9227,234.6861,233.8929,234.6464,218884.0
2024-06-07 09:30:00,237.29,237.59,236.84,236.93,16373.0,235.2611,235.5586,234.815,234.9042,16373.0
2024-06-07 09:40:00,237.2,237.45,237.05,237.2,6240.0,235.1719,235.4198,235.0232,235.1719,6240.0
2024-06-07 09:50:00,237.16,237.8,236.68,237.8,8163.0,235.1322,235.7668,234.6563,235.7668,8163.0
2024-06-07 10:00:00,237.87,238.08,237.25,237.28,8953.0,235.8362,236.0444,235.2215,235.2512,8953.0
2024-06-07 10:10:00,237.45,237.51,237.1,237.36,9253.0,235.4198,235.4792,235.0727,235.3305,9253.0
2024-06-07 10:20:00,237.37,237.45,236.35,236.35,9013.0,235.3404,235.4198,234.3292,234.3292,9013.0
2024-06-07 10:30:00,236.63,236.81,236.26,236.74,5527.0,234.6068,234.7852,234.2399,234.7158,5527.0
2024-06-07 10:40:00,236.81,237.15,236.81,237.13,4323.0,234.7852,235.1223,234.7852,235.1025,4323.0
2024-06-07 10:50:00,237.13,237.23,237.0,237.01,4640.0,235.1025,235.2016,234.9736,234.9835,4640.0
2024-06-07 11:00:00,237.0,237.0,236.44,236.57,2836.0,234.9736,234.9736,234.4184,234.5473,2836.0
2024-06-07 11:10:00,236.59,236.78,236.48,236.63,7094.0,234.5671,234.7555,234.458,234.6068,7094.0
2024-06-07 11:20:00,236.49,236.57,236.4,236.42,3537.0,234.468,234.5473,234.3787,234.3986,3537.0
2024-06-07 11:30:00,236.43,236.55,235.95,235.95,6496.0,234.4085,234.5274,233.9326,233.9326,6496.0
2024-06-07 11:40:00,235.99,236.01,235.76,235.87,3709.0,233.9722,233.9921,233.7442,233.8533,3709.0
2024-06-07 11:50:00,235.98,236.43,235.98,236.34,13774.0,233.9623,234.4085,233.9623,234.3192,13774.0
2024-06-07 12:00:00,236.28,236.38,236.16,236.29,5158.0,234.2598,234.3589,234.1408,234.2697,5158.0
2024-06-07 12:10:00,236.19,236.3,236.16,236.27,3736.0,234.1705,234.2796,234.1408,234.2498,3736.0
2024-06-07 12:20:00,236.27,236.27,235.89,236.03,7142.0,234.2498,234.2498,233.8731,234.0119,7142.0
2024-06-07 12:30:00,236.03,236.22,235.71,235.71,8884.0,234.0119,234.2003,233.6946,233.6946,8884.0
2024-06-07 12:40:00,235.72,235.79,235.46,235.46,4579.0,233.7045,233.7739,233.4468,233.4468,4579.0
2024-06-07 12:50:00,235.39,235.64,235.39,235.45,13766.0,233.3774,233.6252,233.3774,233.4369,13766.0
2024-06-07 13:00:00,235.45,235.5,235.26,235.39,7524.0,233.4369,233.4864,233.2485,233.3774,7524.0
2024-06-07 13:10:00,235.36,235.36,235.1,235.24,14204.0,233.3476,233.3476,233.0898,233.2286,14204.0
2024-06-07 13:20:00,235.23,235.45,235.23,235.27,3837.0,233.2187,233.4369,233.2187,233.2584,3837.0
2024-06-07 13:30:00,235.29,235.29,234.87,234.88,14446.0,233.2782,233.2782,232.8618,232.8717,14446.0
2024-06-07 13:40:00,234.88,235.02,234.76,235.02,5527.0,232.8717,233.0105,232.7528,233.0105,5527.0
2024-06-07 13:50:00,235.04,235.06,234.93,235.01,5536.0,233.0304,233.0502,232.9213,233.0006,5536.0
2024-06-07 14:00:00,234.96,235.01,234.74,234.74,6940.0,232.951,233.0006,232.7329,232.7329,6940.0
2024-06-07 14:10:00,234.81,234.98,234.69,234.92,7935.0,232.8023,232.9709,232.6834,232.9114,7935.0
2024-06-07 14:20:00,234.94,235.08,234.77,235.08,18139.0,232.9312,233.07,232.7627,233.07,18139.0
2024-06-07 14:30:00,235.0,235.0,234.8,234.84,6637.0,232.9907,232.9907,232.7924,232.8321,6637.0
2024-06-07 14:40:00,234.86,235.31,234.85,235.16,17766.0,232.8519,233.298,232.842,233.1493,17766.0
2024-06-07 14:50:00,235.11,235.65,235.09,235.65,11433.0,233.0998,233.6351,233.0799,233.6351,11433.0
2024-06-07 15:00:00,235.65,235.65,235.14,235.15,6515.0,233.6351,233.6351,233.1295,233.1394,6515.0
2024-06-07 15:10:00,235.15,235.44,235.05,235.44,10740.0,233.1394,233.4269,233.0403,233.4269,10740.0
2024-06-07 15:20:00,235.43,235.43,235.27,235.41,11406.0,233.417,233.417,233.2584,233.3972,11406.0
2024-06-07 15:30:00,235.36,235.47,235.21,235.44,18623.0,233.3476,233.4567,233.1989,233.4269,18623.0
2024-06-07 15:40:00,235.48,235.86,235.31,235.62,32050.0,233.4666,233.8433,233.298,233.6054,32050.0
2024-06-07 15:50:00,235.66,235.71,235.37,235.4,95426.0,233.6451,233.6946,233.3575,233.3873,95426.0
2024-06-10 09:30:00,235.27,235.27,233.54,233.55,10209.0,233.2584,233.2584,231.5432,231.5531,10209.0
2024-06-10 09:40:00,233.4,233.43,232.83,233.23,6335.0,231.4044,231.4341,230.8393,231.2358,6335.0
2024-06-10 09:50:00,233.27,233.41,232.79,233.19,6957.0,231.2755,231.4143,230.7996,231.1962,6957.0
2024-06-10 10:00:00,232.96,232.97,232.56,232.57,9607.0,230.9681,230.9781,230.5716,230.5815,9607.0
2024-06-10 10:10:00,232.49,233.06,232.48,232.74,10272.0,230.5022,231.0673,230.4922,230.75,10272.0
2024-06-10 10:20:00,232.58,232.85,232.15,232.33,6804.0,230.5914,230.8591,230.1651,230.3435,6804.0
2024-06-10 10:30:00,232.5,232.73,232.09,232.09,5994.0,230.5121,230.7401,230.1056,230.1056,5994.0
2024-06-10 10:40:00,232.28,232.35,232.07,232.07,6271.0,230.294,230.3634,230.0858,230.0858,6271.0
2024-06-10 10:50:00,232.28,232.62,232.17,232.47,9924.0,230.294,230.631,230.1849,230.4823,9924.0
2024-06-10 11:00:00,232.47,232.66,232.43,232.55,10014.0,230.4823,230.6707,230.4427,230.5616,10014.0
2024-06-10 11:10:00,232.61,232.64,231.89,232.1,14796.0,230.6211,230.6509,229.9073,230.1155,14796.0
2024-06-10 11:20:00,232.07,232.11,231.84,231.84,6334.0,230.0858,230.1254,229.8577,229.8577,6334.0
2024-06-10 11:30:00,231.92,232.35,231.79,232.32,9771.0,229.937,230.3634,229.8081,230.3336,9771.0
2024-06-10 11:40:00,232.42,232.87,232.25,232.75,3417.0,230.4328,230.8789,230.2642,230.7599,3417.0
2024-06-10 11:50:00,232.78,232.92,232.63,232.66,4279.0,230.7897,230.9285,230.641,230.6707,4279.0
2024-06-10 12:00:00,232.6,232.61,232.39,232.6,2894.0,230.6112,230.6211,230.403,230.6112,2894.0
2024-06-10 12:10:00,232.56,232.65,232.44,232.59,4076.0,230.5716,230.6608,230.4526,230.6013,4076.0
2024-06-10 12:20:00,232.59,232.84,232.54,232.81,3634.0,230.6013,230.8492,230.5517,230.8194,3634.0
2024-06-10 12:30:00,232.75,232.96,232.64,232.8,5989.0,230.7599,230.9681,230.6509,230.8095,5989.0
2024-06-10 12:40:00,232.86,233.02,232.78,233.02,2484.0,230.869,231.0276,230.7897,231.0276,2484.0
2024-06-10 12:50:00,232.91,232.98,232.79,232.79,5636.0,230.9186,230.988,230.7996,230.7996,5636.0
2024-06-10 13:00:00,232.87,233.12,232.78,232.99,7477.0,230.8789,231.1268,230.7897,230.9979,7477.0
2024-06-10 13:10:00,233.08,233.56,233.02,233.31,6781.0,231.0871,231.563,231.0276,231.3152,6781.0
2024-06-10 13:20:00,233.31,233.32,233.1,233.19,3549.0,231.3152,231.3251,231.1069,231.1962,3549.0
2024-06-10 13:30:00,233.24,233.49,233.17,233.47,5685.0,231.2457,231.4936,231.1763,231.4738,5685.0
2024-06-10 13:40:00,233.47,233.6,233.23,233.56,10411.0,231.4738,231.6027,231.2358,231.563,10411.0
2024-06-10 13:50:00,233.62,233.66,233.5,233.5,5157.0,231.6225,231.6622,231.5035,231.5035,5157.0
2024-06-10 14:00:00,233.53,234.3,233.49,234.25,6168.0,231.5333,232.2967,231.4936,232.2471,6168.0
2024-06-10 14:10:00,234.21,234.29,233.95,234.07,9418.0,232.2075,232.2868,231.9497,232.0687,9418.0
2024-06-10 14:20:00,234.15,234.39,234.02,234.11,10589.0,232.148,232.3859,232.0191,232.1083,10589.0
2024-06-10 14:30:00,234.01,234.24,233.92,233.97,7598.0,232.0092,232.2372,231.9199,231.9695,7598.0
2024-06-10 14:40:00,233.86,234.12,233.8,234.11,6274.0,231.8604,232.1182,231.801,232.1083,6274.0
2024-06-10 14:50:00,234.1,234.2,234.03,234.16,6012.0,232.0984,232.1975,232.029,232.1579,6012.0
2024-06-10 15:00:00,234.13,234.45,234.12,234.29,18643.0,232.1281,232.4454,232.1182,232.2868,18643.0
2024-06-10 15:10:00,234.28,234.72,234.27,234.65,6762.0,232.2769,232.7131,232.2669,232.6437,6762.0
2024-06-10 15:20:00,234.66,234.8,234.55,234.72,7014.0,232.6536,232.7924,232.5445,232.7131,7014.0
2024-06-10 15:30:00,234.73,235.01,234.71,234.99,14620.0,232.723,233.0006,232.7032,232.9808,14620.0
2024-06-10 15:40:00,234.95,235.03,234.35,234.79,28708.0,232.9411,233.0204,232.3463,232.7825,28708.0
2024-06-10 15:50:00,234.89,235.14,234.32,234.58,158283.0,232.8816,233.1295,232.3165,232.5743,158283.0
2024-06-11 09:30:00,233.95,234.37,233.01,233.79,11993.0,231.9497,232.3661,231.0177,231.791,11993.0
2024-06-11 09:40:00,232.87,232.9,231.89,232.2,2949.0,230.8789,230.9087,229.9073,230.2146,2949.0
2024-06-11 09:50:00,231.58,232.24,231.5,232.24,8797.0,229.5999,230.2543,229.5206,230.2543,8797.0
2024-06-11 10:00:00,232.24,233.37,232.24,233.25,18180.0,230.2543,231.3746,230.2543,231.2557,18180.0
2024-06-11 10:10:00,233.17,233.4,232.82,233.34,40952.0,231.1763,231.4044,230.8293,231.3449,40952.0
2024-06-11 10:20:00,233.34,233.57,232.69,232.8,14914.0,231.3449,231.5729,230.7005,230.8095,14914.0
2024-06-11 10:30:00,232.88,233.35,232.39,233.34,19739.0,230.8888,231.3548,230.403,231.3449,19739.0
2024-06-11 10:40:00,233.37,233.43,233.16,233.25,5086.0,231.3746,231.4341,231.1664,231.2557,5086.0
2024-06-11 10:50:00,233.25,233.69,233.06,233.4,17387.0,231.2557,231.6919,231.0673,231.4044,17387.0
2024-06-11 11:00:00,233.48,233.52,233.01,233.08,10962.0,231.4837,231.5234,231.0177,231.0871,10962.0
2024-06-11 11:10:00,233.09,233.23,232.81,233.14,7306.0,231.097,231.2358,230.8194,231.1466,7306.0
2024-06-11 11:20:00,233.1,233.31,233.01,233.31,10148.0,231.1069,231.3152,231.0177,231.3152,10148.0
2024-06-11 11:30:00,233.22,233.42,233.06,233.09,8883.0,231.2259,231.4242,231.0673,231.097,8883.0
2024-06-11 11:40:00,233.18,233.41,233.04,233.35,12822.0,231.1863,231.4143,231.0475,231.3548,12822.0
2024-06-11 11:50:00,233.33,233.54,233.03,233.09,10601.0,231.335,231.5432,231.0375,231.097,10601.0
2024-06-11 12:00:00,233.0,233.1,232.86,233.06,8877.0,231.0078,231.1069,230.869,231.0673,8877.0
2024-06-11 12:10:00,233.13,233.22,232.98,233.01,4555.0,231.1367,231.2259,230.988,231.0177,4555.0
2024-06-11 12:20:00,233.05,233.12,232.93,233.1,7888.0,231.0574,231.1268,230.9384,231.1069,7888.0
2024-06-11 12:30:00,233.1,233.41,233.1,233.23,7880.0,231.1069,231.4143,231.1069,231.2358,7880.0
2024-06-11 12:40:00,233.24,233.24,233.07,233.14,5479.0,231.2457,231.2457,231.0772,231.1466,5479.0
2024-06-11 12:50:00,233.07,233.2,233.06,233.2,2996.0,231.0772,231.2061,231.0673,231.2061,2996.0
2024-06-11 13:00:00,233.07,233.25,233.01,233.17,3441.0,231.0772,231.2557,231.0177,231.1763,3441.0
2024-06-11 13:10:00,233.17,233.17,232.92,233.11,6290.0,231.1763,231.1763,230.9285,231.1169,6290.0
2024-06-11 13:20:00,233.16,233.2,232.73,232.73,7044.0,231.1664,231.2061,230.7401,230.7401,7044.0
2024-06-11 13:30:00,232.79,233.05,232.79,232.96,7288.0,230.7996,231.0574,230.7996,230.9681,7288.0
2024-06-11 13:40:00,232.95,233.14,232.84,232.92,8183.0,230.9582,231.1466,230.8492,230.9285,8183.0
2024-06-11 13:50:00,232.99,232.99,232.63,232.77,3216.0,230.9979,230.9979,230.641,230.7798,3216.0
2024-06-11 14:00:00,232.77,232.94,232.65,232.79,3978.0,230.7798,230.9483,230.6608,230.7996,3978.0
2024-06-11 14:10:00,232.76,232.98,232.7,232.98,2887.0,230.7699,230.988,230.7104,230.988,2887.0
2024-06-11 14:20:00,232.98,232.98,232.54,232.66,5417.0,230.988,230.988,230.5517,230.6707,5417.0
2024-06-11 14:30:00,232.67,232.78,232.59,232.76,5936.0,230.6806,230.7897,230.6013,230.7699,5936.0
2024-06-11 14:40:00,232.76,232.76,232.4,232.52,7507.0,230.7699,230.7699,230.4129,230.5319,7507.0
2024-06-11 14:50:00,232.47,232.72,232.37,232.38,5268.0,230.4823,230.7302,230.3832,230.3931,5268.0
2024-06-11 15:00:00,232.42,232.53,232.34,232.46,11061.0,230.4328,230.5418,230.3534,230.4724,11061.0
2024-06-11 15:10:00,232.46,232.62,232.31,232.57,10500.0,230.4724,230.631,230.3237,230.5815,10500.0
2024-06-11 15:20:00,232.62,232.62,232.36,232.4,11594.0,230.631,230.631,230.3733,230.4129,11594.0
2024-06-11 15:30:00,232.4,232.49,232.16,232.17,20297.0,230.4129,230.5022,230.175,230.1849,20297.0
2024-06-11 15:40:00,232.16,232.55,232.14,232.36,17160.0,230.175,230.5616,230.1552,230.3733,17160.0
2024-06-11 15:50:00,232.37,232.86,232.28,232.63,90479.0,230.3832,230.869,230.294,230.641,90479.0
2024-06-12 09:30:00,232.17,232.17,228.11,228.46,24638.0,230.1849,230.1849,226.1596,226.5066,24638.0
2024-06-12 09:40:00,228.68,229.62,228.67,229.2,24267.0,226.7247,227.6567,226.7148,227.2403,24267.0
2024-06-12 09:50:00,229.2,229.71,229.17,229.52,24120.0,227.2403,227.7459,227.2105,227.5576,24120.0
2024-06-12 10:00:00,229.56,229.63,229.14,229.48,18135.0,227.5972,227.6666,227.1808,227.5179,18135.0
2024-06-12 10:10:00,229.53,229.63,228.53,228.9,17817.0,227.5675,227.6666,226.576,226.9429,17817.0
2024-06-12 10:20:00,229.12,229.14,228.69,228.78,10338.0,227.161,227.1808,226.7347,226.8239,10338.0
2024-06-12 10:30:00,228.8,229.14,228.17,229.14,15019.0,226.8437,227.1808,226.2191,227.1808,15019.0
2024-06-12 10:40:00,229.12,229.36,229.02,229.27,16243.0,227.161,227.3989,227.0618,227.3097,16243.0
2024-06-12 10:50:00,229.28,229.34,228.45,228.49,13597.0,227.3196,227.3791,226.4967,226.5364,13597.0
2024-06-12 11:00:00,228.46,228.64,228.27,228.53,10782.0,226.5066,226.6851,226.3182,226.576,10782.0
2024-06-12 11:10:00,228.56,228.98,228.47,228.98,14552.0,226.6058,227.0222,226.5165,227.0222,14552.0
2024-06-12 11:20:00,228.87,229.23,228.75,229.16,9225.0,226.9131,227.27,226.7941,227.2006,9225.0
2024-06-12 11:30:00,229.18,229.19,228.24,228.31,16656.0,227.2205,227.2304,226.2885,226.3579,16656.0
2024-06-12 11:40:00,228.25,228.51,227.89,227.91,14465.0,226.2984,226.5562,225.9415,225.9613,14465.0
2024-06-12 11:50:00,227.91,228.35,227.91,228.28,10515.0,225.9613,226.3976,225.9613,226.3282,10515.0
2024-06-12 12:00:00,228.06,228.28,227.97,228.22,5931.0,226.11,226.3282,226.0208,226.2687,5931.0
2024-06-12 12:10:00,228.18,228.27,227.92,228.03,13255.0,226.229,226.3182,225.9712,226.0803,13255.0
2024-06-12 12:20:00,228.08,228.34,227.79,227.79,13071.0,226.1299,226.3876,225.8423,225.8423,13071.0
2024-06-12 12:30:00,227.85,228.1,227.44,228.1,15687.0,225.9018,226.1497,225.4953,226.1497,15687.0
2024-06-12 12:40:00,228.13,228.23,227.8,227.83,5908.0,226.1794,226.2786,225.8523,225.882,5908.0
2024-06-12 12:50:00,227.83,228.31,227.81,228.28,7541.0,225.882,226.3579,225.8622,226.3282,7541.0
2024-06-12 13:00:00,228.28,228.48,228.21,228.41,19182.0,226.3282,226.5264,226.2588,226.457,19182.0
2024-06-12 13:10:00,228.43,228.8,228.43,228.49,13565.0,226.4769,226.8437,226.4769,226.5364,13565.0
2024-06-12 13:20:00,228.5,228.88,228.5,228.69,4962.0,226.5463,226.923,226.5463,226.7347,4962.0
2024-06-12 13:30:00,228.64,228.84,228.64,228.65,5056.0,226.6851,226.8834,226.6851,226.695,5056.0
2024-06-12 13:40:00,228.61,228.61,228.28,228.39,7265.0,226.6553,226.6553,226.3282,226.4372,7265.0
2024-06-12 13:50:00,228.32,228.32,227.95,228.05,5336.0,226.3678,226.3678,226.001,226.1001,5336.0
2024-06-12 14:00:00,227.99,227.99,227.36,227.82,6968.0,226.0406,226.0406,225.416,225.8721,6968.0
2024-06-12 14:10:00,227.97,228.25,227.9,228.24,6706.0,226.0208,226.2984,225.9514,226.2885,6706.0
2024-06-12 14:20:00,228.18,228.34,228.11,228.28,6320.0,226.229,226.3876,226.1596,226.3282,6320.0
2024-06-12 14:30:00,228.39,228.57,228.14,228.21,8303.0,226.4372,226.6157,226.1894,226.2588,8303.0
2024-06-12 14:40:00,228.32,228.33,228.01,228.17,7173.0,226.3678,226.3777,226.0605,226.2191,7173.0
2024-06-12 14:50:00,228.17,228.88,228.09,228.77,44553.0,226.2191,226.923,226.1398,226.814,44553.0
2024-06-12 15:00:00,228.89,229.73,228.69,229.65,16457.0,226.9329,227.7658,226.7347,227.6864,16457.0
2024-06-12 15:10:00,229.64,229.7,229.27,229.69,14222.0,227.6765,227.736,227.3097,227.7261,14222.0
2024-06-12 15:20:00,229.6,229.71,229.38,229.46,23385.0,227.6369,227.7459,227.4188,227.4981,23385.0
2024-06-12 15:30:00,229.44,229.65,228.98,229.49,23193.0,227.4782,227.6864,227.0222,227.5278,23193.0
2024-06-12 15:40:00,229.41,230.14,229.41,230.14,22311.0,227.4485,228.1723,227.4485,228.1723,22311.0
2024-06-12 15:50:00,230.07,230.39,229.67,230.12,100106.0,228.1029,228.4201,227.7063,228.1524,100106.0
2024-06-13 09:30:00,229.63,229.8,228.26,228.38,12264.0,227.6666,227.8352,226.3083,226.4273,12264.0
2024-06-13 09:40:00,228.39,228.55,227.56,227.79,8398.0,226.4372,226.5958,225.6143,225.8423,8398.0
2024-06-13 09:50:00,227.79,228.47,227.79,228.27,8966.0,225.8423,226.5165,225.8423,226.3182,8966.0
2024-06-13 10:00:00,228.17,229.17,228.0,228.99,4964.0,226.2191,227.2105,226.0506,227.0321,4964.0
2024-06-13 10:10:00,228.91,229.27,228.59,228.84,5147.0,226.9528,227.3097,226.6355,226.8834,5147.0
2024-06-13 10:20:00,228.67,229.0,228.61,228.75,8109.0,226.7148,227.042,226.6553,226.7941,8109.0
2024-06-13 10:30:00,228.77,229.09,228.56,229.09,11036.0,226.814,227.1312,226.6058,227.1312,11036.0
2024-06-13 10:40:00,229.11,229.18,228.92,229.05,4100.0,227.1511,227.2205,226.9627,227.0916,4100.0
2024-06-13 10:50:00,229.1,229.25,228.86,229.1,14689.0,227.1411,227.2899,226.9032,227.1411,14689.0
2024-06-13 11:00:00,229.18,229.19,228.83,229.05,7654.0,227.2205,227.2304,226.8735,227.0916,7654.0
2024-06-13 11:10:00,229.1,229.79,229.07,229.52,11766.0,227.1411,227.8252,227.1114,227.5576,11766.0
2024-06-13 11:20:00,229.69,229.96,229.52,229.91,6283.0,227.7261,227.9938,227.5576,227.9442,6283.0
2024-06-13 11:30:00,229.91,230.19,229.8,230.1,1863.0,227.9442,228.2218,227.8352,228.1326,1863.0
2024-06-13 11:40:00,230.25,230.44,230.09,230.4,4778.0,228.2813,228.4697,228.1227,228.43,4778.0
2024-06-13 11:50:00,230.44,230.75,230.38,230.72,9787.0,228.4697,228.777,228.4102,228.7473,9787.0
2024-06-13 12:00:00,230.64,230.8,230.23,230.7,14188.0,228.668,228.8266,228.2615,228.7275,14188.0
2024-06-13 12:10:00,230.68,230.69,230.51,230.52,2528.0,228.7076,228.7176,228.5391,228.549,2528.0
2024-06-13 12:20:00,230.48,230.67,230.26,230.28,3730.0,228.5093,228.6977,228.2912,228.3111,3730.0
2024-06-13 12:30:00,230.29,230.59,230.29,230.42,3537.0,228.321,228.6184,228.321,228.4499,3537.0
2024-06-13 12:40:00,230.55,231.0,230.51,231.0,2765.0,228.5787,229.0249,228.5391,229.0249,2765.0
2024-06-13 12:50:00,231.0,231.23,230.88,230.9,9925.0,229.0249,229.2529,228.9059,228.9258,9925.0
2024-06-13 13:00:00,230.78,231.33,230.78,231.2,5515.0,228.8068,229.3521,228.8068,229.2232,5515.0
2024-06-13 13:10:00,231.08,231.37,231.06,231.32,6075.0,229.1042,229.3917,229.0844,229.3422,6075.0
2024-06-13 13:20:00,231.29,231.74,231.29,231.64,3832.0,229.3124,229.7586,229.3124,229.6594,3832.0
2024-06-13 13:30:00,231.64,231.73,231.5,231.65,5436.0,229.6594,229.7487,229.5206,229.6693,5436.0
2024-06-13 13:40:00,231.62,231.7,231.34,231.41,7274.0,229.6396,229.7189,229.362,229.4314,7274.0
2024-06-13 13:50:00,231.48,231.51,231.28,231.42,5476.0,229.5008,229.5305,229.3025,229.4413,5476.0
2024-06-13 14:00:00,231.51,231.66,231.35,231.35,10534.0,229.5305,229.6793,229.3719,229.3719,10534.0
2024-06-13 14:10:00,231.41,231.91,231.32,231.91,9969.0,229.4314,229.9271,229.3422,229.9271,9969.0
2024-06-13 14:20:00,231.97,232.23,231.88,232.12,2690.0,229.9866,230.2444,229.8974,230.1353,2690.0
2024-06-13 14:30:00,232.11,232.22,231.95,231.98,4172.0,230.1254,230.2345,229.9668,229.9965,4172.0
2024-06-13 14:40:00,232.06,232.22,232.0,232.09,5470.0,230.0758,230.2345,230.0164,230.1056,5470.0
2024-06-13 14:50:00,232.15,232.31,232.07,232.31,9697.0,230.1651,230.3237,230.0858,230.3237,9697.0
2024-06-13 15:00:00,232.31,232.62,232.12,232.12,25613.0,230.3237,230.631,230.1353,230.1353,25613.0
2024-06-13 15:10:00,232.06,232.07,231.55,231.65,16264.0,230.0758,230.0858,229.5702,229.6693,16264.0
2024-06-13 15:20:00,231.61,231.92,231.57,231.81,16032.0,229.6297,229.937,229.59,229.828,16032.0
2024-06-13 15:30:00,231.76,231.82,231.61,231.81,8202.0,229.7784,229.8379,229.6297,229.828,8202.0
2024-06-13 15:40:00,231.87,232.05,231.72,231.97,20986.0,229.8875,230.0659,229.7387,229.9866,20986.0
2024-06-13 15:50:00,232.04,232.43,231.99,232.13,68492.0,230.056,230.4427,230.0064,230.1452,68492.0
2024-06-14 09:30:00,231.94,232.08,231.26,231.26,6887.0,229.9569,230.0957,229.2827,229.2827,6887.0
2024-06-14 09:40:00,231.39,232.0,231.39,231.79,4492.0,229.4116,230.0164,229.4116,229.8081,4492.0
2024-06-14 09:50:00,231.83,232.0,231.4,231.59,4828.0,229.8478,230.0164,229.4215,229.6099,4828.0
2024-06-14 10:00:00,231.4,231.59,231.16,231.21,18733.0,229.4215,229.6099,229.1835,229.2331,18733.0
2024-06-14 10:10:00,231.25,231.25,230.78,231.25,2616.0,229.2728,229.2728,228.8068,229.2728,2616.0
2024-06-14 10:20:00,231.4,231.69,231.34,231.51,2073.0,229.4215,229.709,229.362,229.5305,2073.0
2024-06-14 10:30:00,231.5,231.61,231.4,231.48,2205.0,229.5206,229.6297,229.4215,229.5008,2205.0
2024-06-14 10:40:00,231.4,231.42,230.97,230.97,4509.0,229.4215,229.4413,228.9952,228.9952,4509.0
2024-06-14 10:50:00,231.14,231.42,231.01,231.28,10152.0,229.1637,229.4413,229.0348,229.3025,10152.0
2024-06-14 11:00:00,231.26,231.55,231.24,231.38,4099.0,229.2827,229.5702,229.2628,229.4017,4099.0
2024-06-14 11:10:00,231.52,231.94,231.52,231.83,2847.0,229.5405,229.9569,229.5405,229.8478,2847.0
2024-06-14 11:20:00,231.85,232.07,231.84,232.0,7239.0,229.8676,230.0858,229.8577,230.0164,7239.0
2024-06-14 11:30:00,232.07,232.17,231.9,231.9,10480.0,230.0858,230.1849,229.9172,229.9172,10480.0
2024-06-14 11:40:00,231.89,231.91,231.28,231.52,13016.0,229.9073,229.9271,229.3025,229.5405,13016.0
2024-06-14 11:50:00,231.55,231.87,231.52,231.72,4128.0,229.5702,229.8875,229.5405,229.7387,4128.0
2024-06-14 12:00:00,231.69,231.92,231.58,231.86,3879.0,229.709,229.937,229.5999,229.8775,3879.0
2024-06-14 12:10:00,231.85,231.9,231.7,231.9,2047.0,229.8676,229.9172,229.7189,229.9172,2047.0
2024-06-14 12:20:00,231.89,232.23,231.89,232.15,4132.0,229.9073,230.2444,229.9073,230.1651,4132.0
2024-06-14 12:30:00,232.21,232.49,232.16,232.2,3471.0,230.2246,230.5022,230.175,230.2146,3471.0
2024-06-14 12:40:00,232.16,232.28,232.12,232.2,4685.0,230.175,230.294,230.1353,230.2146,4685.0
2024-06-14 12:50:00,232.29,232.29,232.01,232.06,2743.0,230.3039,230.3039,230.0263,230.0758,2743.0
2024-06-14 13:00:00,232.05,232.26,232.04,232.2,1679.0,230.0659,230.2741,230.056,230.2146,1679.0
2024-06-14 13:10:00,232.19,232.31,232.09,232.11,4252.0,230.2047,230.3237,230.1056,230.1254,4252.0
2024-06-14 13:20:00,232.2,232.2,232.11,232.13,9866.0,230.2146,230.2146,230.1254,230.1452,9866.0
2024-06-14 13:30:00,232.19,232.19,231.97,232.09,3307.0,230.2047,230.2047,229.9866,230.1056,3307.0
2024-06-14 13:40:00,232.05,232.1,231.89,232.05,4297.0,230.0659,230.1155,229.9073,230.0659,4297.0
2024-06-14 13:50:00,231.99,231.99,231.79,231.81,2207.0,230.0064,230.0064,229.8081,229.828,2207.0
2024-06-14 14:00:00,231.9,231.9,231.57,231.57,4788.0,229.9172,229.9172,229.59,229.59,4788.0
2024-06-14 14:10:00,231.7,232.12,231.63,231.99,10185.0,229.7189,230.1353,229.6495,230.0064,10185.0
2024-06-14 14:20:00,232.05,232.12,231.79,232.08,4738.0,230.0659,230.1353,229.8081,230.0957,4738.0
2024-06-14 14:30:00,232.12,232.32,232.08,232.13,7573.0,230.1353,230.3336,230.0957,230.1452,7573.0
2024-06-14 14:40:00,232.13,232.39,232.1,232.28,4899.0,230.1452,230.403,230.1155,230.294,4899.0
2024-06-14 14:50:00,232.19,232.41,232.19,232.37,5172.0,230.2047,230.4228,230.2047,230.3832,5172.0
2024-06-14 15:00:00,232.37,232.58,232.34,232.36,10277.0,230.3832,230.5914,230.3534,230.3733,10277.0
2024-06-14 15:10:00,232.36,232.49,232.36,232.45,3666.0,230.3733,230.5022,230.3733,230.4625,3666.0
2024-06-14 15:20:00,232.45,232.45,232.13,232.21,9943.0,230.4625,230.4625,230.1452,230.2246,9943.0
2024-06-14 15:30:00,232.21,232.27,232.09,232.18,13728.0,230.2246,230.284,230.1056,230.1948,13728.0
2024-06-14 15:40:00,232.2,232.52,232.13,232.52,17233.0,230.2146,230.5319,230.1452,230.5319,17233.0
2024-06-14 15:50:00,232.58,232.67,232.36,232.52,58051.0,230.5914,230.6806,230.3733,230.5319,58051.0
2024-06-17 09:30:00,232.24,232.75,231.36,232.75,12124.0,230.2543,230.7599,229.3818,230.7599,12124.0
2024-06-17 09:40:00,232.34,234.13,232.34,233.95,13323.0,230.3534,232.1281,230.3534,231.9497,13323.0
2024-06-17 09:50:00,233.96,233.96,233.34,233.34,20174.0,231.9596,231.9596,231.3449,231.3449,20174.0
2024-06-17 10:00:00,233.25,234.26,233.23,234.26,16589.0,231.2557,232.257,231.2358,232.257,16589.0
2024-06-17 10:10:00,234.2,234.29,233.58,233.58,10967.0,232.1975,232.2868,231.5828,231.5828,10967.0
2024-06-17 10:20:00,233.61,233.76,233.1,233.52,6688.0,231.6126,231.7613,231.1069,231.5234,6688.0
2024-06-17 10:30:00,233.59,233.94,233.59,233.84,7531.0,231.5928,231.9398,231.5928,231.8406,7531.0
2024-06-17 10:40:00,233.68,234.1,233.68,234.1,4396.0,231.682,232.0984,231.682,232.0984,4396.0
2024-06-17 10:50:00,234.11,234.15,233.73,233.73,8076.0,232.1083,232.148,231.7316,231.7316,8076.0
2024-06-17 11:00:00,233.73,233.93,233.65,233.73,5468.0,231.7316,231.9298,231.6522,231.7316,5468.0
2024-06-17 11:10:00,233.74,234.25,233.61,234.17,16014.0,231.7415,232.2471,231.6126,232.1678,16014.0
2024-06-17 11:20:00,234.11,234.54,234.08,234.43,18770.0,232.1083,232.5346,232.0786,232.4256,18770.0
2024-06-17 11:30:00,234.38,234.58,234.1,234.36,17389.0,232.376,232.5743,232.0984,232.3562,17389.0
2024-06-17 11:40:00,234.23,234.69,234.23,234.69,5266.0,232.2273,232.6834,232.2273,232.6834,5266.0
2024-06-17 11:50:00,234.76,234.86,234.69,234.7,3889.0,232.7528,232.8519,232.6834,232.6933,3889.0
2024-06-17 12:00:00,234.7,234.88,234.21,234.34,18273.0,232.6933,232.8717,232.2075,232.3363,18273.0
2024-06-17 12:10:00,234.25,234.39,234.2,234.28,4835.0,232.2471,232.3859,232.1975,232.2769,4835.0
2024-06-17 12:20:00,234.28,234.6,234.2,234.59,19362.0,232.2769,232.5941,232.1975,232.5842,19362.0
2024-06-17 12:30:00,234.52,234.62,234.45,234.51,8947.0,232.5148,232.6139,232.4454,232.5049,8947.0
2024-06-17 12:40:00,234.51,234.53,234.27,234.48,7444.0,232.5049,232.5247,232.2669,232.4751,7444.0
2024-06-17 12:50:00,234.48,234.53,234.17,234.17,3991.0,232.4751,232.5247,232.1678,232.1678,3991.0
2024-06-17 13:00:00,234.25,234.28,234.15,234.28,2900.0,232.2471,232.2769,232.148,232.2769,2900.0
2024-06-17 13:10:00,234.25,234.45,234.15,234.27,3963.0,232.2471,232.4454,232.148,232.2669,3963.0
2024-06-17 13:20:00,234.36,234.45,234.27,234.27,4335.0,232.3562,232.4454,232.2669,232.2669,4335.0
2024-06-17 13:30:00,234.34,234.46,234.27,234.34,4924.0,232.3363,232.4553,232.2669,232.3363,4924.0
2024-06-17 13:40:00,234.41,234.41,233.75,233.81,7670.0,232.4057,232.4057,231.7514,231.8109,7670.0
2024-06-17 13:50:00,233.84,234.12,233.76,234.05,8216.0,231.8406,232.1182,231.7613,232.0488,8216.0
2024-06-17 14:00:00,234.1,234.26,234.04,234.22,4335.0,232.0984,232.257,232.0389,232.2174,4335.0
2024-06-17 14:10:00,234.27,234.3,234.02,234.29,16831.0,232.2669,232.2967,232.0191,232.2868,16831.0
2024-06-17 14:20:00,234.29,234.47,234.25,234.47,5534.0,232.2868,232.4652,232.2471,232.4652,5534.0
2024-06-17 14:30:00,234.4,234.44,234.24,234.24,6395.0,232.3958,232.4355,232.2372,232.2372,6395.0
2024-06-17 14:40:00,234.29,234.29,233.95,233.97,12561.0,232.2868,232.2868,231.9497,231.9695,12561.0
2024-06-17 14:50:00,234.03,234.73,233.98,234.7,5164.0,232.029,232.723,231.9794,232.6933,5164.0
2024-06-17 15:00:00,234.63,235.07,234.55,234.59,11157.0,232.6239,233.0601,232.5445,232.5842,11157.0
2024-06-17 15:10:00,234.55,234.81,234.42,234.46,9047.0,232.5445,232.8023,232.4157,232.4553,9047.0
2024-06-17 15:20:00,234.47,234.47,234.22,234.31,13626.0,232.4652,232.4652,232.2174,232.3066,13626.0
2024-06-17 15:30:00,234.29,234.68,234.28,234.59,30962.0,232.2868,232.6734,232.2769,232.5842,30962.0
2024-06-17 15:40:00,234.63,234.85,234.44,234.82,23197.0,232.6239,232.842,232.4355,232.8122,23197.0
2024-06-17 15:50:00,234.75,234.98,234.54,234.7,91702.0,232.7428,232.9709,232.5346,232.6933,91702.0
2024-06-18 09:30:00,235.76,236.26,234.98,236.25,20744.0,233.7442,234.2399,232.9709,234.23,20744.0
2024-06-18 09:40:00,236.54,236.79,235.93,235.93,14856.0,234.5175,234.7654,233.9127,233.9127,14856.0
2024-06-18 09:50:00,235.96,236.04,234.69,235.01,6428.0,233.9425,234.0218,232.6834,233.0006,6428.0
2024-06-18 10:00:00,234.69,235.6,234.57,235.19,3253.0,232.6834,233.5856,232.5644,233.1791,3253.0
2024-06-18 10:10:00,235.19,235.19,234.72,234.83,4097.0,233.1791,233.1791,232.7131,232.8222,4097.0
2024-06-18 10:20:00,234.84,235.15,234.84,234.97,10118.0,232.8321,233.1394,232.8321,232.961,10118.0
2024-06-18 10:30:00,235.06,235.08,234.73,234.8,4152.0,233.0502,233.07,232.723,232.7924,4152.0
2024-06-18 10:40:00,234.8,235.1,234.8,235.1,3220.0,232.7924,233.0898,232.7924,233.0898,3220.0
2024-06-18 10:50:00,235.08,235.12,234.72,235.12,4907.0,233.07,233.1097,232.7131,233.1097,4907.0
2024-06-18 11:00:00,235.18,235.5,234.95,235.5,3640.0,233.1692,233.4864,232.9411,233.4864,3640.0
2024-06-18 11:10:00,235.47,235.76,235.23,235.29,4541.0,233.4567,233.7442,233.2187,233.2782,4541.0
2024-06-18 11:20:00,235.23,235.41,235.22,235.38,2371.0,233.2187,233.3972,233.2088,233.3675,2371.0
2024-06-18 11:30:00,235.3,235.37,235.11,235.23,7885.0,233.2881,233.3575,233.0998,233.2187,7885.0
2024-06-18 11:40:00,235.24,235.79,235.21,235.79,7305.0,233.2286,233.7739,233.1989,233.7739,7305.0
2024-06-18 11:50:00,235.96,236.48,235.96,236.16,5820.0,233.9425,234.458,233.9425,234.1408,5820.0
2024-06-18 12:00:00,236.15,236.49,236.15,236.49,1066.0,234.1309,234.468,234.1309,234.468,1066.0
2024-06-18 12:10:00,236.44,236.72,236.39,236.45,5144.0,234.4184,234.696,234.3688,234.4283,5144.0
2024-06-18 12:20:00,236.46,236.79,236.38,236.64,5984.0,234.4382,234.7654,234.3589,234.6167,5984.0
2024-06-18 12:30:00,236.64,236.64,236.42,236.5,5722.0,234.6167,234.6167,234.3986,234.4779,5722.0
2024-06-18 12:40:00,236.5,236.62,236.4,236.54,16662.0,234.4779,234.5968,234.3787,234.5175,16662.0
2024-06-18 12:50:00,236.53,236.65,236.46,236.59,5929.0,234.5076,234.6266,234.4382,234.5671,5929.0
2024-06-18 13:00:00,236.63,236.63,236.54,236.58,5608.0,234.6068,234.6068,234.5175,234.5572,5608.0
2024-06-18 13:10:00,236.53,236.67,236.47,236.48,16172.0,234.5076,234.6464,234.4481,234.458,16172.0
2024-06-18 13:20:00,236.54,236.62,236.45,236.55,7168.0,234.5175,234.5968,234.4283,234.5274,7168.0
2024-06-18 13:30:00,236.55,236.79,236.5,236.71,9640.0,234.5274,234.7654,234.4779,234.6861,9640.0
2024-06-18 13:40:00,236.76,236.8,236.68,236.73,13065.0,234.7357,234.7753,234.6563,234.7059,13065.0
2024-06-18 13:50:00,236.74,237.3,236.68,237.26,43119.0,234.7158,235.271,234.6563,235.2314,43119.0
2024-06-18 14:00:00,237.29,237.42,237.07,237.42,3788.0,235.2611,235.39,235.043,235.39,3788.0
2024-06-18 14:10:00,237.48,237.65,236.92,237.24,14185.0,235.4495,235.618,234.8943,235.2115,14185.0
2024-06-18 14:20:00,237.29,237.74,237.25,237.64,7867.0,235.2611,235.7073,235.2215,235.6081,7867.0
2024-06-18 14:30:00,237.68,237.78,237.52,237.58,6496.0,235.6478,235.7469,235.4892,235.5486,6496.0
2024-06-18 14:40:00,237.56,237.71,237.56,237.69,4013.0,235.5288,235.6775,235.5288,235.6577,4013.0
2024-06-18 14:50:00,237.58,237.81,237.52,237.75,7756.0,235.5486,235.7767,235.4892,235.7172,7756.0
2024-06-18 15:00:00,237.73,237.78,237.24,237.28,8648.0,235.6974,235.7469,235.2115,235.2512,8648.0
2024-06-18 15:10:00,237.28,237.44,236.94,236.96,10666.0,235.2512,235.4098,234.9141,234.9339,10666.0
2024-06-18 15:20:00,236.99,237.26,236.96,237.14,15029.0,234.9637,235.2314,234.9339,235.1124,15029.0
2024-06-18 15:30:00,237.2,237.51,237.11,237.31,31446.0,235.1719,235.4792,235.0827,235.2809,31446.0
2024-06-18 15:40:00,237.31,237.54,237.15,237.15,16075.0,235.2809,235.509,235.1223,235.1223,16075.0
2024-06-18 15:50:00,237.1,237.29,236.78,237.21,102434.0,235.0727,235.2611,234.7555,235.1818,102434.0
2024-06-20 09:30:00,237.17,237.88,237.17,237.56,21600.0,235.1421,235.8461,235.1421,235.5288,21600.0
2024-06-20 09:40:00,237.59,237.91,237.49,237.7,7283.0,235.5586,235.8758,235.4594,235.6676,7283.0
2024-06-20 09:50:00,237.8,237.8,236.63,236.63,5328.0,235.7668,235.7668,234.6068,234.6068,5328.0
2024-06-20 10:00:00,236.79,237.12,236.72,236.95,8464.0,234.7654,235.0926,234.696,234.924,8464.0
2024-06-20 10:10:00,236.95,237.29,236.7,237.27,13929.0,234.924,235.2611,234.6762,235.2413,13929.0
2024-06-20 10:20:00,237.27,237.66,237.27,237.51,9736.0,235.2413,235.628,235.2413,235.4792,9736.0
2024-06-20 10:30:00,237.4,237.4,237.1,237.34,4540.0,235.3702,235.3702,235.0727,235.3107,4540.0
2024-06-20 10:40:00,237.35,237.55,237.14,237.4,10537.0,235.3206,235.5189,235.1124,235.3702,10537.0
2024-06-20 10:50:00,237.47,237.9,237.28,237.8,13884.0,235.4396,235.8659,235.2512,235.7668,13884.0
2024-06-20 11:00:00,237.61,237.82,237.13,237.19,6328.0,235.5784,235.7866,235.1025,235.162,6328.0
2024-06-20 11:10:00,237.19,237.68,237.07,237.53,60838.0,235.162,235.6478,235.043,235.4991,60838.0
2024-06-20 11:20:00,237.53,237.55,237.32,237.53,18071.0,235.4991,235.5189,235.2909,235.4991,18071.0
2024-06-20 11:30:00,237.64,237.64,236.72,236.76,4566.0,235.6081,235.6081,234.696,234.7357,4566.0
2024-06-20 11:40:00,236.7,236.94,236.66,236.68,2748.0,234.6762,234.9141,234.6365,234.6563,2748.0
2024-06-20 11:50:00,236.67,237.01,236.53,236.53,8222.0,234.6464,234.9835,234.5076,234.5076,8222.0
2024-06-20 12:00:00,236.57,236.64,236.22,236.22,1830.0,234.5473,234.6167,234.2003,234.2003,1830.0
2024-06-20 12:10:00,236.3,236.47,236.23,236.32,5556.0,234.2796,234.4481,234.2102,234.2994,5556.0
2024-06-20 12:20:00,236.23,236.57,236.21,236.52,11283.0,234.2102,234.5473,234.1904,234.4977,11283.0
2024-06-20 12:30:00,236.5,236.54,236.04,236.04,10320.0,234.4779,234.5175,234.0218,234.0218,10320.0
2024-06-20 12:40:00,235.96,236.17,235.66,236.04,8965.0,233.9425,234.1507,233.6451,234.0218,8965.0
2024-06-20 12:50:00,236.03,236.15,235.95,235.95,2923.0,234.0119,234.1309,233.9326,233.9326,2923.0
2024-06-20 13:00:00,235.96,236.21,235.78,236.03,5065.0,233.9425,234.1904,233.764,234.0119,5065.0
2024-06-20 13:10:00,236.05,236.33,235.92,236.33,6069.0,234.0317,234.3093,233.9028,234.3093,6069.0
2024-06-20 13:20:00,236.28,236.28,235.99,236.11,4982.0,234.2598,234.2598,233.9722,234.0912,4982.0
2024-06-20 13:30:00,236.21,236.22,235.82,235.82,7389.0,234.1904,234.2003,233.8037,233.8037,7389.0
2024-06-20 13:40:00,235.94,236.08,235.76,235.76,10840.0,233.9227,234.0615,233.7442,233.7442,10840.0
2024-06-20 13:50:00,236.0,236.23,235.77,236.05,9666.0,233.9821,234.2102,233.7541,234.0317,9666.0
2024-06-20 14:00:00,235.96,236.32,235.88,236.28,13171.0,233.9425,234.2994,233.8632,234.2598,13171.0
2024-06-20 14:10:00,236.24,236.3,236.09,236.18,8617.0,234.2201,234.2796,234.0714,234.1606,8617.0
2024-06-20 14:20:00,236.1,236.15,235.88,236.02,10105.0,234.0813,234.1309,233.8632,234.002,10105.0
2024-06-20 14:30:00,236.01,236.01,235.64,235.68,8616.0,233.9921,233.9921,233.6252,233.6649,8616.0
2024-06-20 14:40:00,235.68,236.15,235.68,236.07,9556.0,233.6649,234.1309,233.6649,234.0516,9556.0
2024-06-20 14:50:00,236.08,236.39,236.03,236.19,5981.0,234.0615,234.3688,234.0119,234.1705,5981.0
2024-06-20 15:00:00,236.27,236.27,235.87,236.21,11673.0,234.2498,234.2498,233.8533,234.1904,11673.0
2024-06-20 15:10:00,236.21,236.21,235.86,236.09,9720.0,234.1904,234.1904,233.8433,234.0714,9720.0
2024-06-20 15:20:00,236.09,236.3,236.08,236.27,13986.0,234.0714,234.2796,234.0615,234.2498,13986.0
2024-06-20 15:30:00,236.27,236.31,236.01,236.07,15387.0,234.2498,234.2895,233.9921,234.0516,15387.0
2024-06-20 15:40:00,236.08,236.17,235.7,235.7,17704.0,234.0615,234.1507,233.6847,233.6847,17704.0
2024-06-20 15:50:00,235.72,236.32,235.54,235.68,114718.0,233.7045,234.2994,233.5261,233.6649,114718.0
2024-06-21 09:30:00,236.59,236.59,235.2,235.2,106456.0,234.5671,234.5671,233.189,233.189,106456.0
2024-06-21 09:40:00,235.47,235.5,234.39,234.66,12232.0,233.4567,233.4864,232.3859,232.6536,12232.0
2024-06-21 09:50:00,234.66,235.77,234.65,235.6,8038.0,232.6536,233.7541,232.6437,233.5856,8038.0
2024-06-21 10:00:00,235.63,235.75,234.79,234.89,12768.0,233.6153,233.7343,232.7825,232.8816,12768.0
2024-06-21 10:10:00,235.09,235.77,235.0,235.34,9135.0,233.0799,233.7541,232.9907,233.3278,9135.0
2024-06-21 10:20:00,235.42,235.83,235.34,235.64,8205.0,233.4071,233.8136,233.3278,233.6252,8205.0
2024-06-21 10:30:00,235.68,235.68,235.17,235.32,8272.0,233.6649,233.6649,233.1592,233.308,8272.0
2024-06-21 10:40:00,235.45,235.92,235.21,235.61,10013.0,233.4369,233.9028,233.1989,233.5955,10013.0
2024-06-21 10:50:00,235.63,236.19,235.63,236.05,7247.0,233.6153,234.1705,233.6153,234.0317,7247.0
2024-06-21 11:00:00,235.86,236.51,235.85,236.33,6519.0,233.8433,234.4878,233.8334,234.3093,6519.0
2024-06-21 11:10:00,236.32,236.53,236.15,236.35,6806.0,234.2994,234.5076,234.1309,234.3292,6806.0
2024-06-21 11:20:00,236.3,236.72,236.12,236.72,7927.0,234.2796,234.696,234.1011,234.696,7927.0
2024-06-21 11:30:00,236.71,237.05,236.43,237.05,9024.0,234.6861,235.0232,234.4085,235.0232,9024.0
2024-06-21 11:40:00,237.0,237.0,236.68,236.88,8465.0,234.9736,234.9736,234.6563,234.8546,8465.0
2024-06-21 11:50:00,236.77,237.34,236.77,237.18,4902.0,234.7456,235.3107,234.7456,235.1521,4902.0
2024-06-21 12:00:00,237.18,237.35,237.14,237.2,5179.0,235.1521,235.3206,235.1124,235.1719,5179.0
2024-06-21 12:10:00,237.3,237.57,237.23,237.49,8175.0,235.271,235.5387,235.2016,235.4594,8175.0
2024-06-21 12:20:00,237.33,237.5,237.32,237.5,3563.0,235.3008,235.4693,235.2909,235.4693,3563.0
2024-06-21 12:30:00,237.46,237.84,237.46,237.7,8906.0,235.4297,235.8064,235.4297,235.6676,8906.0
2024-06-21 12:40:00,237.71,238.04,237.57,237.89,10719.0,235.6775,236.0047,235.5387,235.856,10719.0
2024-06-21 12:50:00,237.89,238.05,237.85,237.9,14956.0,235.856,236.0146,235.8163,235.8659,14956.0
2024-06-21 13:00:00,237.99,238.21,237.99,237.99,16827.0,235.9551,236.1733,235.9551,235.9551,16827.0
2024-06-21 13:10:00,237.99,238.16,237.99,238.13,7524.0,235.9551,236.1237,235.9551,236.0939,7524.0
2024-06-21 13:20:00,238.07,238.13,237.8,237.8,11395.0,236.0345,236.0939,235.7668,235.7668,11395.0
2024-06-21 13:30:00,237.73,237.92,237.66,237.87,6932.0,235.6974,235.8857,235.628,235.8362,6932.0
2024-06-21 13:40:00,237.87,237.97,237.74,237.81,5352.0,235.8362,235.9353,235.7073,235.7767,5352.0
2024-06-21 13:50:00,237.8,237.86,237.7,237.74,3846.0,235.7668,235.8262,235.6676,235.7073,3846.0
2024-06-21 14:00:00,237.74,238.25,237.73,237.97,15033.0,235.7073,236.2129,235.6974,235.9353,15033.0
2024-06-21 14:10:00,237.97,238.23,237.87,238.16,6948.0,235.9353,236.1931,235.8362,236.1237,6948.0
2024-06-21 14:20:00,238.23,238.43,238.1,238.16,6046.0,236.1931,236.3914,236.0642,236.1237,6046.0
2024-06-21 14:30:00,238.1,238.16,237.98,238.16,7499.0,236.0642,236.1237,235.9452,236.1237,7499.0
2024-06-21 14:40:00,238.09,238.18,238.0,238.05,8260.0,236.0543,236.1435,235.965,236.0146,8260.0
2024-06-21 14:50:00,238.1,238.29,237.98,238.19,10126.0,236.0642,236.2526,235.9452,236.1534,10126.0
2024-06-21 15:00:00,238.24,238.35,238.13,238.3,9802.0,236.203,236.3121,236.0939,236.2625,9802.0
2024-06-21 15:10:00,238.18,238.31,237.76,237.79,13716.0,236.1435,236.2724,235.7271,235.7568,13716.0
2024-06-21 15:20:00,237.8,237.97,237.51,237.75,10783.0,235.7668,235.9353,235.4792,235.7172,10783.0
2024-06-21 15:30:00,237.67,237.75,237.09,237.12,22002.0,235.6379,235.7172,235.0628,235.0926,22002.0
2024-06-21 15:40:00,237.1,237.51,237.1,237.22,17801.0,235.0727,235.4792,235.0727,235.1917,17801.0
2024-06-21 15:50:00,237.21,237.91,236.42,236.92,275297.0,235.1818,235.8758,234.3986,234.8943,275297.0
2024-06-24 09:30:00,238.99,239.15,237.91,238.69,17546.0,236.9466,237.1052,235.8758,236.6491,17546.0
2024-06-24 09:40:00,238.6,238.87,238.13,238.3,12506.0,236.5599,236.8276,236.0939,236.2625,12506.0
2024-06-24 09:50:00,238.32,239.13,238.19,238.89,23409.0,236.2823,237.0854,236.1534,236.8474,23409.0
2024-06-24 10:00:00,239.01,239.01,238.55,238.83,5009.0,236.9664,236.9664,236.5103,236.788,5009.0
2024-06-24 10:10:00,238.85,240.16,238.85,240.1,8207.0,236.8078,238.1066,236.8078,238.0471,8207.0
2024-06-24 10:20:00,240.18,240.46,239.89,240.23,8739.0,238.1264,238.404,237.8389,238.176,8739.0
2024-06-24 10:30:00,240.3,240.71,240.23,240.71,7705.0,238.2454,238.6519,238.176,238.6519,7705.0
2024-06-24 10:40:00,240.6,241.22,240.6,241.11,9321.0,238.5428,239.1575,238.5428,239.0485,9321.0
2024-06-24 10:50:00,241.0,241.21,240.37,240.39,32036.0,238.9394,239.1476,238.3148,238.3346,32036.0
2024-06-24 11:00:00,240.38,240.64,240.17,240.25,10815.0,238.3247,238.5825,238.1165,238.1958,10815.0
2024-06-24 11:10:00,240.25,240.44,240.16,240.17,5346.0,238.1958,238.3842,238.1066,238.1165,5346.0
2024-06-24 11:20:00,240.19,240.65,240.17,240.52,7894.0,238.1363,238.5924,238.1165,238.4635,7894.0
2024-06-24 11:30:00,240.43,240.52,239.65,239.76,6749.0,238.3743,238.4635,237.6009,237.71,6749.0
2024-06-24 11:40:00,239.67,239.81,239.28,239.79,8005.0,237.6208,237.7596,237.2341,237.7397,8005.0
2024-06-24 11:50:00,239.81,240.07,239.65,239.85,4945.0,237.7596,238.0174,237.6009,237.7992,4945.0
2024-06-24 12:00:00,239.9,240.64,239.9,240.61,13363.0,237.8488,238.5825,237.8488,238.5527,13363.0
2024-06-24 12:10:00,240.53,240.68,240.46,240.51,7391.0,238.4734,238.6221,238.404,238.4536,7391.0
2024-06-24 12:20:00,240.55,240.82,240.48,240.77,8161.0,238.4932,238.7609,238.4238,238.7114,8161.0
2024-06-24 12:30:00,240.71,240.71,239.96,240.62,22071.0,238.6519,238.6519,237.9083,238.5626,22071.0
2024-06-24 12:40:00,240.69,241.03,240.44,241.0,6367.0,238.632,238.9691,238.3842,238.9394,6367.0
2024-06-24 12:50:00,240.99,240.99,240.41,240.53,7616.0,238.9295,238.9295,238.3544,238.4734,7616.0
2024-06-24 13:00:00,240.6,240.89,240.42,240.66,2711.0,238.5428,238.8303,238.3644,238.6023,2711.0
2024-06-24 13:10:00,240.72,240.82,240.45,240.77,7701.0,238.6618,238.7609,238.3941,238.7114,7701.0
2024-06-24 13:20:00,240.7,240.8,240.67,240.67,1644.0,238.642,238.7411,238.6122,238.6122,1644.0
2024-06-24 13:30:00,240.66,240.67,240.25,240.25,1999.0,238.6023,238.6122,238.1958,238.1958,1999.0
2024-06-24 13:40:00,240.24,240.46,240.14,240.24,5001.0,238.1859,238.404,238.0868,238.1859,5001.0
2024-06-24 13:50:00,240.24,240.4,240.1,240.12,3941.0,238.1859,238.3445,238.0471,238.0669,3941.0
2024-06-24 14:00:00,240.16,240.42,240.08,240.39,3611.0,238.1066,238.3644,238.0273,238.3346,3611.0
2024-06-24 14:10:00,240.3,240.55,240.2,240.45,5449.0,238.2454,238.4932,238.1462,238.3941,5449.0
2024-06-24 14:20:00,240.5,240.51,240.16,240.4,6533.0,238.4437,238.4536,238.1066,238.3445,6533.0
2024-06-24 14:30:00,240.29,240.35,240.17,240.21,2918.0,238.2355,238.295,238.1165,238.1562,2918.0
2024-06-24 14:40:00,240.26,240.27,239.8,239.88,4787.0,238.2057,238.2156,237.7497,237.829,4787.0
2024-06-24 14:50:00,239.8,239.88,239.58,239.58,6267.0,237.7497,237.829,237.5315,237.5315,6267.0
2024-06-24 15:00:00,239.57,239.6,239.45,239.58,9659.0,237.5216,237.5514,237.4027,237.5315,9659.0
2024-06-24 15:10:00,239.58,239.58,239.37,239.42,7602.0,237.5315,237.5315,237.3233,237.3729,7602.0
2024-06-24 15:20:00,239.42,239.47,239.25,239.34,11032.0,237.3729,237.4225,237.2044,237.2936,11032.0
2024-06-24 15:30:00,239.4,239.74,239.4,239.74,9421.0,237.3531,237.6902,237.3531,237.6902,9421.0
2024-06-24 15:40:00,239.74,239.74,239.37,239.51,31475.0,237.6902,237.6902,237.3233,237.4621,31475.0
2024-06-24 15:50:00,239.53,239.71,239.13,239.32,69887.0,237.482,237.6604,237.0854,237.2738,69887.0
2024-06-25 09:30:00,240.4,240.43,238.84,239.44,20662.0,238.3445,238.3743,236.7979,237.3927,20662.0
2024-06-25 09:40:00,239.4,239.59,239.18,239.26,3523.0,237.3531,237.5415,237.135,237.2143,3523.0
2024-06-25 09:50:00,239.26,239.56,238.85,238.85,4341.0,237.2143,237.5117,236.8078,236.8078,4341.0
2024-06-25 10:00:00,238.88,240.15,238.63,239.96,13429.0,236.8375,238.0967,236.5897,237.9083,13429.0
2024-06-25 10:10:00,240.04,240.14,239.59,239.59,9342.0,237.9876,238.0868,237.5415,237.5415,9342.0
2024-06-25 10:20:00,239.82,239.82,239.28,239.28,8936.0,237.7695,237.7695,237.2341,237.2341,8936.0
2024-06-25 10:30:00,239.24,239.38,238.67,238.67,3436.0,237.1944,237.3333,236.6293,236.6293,3436.0
2024-06-25 10:40:00,238.67,238.76,238.36,238.61,5803.0,236.6293,236.7186,236.322,236.5698,5803.0
2024-06-25 10:50:00,238.76,239.2,238.76,239.0,6186.0,236.7186,237.1548,236.7186,236.9565,6186.0
2024-06-25 11:00:00,239.03,239.09,238.84,238.96,1664.0,236.9862,237.0457,236.7979,236.9168,1664.0
2024-06-25 11:10:00,239.03,239.36,239.02,239.32,4267.0,236.9862,237.3134,236.9763,237.2738,4267.0
2024-06-25 11:20:00,239.4,239.75,239.39,239.59,7714.0,237.3531,237.7001,237.3432,237.5415,7714.0
2024-06-25 11:30:00,239.57,239.64,239.37,239.37,3532.0,237.5216,237.591,237.3233,237.3233,3532.0
2024-06-25 11:40:00,239.41,239.52,238.95,239.0,4979.0,237.363,237.4721,236.9069,236.9565,4979.0
2024-06-25 11:50:00,238.95,238.95,238.68,238.78,4288.0,236.9069,236.9069,236.6392,236.7384,4288.0
2024-06-25 12:00:00,238.77,238.77,238.44,238.63,2776.0,236.7285,236.7285,236.4013,236.5897,2776.0
2024-06-25 12:10:00,238.72,239.61,238.58,239.61,12526.0,236.6789,237.5613,236.5401,237.5613,12526.0
2024-06-25 12:20:00,239.4,239.65,239.27,239.42,16217.0,237.3531,237.6009,237.2242,237.3729,16217.0
2024-06-25 12:30:00,239.4,239.42,238.89,239.04,6323.0,237.3531,237.3729,236.8474,236.9962,6323.0
2024-06-25 12:40:00,238.97,239.1,238.84,239.1,6253.0,236.9268,237.0556,236.7979,237.0556,6253.0
2024-06-25 12:50:00,239.01,239.19,238.84,239.16,4013.0,236.9664,237.1449,236.7979,237.1151,4013.0
2024-06-25 13:00:00,239.18,239.48,239.11,239.42,4270.0,237.135,237.4324,237.0656,237.3729,4270.0
2024-06-25 13:10:00,239.38,239.38,239.27,239.27,4191.0,237.3333,237.3333,237.2242,237.2242,4191.0
2024-06-25 13:20:00,239.27,239.39,239.14,239.22,7402.0,237.2242,237.3432,237.0953,237.1746,7402.0
2024-06-25 13:30:00,239.27,239.43,239.07,239.07,8291.0,237.2242,237.3828,237.0259,237.0259,8291.0
2024-06-25 13:40:00,238.99,239.1,238.87,238.89,3343.0,236.9466,237.0556,236.8276,236.8474,3343.0
2024-06-25 13:50:00,238.89,239.29,238.8,239.29,4698.0,236.8474,237.244,236.7582,237.244,4698.0
2024-06-25 14:00:00,239.21,239.29,239.21,239.29,2391.0,237.1647,237.244,237.1647,237.244,2391.0
2024-06-25 14:10:00,239.28,239.37,239.24,239.28,2726.0,237.2341,237.3233,237.1944,237.2341,2726.0
2024-06-25 14:20:00,239.29,239.42,239.14,239.42,9387.0,237.244,237.3729,237.0953,237.3729,9387.0
2024-06-25 14:30:00,239.42,239.56,239.33,239.44,3713.0,237.3729,237.5117,237.2837,237.3927,3713.0
2024-06-25 14:40:00,239.35,239.4,239.17,239.26,4925.0,237.3035,237.3531,237.125,237.2143,4925.0
2024-06-25 14:50:00,239.25,239.26,239.16,239.22,2721.0,237.2044,237.2143,237.1151,237.1746,2721.0
2024-06-25 15:00:00,239.28,239.47,239.22,239.3,9890.0,237.2341,237.4225,237.1746,237.2539,9890.0
2024-06-25 15:10:00,239.33,239.36,239.1,239.26,3881.0,237.2837,237.3134,237.0556,237.2143,3881.0
2024-06-25 15:20:00,239.3,239.43,239.06,239.13,8719.0,237.2539,237.3828,237.016,237.0854,8719.0
2024-06-25 15:30:00,239.08,239.26,238.95,239.04,10679.0,237.0358,237.2143,236.9069,236.9962,10679.0
2024-06-25 15:40:00,238.97,239.0,238.47,238.49,27437.0,236.9268,236.9565,236.431,236.4509,27437.0
2024-06-25 15:50:00,238.44,238.58,237.96,238.36,70806.0,236.4013,236.5401,235.9254,236.322,70806.0
2024-06-26 09:30:00,237.6,238.28,237.6,237.71,12071.0,235.5685,236.2427,235.5685,235.6775,12071.0
2024-06-26 09:40:00,237.92,238.3,237.42,237.43,11179.0,235.8857,236.2625,235.39,235.3999,11179.0
2024-06-26 09:50:00,237.42,237.81,237.31,237.51,3330.0,235.39,235.7767,235.2809,235.4792,3330.0
2024-06-26 10:00:00,237.71,237.71,236.72,236.72,5330.0,235.6775,235.6775,234.696,234.696,5330.0
2024-06-26 10:10:00,236.72,236.72,236.12,236.25,9244.0,234.696,234.696,234.1011,234.23,9244.0
2024-06-26 10:20:00,236.09,236.51,235.86,236.46,8340.0,234.0714,234.4878,233.8433,234.4382,8340.0
2024-06-26 10:30:00,236.43,236.63,236.19,236.63,18869.0,234.4085,234.6068,234.1705,234.6068,18869.0
2024-06-26 10:40:00,236.7,236.75,236.4,236.51,10654.0,234.6762,234.7257,234.3787,234.4878,10654.0
2024-06-26 10:50:00,236.62,236.89,236.53,236.62,7560.0,234.5968,234.8645,234.5076,234.5968,7560.0
2024-06-26 11:00:00,236.65,236.74,236.51,236.61,5236.0,234.6266,234.7158,234.4878,234.5869,5236.0
2024-06-26 11:10:00,236.52,236.74,236.43,236.71,8099.0,234.4977,234.7158,234.4085,234.6861,8099.0
2024-06-26 11:20:00,236.69,236.83,236.54,236.59,8223.0,234.6663,234.8051,234.5175,234.5671,8223.0
2024-06-26 11:30:00,236.59,236.85,236.36,236.82,9083.0,234.5671,234.8249,234.3391,234.7951,9083.0
2024-06-26 11:40:00,236.96,237.19,236.94,237.14,5751.0,234.9339,235.162,234.9141,235.1124,5751.0
2024-06-26 11:50:00,237.15,237.28,237.07,237.11,5806.0,235.1223,235.2512,235.043,235.0827,5806.0
2024-06-26 12:00:00,237.12,237.41,237.04,237.34,6482.0,235.0926,235.3801,235.0133,235.3107,6482.0
2024-06-26 12:10:00,237.27,237.33,237.1,237.17,5774.0,235.2413,235.3008,235.0727,235.1421,5774.0
2024-06-26 12:20:00,237.17,237.31,237.0,237.27,7105.0,235.1421,235.2809,234.9736,235.2413,7105.0
2024-06-26 12:30:00,237.29,237.48,237.19,237.23,3530.0,235.2611,235.4495,235.162,235.2016,3530.0
2024-06-26 12:40:00,237.3,237.48,237.27,237.46,3784.0,235.271,235.4495,235.2413,235.4297,3784.0
2024-06-26 12:50:00,237.58,237.58,237.41,237.58,2881.0,235.5486,235.5486,235.3801,235.5486,2881.0
2024-06-26 13:00:00,237.51,237.57,237.37,237.41,2955.0,235.4792,235.5387,235.3404,235.3801,2955.0
2024-06-26 13:10:00,237.46,237.75,237.46,237.54,3841.0,235.4297,235.7172,235.4297,235.509,3841.0
2024-06-26 13:20:00,237.6,237.69,237.55,237.65,6171.0,235.5685,235.6577,235.5189,235.618,6171.0
2024-06-26 13:30:00,237.65,237.77,237.58,237.77,3504.0,235.618,235.737,235.5486,235.737,3504.0
2024-06-26 13:40:00,237.76,237.77,237.68,237.72,4395.0,235.7271,235.737,235.6478,235.6874,4395.0
2024-06-26 13:50:00,237.71,237.78,237.54,237.66,10017.0,235.6775,235.7469,235.509,235.628,10017.0
2024-06-26 14:00:00,237.73,237.98,237.71,237.84,4379.0,235.6974,235.9452,235.6775,235.8064,4379.0
2024-06-26 14:10:00,237.89,237.94,237.68,237.71,5535.0,235.856,235.9056,235.6478,235.6775,5535.0
2024-06-26 14:20:00,237.7,237.8,237.65,237.75,3271.0,235.6676,235.7668,235.618,235.7172,3271.0
2024-06-26 14:30:00,237.75,237.75,237.6,237.63,3772.0,235.7172,235.7172,235.5685,235.5982,3772.0
2024-06-26 14:40:00,237.68,237.75,237.48,237.69,6045.0,235.6478,235.7172,235.4495,235.6577,6045.0
2024-06-26 14:50:00,237.71,237.71,237.49,237.51,6980.0,235.6775,235.6775,235.4594,235.4792,6980.0
2024-06-26 15:00:00,237.5,237.6,237.44,237.59,4461.0,235.4693,235.5685,235.4098,235.5586,4461.0
2024-06-26 15:10:00,237.59,237.79,237.58,237.75,10104.0,235.5586,235.7568,235.5486,235.7172,10104.0
2024-06-26 15:20:00,237.75,237.75,237.36,237.48,10535.0,235.7172,235.7172,235.3305,235.4495,10535.0
2024-06-26 15:30:00,237.43,237.48,237.2,237.29,16294.0,235.3999,235.4495,235.1719,235.2611,16294.0
2024-06-26 15:40:00,237.29,237.61,236.96,237.61,16707.0,235.2611,235.5784,234.9339,235.5784,16707.0
2024-06-26 15:50:00,237.61,238.07,237.28,237.28,73261.0,235.5784,236.0345,235.2512,235.2512,73261.0
2024-06-27 09:30:00,229.0,232.16,227.8,229.17,132140.0,227.042,230.175,225.8523,227.2105,132140.0
2024-06-27 09:40:00,229.3,230.7,229.16,229.58,87142.0,227.3394,228.7275,227.2006,227.617,87142.0
2024-06-27 09:50:00,229.61,229.75,228.5,228.91,68413.0,227.6468,227.7856,226.5463,226.9528,68413.0
2024-06-27 10:00:00,228.83,229.57,228.11,229.03,79542.0,226.8735,227.6071,226.1596,227.0717,79542.0
2024-06-27 10:10:00,229.04,229.34,227.77,227.79,73587.0,227.0817,227.3791,225.8225,225.8423,73587.0
2024-06-27 10:20:00,227.8,228.16,227.38,227.47,40585.0,225.8523,226.2092,225.4359,225.5251,40585.0
2024-06-27 10:30:00,227.39,227.82,226.93,226.96,21739.0,225.4458,225.8721,224.9897,225.0194,21739.0
2024-06-27 10:40:00,226.79,227.64,226.54,226.9,45675.0,224.8509,225.6936,224.603,224.96,45675.0
2024-06-27 10:50:00,226.91,226.99,226.26,226.31,34569.0,224.9699,225.0492,224.3254,224.375,34569.0
2024-06-27 11:00:00,226.22,226.47,225.6,225.94,23432.0,224.2858,224.5336,223.6711,224.0082,23432.0
2024-06-27 11:10:00,225.94,225.95,225.3,225.3,50363.0,224.0082,224.0181,223.3736,223.3736,50363.0
2024-06-27 11:20:00,225.36,225.36,223.87,224.63,42555.0,223.4331,223.4331,221.9559,222.7094,42555.0
2024-06-27 11:30:00,224.71,225.02,223.65,223.93,42005.0,222.7887,223.096,221.7377,222.0154,42005.0
2024-06-27 11:40:00,223.83,224.12,223.58,224.0,58173.0,221.9162,222.2037,221.6683,222.0848,58173.0
2024-06-27 11:50:00,223.99,225.02,223.47,224.94,45858.0,222.0748,223.096,221.5593,223.0167,45858.0
2024-06-27 12:00:00,224.95,225.02,224.32,224.51,53441.0,223.0266,223.096,222.402,222.5904,53441.0
2024-06-27 12:10:00,224.6,225.07,224.44,224.64,38672.0,222.6796,223.1456,222.521,222.7193,38672.0
2024-06-27 12:20:00,224.57,224.93,224.52,224.73,31691.0,222.6499,223.0068,222.6003,222.8085,31691.0
2024-06-27 12:30:00,224.73,225.35,224.65,224.83,123882.0,222.8085,223.4232,222.7292,222.9077,123882.0
2024-06-27 12:40:00,224.84,225.81,224.77,225.6,94386.0,222.9176,223.8793,222.8482,223.6711,94386.0
2024-06-27 12:50:00,225.7,226.76,225.68,226.3,26505.0,223.7702,224.8212,223.7504,224.3651,26505.0
2024-06-27 13:00:00,226.29,227.43,226.28,227.37,49948.0,224.3552,225.4854,224.3453,225.4259,49948.0
2024-06-27 13:10:00,227.27,228.04,227.02,227.52,28735.0,225.3268,226.0902,225.0789,225.5747,28735.0
2024-06-27 13:20:00,227.5,227.63,226.96,227.02,16336.0,225.5548,225.6837,225.0194,225.0789,16336.0
2024-06-27 13:30:00,227.02,227.47,226.93,227.4,20538.0,225.0789,225.5251,224.9897,225.4557,20538.0
2024-06-27 13:40:00,227.47,227.78,227.16,227.38,28384.0,225.5251,225.8324,225.2177,225.4359,28384.0
2024-06-27 13:50:00,227.31,227.4,226.85,227.16,20357.0,225.3665,225.4557,224.9104,225.2177,20357.0
2024-06-27 14:00:00,227.16,227.28,226.59,226.97,21294.0,225.2177,225.3367,224.6526,225.0294,21294.0
2024-06-27 14:10:00,227.04,227.31,226.62,226.62,29208.0,225.0988,225.3665,224.6824,224.6824,29208.0
2024-06-27 14:20:00,226.64,227.03,226.57,226.59,15494.0,224.7022,225.0888,224.6328,224.6526,15494.0
2024-06-27 14:30:00,226.69,227.14,226.58,226.81,18744.0,224.7518,225.1979,224.6427,224.8707,18744.0
2024-06-27 14:40:00,226.81,227.2,226.8,227.19,14689.0,224.8707,225.2574,224.8608,225.2475,14689.0
2024-06-27 14:50:00,227.23,227.36,227.1,227.18,12615.0,225.2871,225.416,225.1582,225.2376,12615.0
2024-06-27 15:00:00,227.12,227.69,226.92,227.06,207263.0,225.1781,225.7432,224.9798,225.1186,207263.0
2024-06-27 15:10:00,227.05,227.44,227.05,227.39,17299.0,225.1087,225.4953,225.1087,225.4458,17299.0
2024-06-27 15:20:00,227.48,227.83,227.46,227.49,28433.0,225.535,225.882,225.5152,225.5449,28433.0
2024-06-27 15:30:00,227.58,227.61,227.34,227.5,33570.0,225.6341,225.6639,225.3962,225.5548,33570.0
2024-06-27 15:40:00,227.53,228.06,227.47,227.9,61133.0,225.5846,226.11,225.5251,225.9514,61133.0
2024-06-27 15:50:00,227.86,228.34,227.83,227.95,268214.0,225.9117,226.3876,225.882,226.001,268214.0
2024-06-28 09:30:00,227.87,227.87,225.65,225.65,33837.0,225.9217,225.9217,223.7206,223.7206,33837.0
2024-06-28 09:40:00,225.65,227.29,224.56,226.24,36894.0,223.7206,225.3466,222.64,224.3056,36894.0
2024-06-28 09:50:00,226.45,227.14,226.29,226.62,26044.0,224.5138,225.1979,224.3552,224.6824,26044.0
2024-06-28 10:00:00,226.75,227.17,226.07,226.22,29595.0,224.8112,225.2276,224.1371,224.2858,29595.0
2024-06-28 10:10:00,226.37,226.71,226.25,226.53,10794.0,224.4345,224.7716,224.3155,224.5931,10794.0
2024-06-28 10:20:00,226.53,226.89,226.43,226.7,9972.0,224.5931,224.95,224.494,224.7617,9972.0
2024-06-28 10:30:00,226.7,226.85,226.46,226.55,7604.0,224.7617,224.9104,224.5237,224.6129,7604.0
2024-06-28 10:40:00,226.47,227.05,226.47,226.92,16284.0,224.5336,225.1087,224.5336,224.9798,16284.0
2024-06-28 10:50:00,227.05,227.13,226.64,226.74,12308.0,225.1087,225.188,224.7022,224.8013,12308.0
2024-06-28 11:00:00,226.75,226.77,226.18,226.31,5513.0,224.8112,224.8311,224.2461,224.375,5513.0
2024-06-28 11:10:00,226.16,226.3,225.33,225.47,12754.0,224.2263,224.3651,223.4034,223.5422,12754.0
2024-06-28 11:20:00,225.42,225.86,225.42,225.86,5700.0,223.4926,223.9288,223.4926,223.9288,5700.0
2024-06-28 11:30:00,225.8,225.91,225.36,225.66,7906.0,223.8694,223.9784,223.4331,223.7306,7906.0
2024-06-28 11:40:00,225.46,225.55,224.79,225.05,8688.0,223.5323,223.6215,222.868,223.1258,8688.0
2024-06-28 11:50:00,225.12,225.44,224.76,225.29,8795.0,223.1952,223.5124,222.8383,223.3637,8795.0
2024-06-28 12:00:00,225.32,225.32,224.99,225.0,2673.0,223.3935,223.3935,223.0663,223.0762,2673.0
2024-06-28 12:10:00,224.93,225.72,224.91,225.35,6415.0,223.0068,223.79,222.987,223.4232,6415.0
2024-06-28 12:20:00,225.38,225.61,225.29,225.39,3699.0,223.453,223.681,223.3637,223.4629,3699.0
2024-06-28 12:30:00,225.34,225.5,224.86,224.98,11227.0,223.4133,223.5719,222.9374,223.0564,11227.0
2024-06-28 12:40:00,224.94,225.23,224.78,225.22,7476.0,223.0167,223.3042,222.8581,223.2943,7476.0
2024-06-28 12:50:00,225.25,225.59,225.15,225.23,18843.0,223.3241,223.6612,223.2249,223.3042,18843.0
2024-06-28 13:00:00,225.14,225.47,225.0,225.28,8072.0,223.215,223.5422,223.0762,223.3538,8072.0
2024-06-28 13:10:00,225.34,225.35,225.02,225.12,4470.0,223.4133,223.4232,223.096,223.1952,4470.0
2024-06-28 13:20:00,225.17,225.33,224.9,224.92,4911.0,223.2447,223.4034,222.9771,222.9969,4911.0
2024-06-28 13:30:00,224.91,224.99,224.78,224.92,5105.0,222.987,223.0663,222.8581,222.9969,5105.0
2024-06-28 13:40:00,225.0,225.24,224.92,225.24,3200.0,223.0762,223.3142,222.9969,223.3142,3200.0
2024-06-28 13:50:00,225.32,225.66,225.21,225.61,23989.0,223.3935,223.7306,223.2844,223.681,23989.0
2024-06-28 14:00:00,225.7,226.05,225.42,225.79,9208.0,223.7702,224.1172,223.4926,223.8594,9208.0
2024-06-28 14:10:00,225.76,225.92,225.18,225.18,10868.0,223.8297,223.9883,223.2547,223.2547,10868.0
2024-06-28 14:20:00,225.12,225.44,224.97,225.24,8350.0,223.1952,223.5124,223.0465,223.3142,8350.0
2024-06-28 14:30:00,225.18,225.25,224.81,224.81,16276.0,223.2547,223.3241,222.8878,222.8878,16276.0
2024-06-28 14:40:00,224.81,224.87,224.51,224.59,6899.0,222.8878,222.9473,222.5904,222.6697,6899.0
2024-06-28 14:50:00,224.53,224.74,224.35,224.53,11694.0,222.6102,222.8184,222.4318,222.6102,11694.0
2024-06-28 15:00:00,224.59,224.66,224.4,224.65,9420.0,222.6697,222.7391,222.4813,222.7292,9420.0
2024-06-28 15:10:00,224.65,224.89,224.59,224.77,13342.0,222.7292,222.9671,222.6697,222.8482,13342.0
2024-06-28 15:20:00,224.75,224.9,224.59,224.77,8811.0,222.8283,222.9771,222.6697,222.8482,8811.0
2024-06-28 15:30:00,224.84,224.84,224.47,224.62,23423.0,222.9176,222.9176,222.5507,222.6995,23423.0
2024-06-28 15:40:00,224.62,224.9,224.53,224.76,44701.0,222.6995,222.9771,222.6102,222.8383,44701.0
2024-06-28 15:50:00,224.78,225.33,224.62,225.32,285486.0,222.8581,223.4034,222.6995,223.3935,285486.0
2024-07-01 09:30:00,226.41,226.98,225.3,225.73,52772.0,224.4741,225.0393,223.3736,223.8,52772.0
2024-07-01 09:40:00,225.75,226.01,225.43,225.54,19535.0,223.8198,224.0776,223.5025,223.6116,19535.0
2024-07-01 09:50:00,225.66,226.42,225.56,225.81,44346.0,223.7306,224.4841,223.6314,223.8793,44346.0
2024-07-01 10:00:00,225.9,226.01,224.83,225.45,14508.0,223.9685,224.0776,222.9077,223.5224,14508.0
2024-07-01 10:10:00,225.3,225.37,224.89,225.12,14176.0,223.3736,223.443,222.9671,223.1952,14176.0
2024-07-01 10:20:00,225.18,225.37,224.7,224.97,19753.0,223.2547,223.443,222.7788,223.0465,19753.0
2024-07-01 10:30:00,224.96,224.98,224.28,224.42,24064.0,223.0365,223.0564,222.3624,222.5012,24064.0
2024-07-01 10:40:00,224.42,224.91,224.09,224.11,23325.0,222.5012,222.987,222.174,222.1938,23325.0
2024-07-01 10:50:00,224.12,224.66,224.02,224.35,28690.0,222.2037,222.7391,222.1046,222.4318,28690.0
2024-07-01 11:00:00,224.23,224.56,224.08,224.31,16385.0,222.3128,222.64,222.1641,222.3921,16385.0
2024-07-01 11:10:00,224.31,224.35,223.92,224.02,19478.0,222.3921,222.4318,222.0054,222.1046,19478.0
2024-07-01 11:20:00,223.93,224.54,223.93,224.1,26007.0,222.0154,222.6201,222.0154,222.1839,26007.0
2024-07-01 11:30:00,224.1,224.1,223.65,223.77,15695.0,222.1839,222.1839,221.7377,221.8567,15695.0
2024-07-01 11:40:00,223.75,224.04,223.49,223.5,16914.0,221.8369,222.1244,221.5791,221.589,16914.0
2024-07-01 11:50:00,223.5,223.56,223.17,223.44,20660.0,221.589,221.6485,221.2618,221.5295,20660.0
2024-07-01 12:00:00,223.45,223.45,223.01,223.25,13466.0,221.5395,221.5395,221.1032,221.3412,13466.0
2024-07-01 12:10:00,223.26,223.33,223.0,223.03,11173.0,221.3511,221.4205,221.0933,221.123,11173.0
2024-07-01 12:20:00,223.03,223.67,222.98,223.51,37926.0,221.123,221.7576,221.0735,221.5989,37926.0
2024-07-01 12:30:00,223.66,223.86,223.49,223.83,15599.0,221.7477,221.9459,221.5791,221.9162,15599.0
2024-07-01 12:40:00,223.81,223.91,223.48,223.48,8440.0,221.8964,221.9955,221.5692,221.5692,8440.0
2024-07-01 12:50:00,223.48,223.58,223.27,223.47,9517.0,221.5692,221.6683,221.361,221.5593,9517.0
2024-07-01 13:00:00,223.34,223.71,223.31,223.66,3402.0,221.4304,221.7972,221.4007,221.7477,3402.0
2024-07-01 13:10:00,223.64,223.77,223.54,223.61,7740.0,221.7278,221.8567,221.6287,221.6981,7740.0
2024-07-01 13:20:00,223.53,223.75,223.5,223.51,12553.0,221.6188,221.8369,221.589,221.5989,12553.0
2024-07-01 13:30:00,223.51,223.89,223.39,223.8,11269.0,221.5989,221.9757,221.48,221.8865,11269.0
2024-07-01 13:40:00,223.75,223.84,223.5,223.5,10781.0,221.8369,221.9261,221.589,221.589,10781.0
2024-07-01 13:50:00,223.47,223.47,223.21,223.36,11321.0,221.5593,221.5593,221.3015,221.4502,11321.0
2024-07-01 14:00:00,223.37,223.37,222.97,223.27,10777.0,221.4601,221.4601,221.0636,221.361,10777.0
2024-07-01 14:10:00,223.23,223.37,223.21,223.37,9978.0,221.3213,221.4601,221.3015,221.4601,9978.0
2024-07-01 14:20:00,223.37,223.39,223.17,223.25,14159.0,221.4601,221.48,221.2618,221.3412,14159.0
2024-07-01 14:30:00,223.25,223.4,223.19,223.39,14492.0,221.3412,221.4899,221.2817,221.48,14492.0
2024-07-01 14:40:00,223.38,223.45,222.71,222.85,35879.0,221.4701,221.5395,220.8058,220.9446,35879.0
2024-07-01 14:50:00,222.9,223.17,222.75,222.77,21937.0,220.9942,221.2618,220.8454,220.8653,21937.0
2024-07-01 15:00:00,222.76,223.0,222.66,222.96,26747.0,220.8554,221.0933,220.7562,221.0536,26747.0
2024-07-01 15:10:00,222.98,222.98,222.63,222.75,54497.0,221.0735,221.0735,220.7265,220.8454,54497.0
2024-07-01 15:20:00,222.72,222.72,222.35,222.48,32836.0,220.8157,220.8157,220.4489,220.5777,32836.0
2024-07-01 15:30:00,222.54,222.89,222.52,222.81,28621.0,220.6372,220.9842,220.6174,220.9049,28621.0
2024-07-01 15:40:00,222.84,223.16,222.74,223.13,32655.0,220.9347,221.2519,220.8355,221.2222,32655.0
2024-07-01 15:50:00,223.16,223.73,223.16,223.5,168174.0,221.2519,221.8171,221.2519,221.589,168174.0
2024-07-02 09:30:00,223.7,223.79,220.8,221.44,41567.0,221.7873,221.8765,218.9121,219.5466,41567.0
2024-07-02 09:40:00,221.41,221.65,220.58,220.78,12667.0,219.5169,219.7548,218.694,218.8923,12667.0
2024-07-02 09:50:00,220.8,221.07,219.76,220.92,31915.0,218.9121,219.1798,217.881,219.0311,31915.0
2024-07-02 10:00:00,221.19,221.92,220.89,220.98,13243.0,219.2988,220.0225,219.0013,219.0906,13243.0
2024-07-02 10:10:00,221.06,221.17,220.7,221.17,9253.0,219.1699,219.2789,218.813,219.2789,9253.0
2024-07-02 10:20:00,221.15,221.38,220.73,221.07,17523.0,219.2591,219.4872,218.8427,219.1798,17523.0
2024-07-02 10:30:00,221.02,221.23,220.51,221.07,10119.0,219.1302,219.3384,218.6246,219.1798,10119.0
2024-07-02 10:40:00,220.89,220.89,220.09,220.48,11661.0,219.0013,219.0013,218.2082,218.5948,11661.0
2024-07-02 10:50:00,220.56,220.68,220.2,220.6,25270.0,218.6742,218.7931,218.3172,218.7138,25270.0
2024-07-02 11:00:00,220.55,220.68,219.56,219.96,18591.0,218.6643,218.7931,217.6827,218.0793,18591.0
2024-07-02 11:10:00,219.96,220.13,219.77,220.13,10121.0,218.0793,218.2478,217.8909,218.2478,10121.0
2024-07-02 11:20:00,220.08,220.62,220.08,220.42,8941.0,218.1983,218.7337,218.1983,218.5354,8941.0
2024-07-02 11:30:00,220.58,221.01,220.57,220.78,11804.0,218.694,219.1203,218.6841,218.8923,11804.0
2024-07-02 11:40:00,220.78,220.94,220.44,220.78,9580.0,218.8923,219.0509,218.5552,218.8923,9580.0
2024-07-02 11:50:00,220.78,221.01,220.54,220.86,16170.0,218.8923,219.1203,218.6543,218.9716,16170.0
2024-07-02 12:00:00,220.86,221.37,220.49,221.18,9890.0,218.9716,219.4772,218.6048,219.2889,9890.0
2024-07-02 12:10:00,221.18,221.68,221.05,221.27,17764.0,219.2889,219.7846,219.16,219.3781,17764.0
2024-07-02 12:20:00,221.27,221.46,221.13,221.38,12649.0,219.3781,219.5665,219.2393,219.4872,12649.0
2024-07-02 12:30:00,221.41,221.6,221.25,221.31,15443.0,219.5169,219.7053,219.3583,219.4178,15443.0
2024-07-02 12:40:00,221.31,221.45,220.98,221.24,20267.0,219.4178,219.5566,219.0906,219.3484,20267.0
2024-07-02 12:50:00,221.34,221.34,220.51,220.6,29790.0,219.4475,219.4475,218.6246,218.7138,29790.0
2024-07-02 13:00:00,220.61,221.06,220.46,221.01,7909.0,218.7237,219.1699,218.575,219.1203,7909.0
2024-07-02 13:10:00,220.98,221.12,220.6,220.6,5135.0,219.0906,219.2294,218.7138,218.7138,5135.0
2024-07-02 13:20:00,220.65,220.66,220.57,220.64,2407.0,218.7634,218.7733,218.6841,218.7535,2407.0
2024-07-02 13:30:00,220.6,220.65,220.41,220.62,6058.0,218.7138,218.7634,218.5254,218.7337,6058.0
2024-07-02 13:40:00,220.62,220.66,220.29,220.5,5360.0,218.7337,218.7733,218.4065,218.6147,5360.0
2024-07-02 13:50:00,220.64,220.94,220.61,220.93,6410.0,218.7535,219.0509,218.7237,219.041,6410.0
2024-07-02 14:00:00,220.99,221.03,220.77,220.97,9934.0,219.1005,219.1401,218.8824,219.0807,9934.0
2024-07-02 14:10:00,220.94,221.12,220.89,221.0,61314.0,219.0509,219.2294,219.0013,219.1104,61314.0
2024-07-02 14:20:00,221.04,221.27,221.04,221.2,5878.0,219.1501,219.3781,219.1501,219.3087,5878.0
2024-07-02 14:30:00,221.2,221.46,221.17,221.42,5957.0,219.3087,219.5665,219.2789,219.5268,5957.0
2024-07-02 14:40:00,221.42,221.89,221.37,221.62,7789.0,219.5268,219.9928,219.4772,219.7251,7789.0
2024-07-02 14:50:00,221.64,221.86,221.55,221.81,8246.0,219.7449,219.963,219.6557,219.9135,8246.0
2024-07-02 15:00:00,221.79,222.43,221.59,222.42,45348.0,219.8936,220.5282,219.6954,220.5183,45348.0
2024-07-02 15:10:00,222.56,222.56,222.2,222.28,15631.0,220.6571,220.6571,220.3001,220.3795,15631.0
2024-07-02 15:20:00,222.28,222.34,222.05,222.31,17373.0,220.3795,220.4389,220.1514,220.4092,17373.0
2024-07-02 15:30:00,222.26,222.39,222.14,222.21,26639.0,220.3596,220.4885,220.2407,220.3101,26639.0
2024-07-02 15:40:00,222.24,222.24,221.93,222.01,33140.0,220.3398,220.3398,220.0325,220.1118,33140.0
2024-07-02 15:50:00,222.0,222.9,221.97,222.51,195743.0,220.1019,220.9942,220.0721,220.6075,195743.0
2024-07-03 09:30:00,223.0,223.98,222.75,223.5,14200.0,221.0933,222.0649,220.8454,221.589,14200.0
2024-07-03 09:40:00,223.44,223.91,223.12,223.22,14332.0,221.5295,221.9955,221.2123,221.3114,14332.0
2024-07-03 09:50:00,223.13,223.81,223.0,223.37,16863.0,221.2222,221.8964,221.0933,221.4601,16863.0
2024-07-03 10:00:00,223.42,223.55,221.13,221.61,13843.0,221.5097,221.6386,219.2393,219.7152,13843.0
2024-07-03 10:10:00,221.65,222.15,221.48,221.94,12916.0,219.7548,220.2506,219.5863,220.0424,12916.0
2024-07-03 10:20:00,221.99,222.08,221.27,221.7,12405.0,220.0919,220.1812,219.3781,219.8044,12405.0
2024-07-03 10:30:00,221.79,222.04,221.12,222.04,14998.0,219.8936,220.1415,219.2294,220.1415,14998.0
2024-07-03 10:40:00,221.92,221.92,221.23,221.42,14736.0,220.0225,220.0225,219.3384,219.5268,14736.0
2024-07-03 10:50:00,221.54,221.63,220.98,221.22,12559.0,219.6458,219.735,219.0906,219.3285,12559.0
2024-07-03 11:00:00,221.31,222.0,221.31,221.87,13149.0,219.4178,220.1019,219.4178,219.973,13149.0
2024-07-03 11:10:00,221.74,221.81,221.23,221.34,7139.0,219.8441,219.9135,219.3384,219.4475,7139.0
2024-07-03 11:20:00,221.34,221.48,221.14,221.33,6894.0,219.4475,219.5863,219.2492,219.4376,6894.0
2024-07-03 11:30:00,221.35,221.99,221.27,221.88,9495.0,219.4574,220.0919,219.3781,219.9829,9495.0
2024-07-03 11:40:00,221.88,221.97,221.46,221.72,10248.0,219.9829,220.0721,219.5665,219.8242,10248.0
2024-07-03 11:50:00,221.84,221.84,221.21,221.32,8239.0,219.9432,219.9432,219.3186,219.4277,8239.0
2024-07-03 12:00:00,221.31,221.48,221.16,221.45,15704.0,219.4178,219.5863,219.269,219.5566,15704.0
2024-07-03 12:10:00,221.57,221.62,221.4,221.52,9685.0,219.6755,219.7251,219.507,219.626,9685.0
2024-07-03 12:20:00,221.5,221.59,221.32,221.32,16200.0,219.6061,219.6954,219.4277,219.4277,16200.0
2024-07-03 12:30:00,221.34,221.77,221.34,221.61,11592.0,219.4475,219.8738,219.4475,219.7152,11592.0
2024-07-03 12:40:00,221.72,222.12,221.59,221.79,34045.0,219.8242,220.2208,219.6954,219.8936,34045.0
2024-07-03 12:50:00,221.78,222.66,221.75,222.38,54062.0,219.8837,220.7562,219.854,220.4786,54062.0
2024-07-05 09:30:00,222.4,222.47,220.5,220.86,13467.0,220.4984,220.5678,218.6147,218.9716,13467.0
2024-07-05 09:40:00,220.86,221.21,220.17,220.41,13183.0,218.9716,219.3186,218.2875,218.5254,13183.0
2024-07-05 09:50:00,220.61,220.66,220.1,220.66,9683.0,218.7237,218.7733,218.2181,218.7733,9683.0
2024-07-05 10:00:00,220.4,220.66,219.19,219.96,21390.0,218.5155,218.7733,217.3159,218.0793,21390.0
2024-07-05 10:10:00,219.76,219.96,219.43,219.54,6410.0,217.881,218.0793,217.5538,217.6629,6410.0
2024-07-05 10:20:00,219.68,220.33,219.67,219.86,10556.0,217.8017,218.4461,217.7918,217.9802,10556.0
2024-07-05 10:30:00,219.93,220.01,219.71,220.01,2250.0,218.0496,218.1289,217.8314,218.1289,2250.0
2024-07-05 10:40:00,220.01,220.22,219.96,220.18,1679.0,218.1289,218.3371,218.0793,218.2974,1679.0
2024-07-05 10:50:00,220.1,220.25,219.93,219.98,5178.0,218.2181,218.3668,218.0496,218.0991,5178.0
2024-07-05 11:00:00,220.15,220.46,220.08,220.46,3315.0,218.2677,218.575,218.1983,218.575,3315.0
2024-07-05 11:10:00,220.51,220.71,220.41,220.5,4013.0,218.6246,218.8229,218.5254,218.6147,4013.0
2024-07-05 11:20:00,220.59,220.79,220.37,220.48,3928.0,218.7039,218.9022,218.4858,218.5948,3928.0
2024-07-05 11:30:00,220.56,220.75,220.41,220.61,4657.0,218.6742,218.8625,218.5254,218.7237,4657.0
2024-07-05 11:40:00,220.69,220.97,220.68,220.86,5578.0,218.8031,219.0807,218.7931,218.9716,5578.0
2024-07-05 11:50:00,220.84,220.89,220.44,220.49,3688.0,218.9518,219.0013,218.5552,218.6048,3688.0
2024-07-05 12:00:00,220.45,220.49,220.26,220.37,7055.0,218.5651,218.6048,218.3767,218.4858,7055.0
2024-07-05 12:10:00,220.36,220.48,220.25,220.29,3327.0,218.4759,218.5948,218.3668,218.4065,3327.0
2024-07-05 12:20:00,220.27,220.57,220.23,220.39,10468.0,218.3866,218.6841,218.347,218.5056,10468.0
2024-07-05 12:30:00,220.3,220.73,220.3,220.73,3451.0,218.4164,218.8427,218.4164,218.8427,3451.0
2024-07-05 12:40:00,220.57,220.83,220.49,220.7,3831.0,218.6841,218.9419,218.6048,218.813,3831.0
2024-07-05 12:50:00,220.81,220.88,220.68,220.86,6952.0,218.922,218.9914,218.7931,218.9716,6952.0
2024-07-05 13:00:00,220.88,220.91,220.77,220.88,1265.0,218.9914,219.0212,218.8824,218.9914,1265.0
2024-07-05 13:10:00,220.93,220.93,220.66,220.66,875.0,219.041,219.041,218.7733,218.7733,875.0
2024-07-05 13:20:00,220.82,220.83,220.69,220.72,1952.0,218.9319,218.9419,218.8031,218.8328,1952.0
2024-07-05 13:30:00,220.72,221.15,220.72,221.15,3524.0,218.8328,219.2591,218.8328,219.2591,3524.0
2024-07-05 13:40:00,221.22,221.31,221.19,221.3,2775.0,219.3285,219.4178,219.2988,219.4078,2775.0
2024-07-05 13:50:00,221.31,221.38,221.16,221.16,1765.0,219.4178,219.4872,219.269,219.269,1765.0
2024-07-05 14:00:00,221.21,221.46,221.21,221.34,2314.0,219.3186,219.5665,219.3186,219.4475,2314.0
2024-07-05 14:10:00,221.41,221.56,221.41,221.54,1394.0,219.5169,219.6656,219.5169,219.6458,1394.0
2024-07-05 14:20:00,221.49,221.58,221.45,221.51,1978.0,219.5962,219.6854,219.5566,219.616,1978.0
2024-07-05 14:30:00,221.51,221.61,221.5,221.58,1449.0,219.616,219.7152,219.6061,219.6854,1449.0
2024-07-05 14:40:00,221.63,221.74,221.54,221.74,1920.0,219.735,219.8441,219.6458,219.8441,1920.0
2024-07-05 14:50:00,221.65,221.7,221.63,221.64,1131.0,219.7548,219.8044,219.735,219.7449,1131.0
2024-07-05 15:00:00,221.6,221.75,221.59,221.59,2104.0,219.7053,219.854,219.6954,219.6954,2104.0
2024-07-05 15:10:00,221.57,221.73,221.52,221.73,2525.0,219.6755,219.8342,219.626,219.8342,2525.0
2024-07-05 15:20:00,221.75,221.93,221.69,221.82,3601.0,219.854,220.0325,219.7945,219.9234,3601.0
2024-07-05 15:30:00,221.79,222.06,221.78,221.93,6175.0,219.8936,220.1613,219.8837,220.0325,6175.0
2024-07-05 15:40:00,222.03,222.15,222.0,222.11,10480.0,220.1316,220.2506,220.1019,220.2109,10480.0
2024-07-05 15:50:00,222.09,222.73,222.08,222.68,63225.0,220.1911,220.8256,220.1812,220.776,63225.0
2024-07-08 09:30:00,222.68,224.14,222.57,224.07,10331.0,220.776,222.2236,220.667,222.1542,10331.0
2024-07-08 09:40:00,223.74,224.29,223.71,223.72,4217.0,221.827,222.3723,221.7972,221.8071,4217.0
2024-07-08 09:50:00,223.71,223.81,222.98,223.46,10412.0,221.7972,221.8964,221.0735,221.5494,10412.0
2024-07-08 10:00:00,223.47,223.73,223.06,223.22,8132.0,221.5593,221.8171,221.1528,221.3114,8132.0
2024-07-08 10:10:00,223.27,223.54,223.27,223.43,6845.0,221.361,221.6287,221.361,221.5196,6845.0
2024-07-08 10:20:00,223.32,223.96,223.32,223.83,7619.0,221.4106,222.0451,221.4106,221.9162,7619.0
2024-07-08 10:30:00,223.84,224.04,223.55,223.72,12849.0,221.9261,222.1244,221.6386,221.8071,12849.0
2024-07-08 10:40:00,223.57,223.72,223.39,223.56,5316.0,221.6584,221.8071,221.48,221.6485,5316.0
2024-07-08 10:50:00,223.58,223.93,223.54,223.72,3988.0,221.6683,222.0154,221.6287,221.8071,3988.0
2024-07-08 11:00:00,223.81,223.84,223.57,223.58,4449.0,221.8964,221.9261,221.6584,221.6683,4449.0
2024-07-08 11:10:00,223.59,223.62,223.26,223.26,5607.0,221.6783,221.708,221.3511,221.3511,5607.0
2024-07-08 11:20:00,223.24,223.26,222.91,223.06,4824.0,221.3313,221.3511,221.0041,221.1528,4824.0
2024-07-08 11:30:00,223.11,223.11,222.59,222.77,8829.0,221.2024,221.2024,220.6868,220.8653,8829.0
2024-07-08 11:40:00,222.89,222.89,222.31,222.34,6145.0,220.9842,220.9842,220.4092,220.4389,6145.0
2024-07-08 11:50:00,222.34,222.46,222.07,222.21,4446.0,220.4389,220.5579,220.1713,220.3101,4446.0
2024-07-08 12:00:00,222.15,222.91,222.1,222.83,13558.0,220.2506,221.0041,220.201,220.9248,13558.0
2024-07-08 12:10:00,222.89,222.96,222.64,222.95,2357.0,220.9842,221.0536,220.7364,221.0437,2357.0
2024-07-08 12:20:00,222.97,223.27,222.96,223.27,3981.0,221.0636,221.361,221.0536,221.361,3981.0
2024-07-08 12:30:00,223.16,223.48,223.03,223.48,3731.0,221.2519,221.5692,221.123,221.5692,3731.0
2024-07-08 12:40:00,223.47,223.47,223.31,223.43,2098.0,221.5593,221.5593,221.4007,221.5196,2098.0
2024-07-08 12:50:00,223.39,223.56,223.37,223.41,4070.0,221.48,221.6485,221.4601,221.4998,4070.0
2024-07-08 13:00:00,223.5,223.54,223.32,223.44,6208.0,221.589,221.6287,221.4106,221.5295,6208.0
2024-07-08 13:10:00,223.48,223.66,223.34,223.61,2537.0,221.5692,221.7477,221.4304,221.6981,2537.0
2024-07-08 13:20:00,223.51,223.56,223.3,223.56,13484.0,221.5989,221.6485,221.3907,221.6485,13484.0
2024-07-08 13:30:00,223.59,224.0,223.58,224.0,985.0,221.6783,222.0848,221.6683,222.0848,985.0
2024-07-08 13:40:00,223.88,224.05,223.84,223.98,4418.0,221.9658,222.1343,221.9261,222.0649,4418.0
2024-07-08 13:50:00,224.06,224.06,223.77,223.84,5986.0,222.1442,222.1442,221.8567,221.9261,5986.0
2024-07-08 14:00:00,223.91,223.91,223.66,223.8,1700.0,221.9955,221.9955,221.7477,221.8865,1700.0
2024-07-08 14:10:00,223.86,224.13,223.85,224.13,5675.0,221.9459,222.2136,221.936,222.2136,5675.0
2024-07-08 14:20:00,224.12,224.2,224.01,224.01,4506.0,222.2037,222.283,222.0947,222.0947,4506.0
2024-07-08 14:30:00,224.0,224.05,223.91,223.92,2739.0,222.0848,222.1343,221.9955,222.0054,2739.0
2024-07-08 14:40:00,223.94,223.96,223.79,223.89,5876.0,222.0253,222.0451,221.8765,221.9757,5876.0
2024-07-08 14:50:00,223.84,223.85,223.77,223.79,2821.0,221.9261,221.936,221.8567,221.8765,2821.0
2024-07-08 15:00:00,223.66,223.75,223.61,223.71,2879.0,221.7477,221.8369,221.6981,221.7972,2879.0
2024-07-08 15:10:00,223.66,223.71,223.48,223.5,10989.0,221.7477,221.7972,221.5692,221.589,10989.0
2024-07-08 15:20:00,223.57,223.57,223.4,223.43,7093.0,221.6584,221.6584,221.4899,221.5196,7093.0
2024-07-08 15:30:00,223.47,223.55,223.32,223.51,13579.0,221.5593,221.6386,221.4106,221.5989,13579.0
2024-07-08 15:40:00,223.51,223.51,223.25,223.28,16595.0,221.5989,221.5989,221.3412,221.3709,16595.0
2024-07-08 15:50:00,223.3,223.66,223.11,223.58,73768.0,221.3907,221.7477,221.2024,221.6683,73768.0
2024-07-09 09:30:00,225.51,225.51,223.27,224.0,53359.0,223.5818,223.5818,221.361,222.0848,53359.0
2024-07-09 09:40:00,224.0,224.5,223.65,223.86,17152.0,222.0848,222.5805,221.7377,221.9459,17152.0
2024-07-09 09:50:00,223.41,223.88,223.19,223.43,29255.0,221.4998,221.9658,221.2817,221.5196,29255.0
2024-07-09 10:00:00,223.35,223.91,222.75,223.0,15788.0,221.4403,221.9955,220.8454,221.0933,15788.0
2024-07-09 10:10:00,223.13,223.22,222.33,222.53,11940.0,221.2222,221.3114,220.429,220.6273,11940.0
2024-07-09 10:20:00,222.55,223.18,222.4,222.76,16356.0,220.6472,221.2718,220.4984,220.8554,16356.0
2024-07-09 10:30:00,222.82,223.56,222.79,223.55,4965.0,220.9148,221.6485,220.8851,221.6386,4965.0
2024-07-09 10:40:00,223.46,223.46,222.94,222.94,3587.0,221.5494,221.5494,221.0338,221.0338,3587.0
2024-07-09 10:50:00,222.85,222.88,222.5,222.88,8588.0,220.9446,220.9743,220.5976,220.9743,8588.0
2024-07-09 11:00:00,222.85,223.0,222.83,222.94,2088.0,220.9446,221.0933,220.9248,221.0338,2088.0
2024-07-09 11:10:00,223.03,223.18,222.79,222.79,4225.0,221.123,221.2718,220.8851,220.8851,4225.0
2024-07-09 11:20:00,222.9,222.9,222.58,222.68,3503.0,220.9942,220.9942,220.6769,220.776,3503.0
2024-07-09 11:30:00,222.68,222.76,222.33,222.33,2628.0,220.776,220.8554,220.429,220.429,2628.0
2024-07-09 11:40:00,222.33,222.66,222.27,222.58,5552.0,220.429,220.7562,220.3695,220.6769,5552.0
2024-07-09 11:50:00,222.58,222.65,222.23,222.34,5623.0,220.6769,220.7463,220.3299,220.4389,5623.0
2024-07-09 12:00:00,222.34,222.57,222.0,222.17,5028.0,220.4389,220.667,220.1019,220.2704,5028.0
2024-07-09 12:10:00,222.01,222.2,221.93,222.18,2095.0,220.1118,220.3001,220.0325,220.2803,2095.0
2024-07-09 12:20:00,222.01,222.41,221.91,222.38,10674.0,220.1118,220.5083,220.0126,220.4786,10674.0
2024-07-09 12:30:00,222.38,222.42,221.99,222.13,2600.0,220.4786,220.5183,220.0919,220.2307,2600.0
2024-07-09 12:40:00,222.23,222.48,222.12,222.45,3468.0,220.3299,220.5777,220.2208,220.548,3468.0
2024-07-09 12:50:00,222.44,222.53,222.22,222.47,2822.0,220.5381,220.6273,220.32,220.5678,2822.0
2024-07-09 13:00:00,222.59,222.91,222.56,222.88,2754.0,220.6868,221.0041,220.6571,220.9743,2754.0
2024-07-09 13:10:00,222.88,222.9,222.45,222.8,10554.0,220.9743,220.9942,220.548,220.895,10554.0
2024-07-09 13:20:00,222.77,222.83,222.61,222.67,4813.0,220.8653,220.9248,220.7066,220.7661,4813.0
2024-07-09 13:30:00,222.81,222.81,222.46,222.62,6227.0,220.9049,220.9049,220.5579,220.7166,6227.0
2024-07-09 13:40:00,222.75,223.06,222.65,222.65,7132.0,220.8454,221.1528,220.7463,220.7463,7132.0
2024-07-09 13:50:00,222.82,222.87,222.37,222.44,5043.0,220.9148,220.9644,220.4687,220.5381,5043.0
2024-07-09 14:00:00,222.4,222.57,222.33,222.55,1502.0,220.4984,220.667,220.429,220.6472,1502.0
2024-07-09 14:10:00,222.48,222.65,222.4,222.57,4369.0,220.5777,220.7463,220.4984,220.667,4369.0
2024-07-09 14:20:00,222.62,222.68,222.42,222.54,10002.0,220.7166,220.776,220.5183,220.6372,10002.0
2024-07-09 14:30:00,222.43,222.77,222.37,222.51,8837.0,220.5282,220.8653,220.4687,220.6075,8837.0
2024-07-09 14:40:00,222.44,222.57,222.29,222.29,5499.0,220.5381,220.667,220.3894,220.3894,5499.0
2024-07-09 14:50:00,222.24,222.37,221.91,222.16,23656.0,220.3398,220.4687,220.0126,220.2605,23656.0
2024-07-09 15:00:00,222.08,222.09,221.73,222.02,2962.0,220.1812,220.1911,219.8342,220.1217,2962.0
2024-07-09 15:10:00,222.04,222.33,221.92,222.1,10252.0,220.1415,220.429,220.0225,220.201,10252.0
2024-07-09 15:20:00,222.16,222.31,222.1,222.31,3332.0,220.2605,220.4092,220.201,220.4092,3332.0
2024-07-09 15:30:00,222.35,222.46,222.14,222.45,7749.0,220.4489,220.5579,220.2407,220.548,7749.0
2024-07-09 15:40:00,222.37,222.63,222.16,222.54,21383.0,220.4687,220.7265,220.2605,220.6372,21383.0
2024-07-09 15:50:00,222.48,222.77,222.33,222.37,68348.0,220.5777,220.8653,220.429,220.4687,68348.0
2024-07-10 09:30:00,222.63,223.22,222.0,222.58,9957.0,220.7265,221.3114,220.1019,220.6769,9957.0
2024-07-10 09:40:00,222.54,222.94,222.25,222.48,4543.0,220.6372,221.0338,220.3497,220.5777,4543.0
2024-07-10 09:50:00,222.48,223.32,222.47,223.13,4057.0,220.5777,221.4106,220.5678,221.2222,4057.0
2024-07-10 10:00:00,222.99,223.09,221.23,221.47,9037.0,221.0834,221.1825,219.3384,219.5764,9037.0
2024-07-10 10:10:00,221.5,221.91,221.24,221.89,8851.0,219.6061,220.0126,219.3484,219.9928,8851.0
2024-07-10 10:20:00,221.67,222.41,221.56,221.89,14550.0,219.7747,220.5083,219.6656,219.9928,14550.0
2024-07-10 10:30:00,221.89,222.66,221.77,222.66,2845.0,219.9928,220.7562,219.8738,220.7562,2845.0
2024-07-10 10:40:00,222.6,223.02,222.54,222.64,5596.0,220.6967,221.1131,220.6372,220.7364,5596.0
2024-07-10 10:50:00,222.64,222.67,222.27,222.43,2322.0,220.7364,220.7661,220.3695,220.5282,2322.0
2024-07-10 11:00:00,222.08,222.54,222.08,222.25,3046.0,220.1812,220.6372,220.1812,220.3497,3046.0
2024-07-10 11:10:00,222.25,222.26,222.08,222.22,1945.0,220.3497,220.3596,220.1812,220.32,1945.0
2024-07-10 11:20:00,222.21,222.21,221.85,221.86,4719.0,220.3101,220.3101,219.9531,219.963,4719.0
2024-07-10 11:30:00,221.96,222.11,221.58,221.87,6883.0,220.0622,220.2109,219.6854,219.973,6883.0
2024-07-10 11:40:00,221.79,221.85,221.58,221.77,2733.0,219.8936,219.9531,219.6854,219.8738,2733.0
2024-07-10 11:50:00,221.82,221.93,221.64,221.65,3279.0,219.9234,220.0325,219.7449,219.7548,3279.0
2024-07-10 12:00:00,221.77,221.79,221.51,221.63,4083.0,219.8738,219.8936,219.616,219.735,4083.0
2024-07-10 12:10:00,221.6,221.79,221.52,221.67,3328.0,219.7053,219.8936,219.626,219.7747,3328.0
2024-07-10 12:20:00,221.67,221.76,221.46,221.64,5703.0,219.7747,219.8639,219.5665,219.7449,5703.0
2024-07-10 12:30:00,221.77,221.77,221.34,221.42,2089.0,219.8738,219.8738,219.4475,219.5268,2089.0
2024-07-10 12:40:00,221.26,221.66,221.26,221.59,3909.0,219.3682,219.7648,219.3682,219.6954,3909.0
2024-07-10 12:50:00,221.69,221.69,221.32,221.59,3582.0,219.7945,219.7945,219.4277,219.6954,3582.0
2024-07-10 13:00:00,221.55,221.84,221.53,221.84,5228.0,219.6557,219.9432,219.6359,219.9432,5228.0
2024-07-10 13:10:00,221.76,221.76,221.4,221.75,7044.0,219.8639,219.8639,219.507,219.854,7044.0
2024-07-10 13:20:00,221.8,221.88,221.75,221.77,3378.0,219.9036,219.9829,219.854,219.8738,3378.0
2024-07-10 13:30:00,221.81,221.86,221.7,221.76,4201.0,219.9135,219.963,219.8044,219.8639,4201.0
2024-07-10 13:40:00,221.77,221.79,221.66,221.69,3414.0,219.8738,219.8936,219.7648,219.7945,3414.0
2024-07-10 13:50:00,221.65,221.84,221.53,221.72,5524.0,219.7548,219.9432,219.6359,219.8242,5524.0
2024-07-10 14:00:00,221.81,221.94,221.62,221.91,4908.0,219.9135,220.0424,219.7251,220.0126,4908.0
2024-07-10 14:10:00,221.92,222.18,221.72,221.72,9042.0,220.0225,220.2803,219.8242,219.8242,9042.0
2024-07-10 14:20:00,221.78,221.88,221.64,221.77,5252.0,219.8837,219.9829,219.7449,219.8738,5252.0
2024-07-10 14:30:00,221.82,221.84,221.29,221.44,4778.0,219.9234,219.9432,219.3979,219.5466,4778.0
2024-07-10 14:40:00,221.44,221.61,221.37,221.51,4513.0,219.5466,219.7152,219.4772,219.616,4513.0
2024-07-10 14:50:00,221.41,221.64,221.41,221.62,5402.0,219.5169,219.7449,219.5169,219.7251,5402.0
2024-07-10 15:00:00,221.63,222.01,221.62,221.91,10342.0,219.735,220.1118,219.7251,220.0126,10342.0
2024-07-10 15:10:00,221.92,222.19,221.91,222.08,7332.0,220.0225,220.2902,220.0126,220.1812,7332.0
2024-07-10 15:20:00,222.16,222.17,221.92,221.95,8664.0,220.2605,220.2704,220.0225,220.0523,8664.0
2024-07-10 15:30:00,221.95,222.23,221.87,221.98,21637.0,220.0523,220.3299,219.973,220.082,21637.0
2024-07-10 15:40:00,221.98,222.12,221.68,221.99,14679.0,220.082,220.2208,219.7846,220.0919,14679.0
2024-07-10 15:50:00,222.02,222.68,222.01,222.35,75187.0,220.1217,220.776,220.1118,220.4489,75187.0
2024-07-11 09:30:00,221.72,222.34,220.81,221.28,23198.0,219.8242,220.4389,218.922,219.388,23198.0
2024-07-11 09:40:00,221.47,222.49,221.28,221.69,17368.0,219.5764,220.5877,219.388,219.7945,17368.0
2024-07-11 09:50:00,221.88,222.15,221.39,221.88,15036.0,219.9829,220.2506,219.4971,219.9829,15036.0
2024-07-11 10:00:00,221.66,222.14,220.5,220.5,19127.0,219.7648,220.2407,218.6147,218.6147,19127.0
2024-07-11 10:10:00,220.11,220.92,220.08,220.48,6700.0,218.228,219.0311,218.1983,218.5948,6700.0
2024-07-11 10:20:00,220.51,220.86,219.54,219.72,15046.0,218.6246,218.9716,217.6629,217.8413,15046.0
2024-07-11 10:30:00,219.68,220.48,219.61,220.03,15351.0,217.8017,218.5948,217.7323,218.1487,15351.0
2024-07-11 10:40:00,220.02,220.92,220.01,220.81,19665.0,218.1388,219.0311,218.1289,218.922,19665.0
2024-07-11 10:50:00,220.9,221.18,220.6,220.99,25904.0,219.0113,219.2889,218.7138,219.1005,25904.0
2024-07-11 11:00:00,220.89,221.23,220.34,220.34,9350.0,219.0013,219.3384,218.456,218.456,9350.0
2024-07-11 11:10:00,220.18,220.76,220.01,220.7,7239.0,218.2974,218.8725,218.1289,218.813,7239.0
2024-07-11 11:20:00,220.57,221.01,220.45,220.83,9062.0,218.6841,219.1203,218.5651,218.9419,9062.0
2024-07-11 11:30:00,220.91,221.67,220.91,221.51,12751.0,219.0212,219.7747,219.0212,219.616,12751.0
2024-07-11 11:40:00,221.57,221.57,220.96,221.1,17004.0,219.6755,219.6755,219.0707,219.2095,17004.0
2024-07-11 11:50:00,221.21,221.35,220.8,221.11,19558.0,219.3186,219.4574,218.9121,219.2195,19558.0
2024-07-11 12:00:00,221.05,221.11,220.74,220.74,5737.0,219.16,219.2195,218.8526,218.8526,5737.0
2024-07-11 12:10:00,220.85,220.88,220.62,220.63,5783.0,218.9617,218.9914,218.7337,218.7436,5783.0
2024-07-11 12:20:00,220.58,220.73,220.5,220.7,4648.0,218.694,218.8427,218.6147,218.813,4648.0
2024-07-11 12:30:00,220.56,220.62,220.37,220.38,5666.0,218.6742,218.7337,218.4858,218.4957,5666.0
2024-07-11 12:40:00,220.5,220.5,220.1,220.2,4496.0,218.6147,218.6147,218.2181,218.3172,4496.0
2024-07-11 12:50:00,220.2,220.41,220.16,220.4,5986.0,218.3172,218.5254,218.2776,218.5155,5986.0
2024-07-11 13:00:00,220.45,220.74,220.4,220.62,5735.0,218.5651,218.8526,218.5155,218.7337,5735.0
2024-07-11 13:10:00,220.61,220.81,220.55,220.55,7620.0,218.7237,218.922,218.6643,218.6643,7620.0
2024-07-11 13:20:00,220.55,220.61,220.46,220.5,5859.0,218.6643,218.7237,218.575,218.6147,5859.0
2024-07-11 13:30:00,220.59,220.73,220.47,220.47,5269.0,218.7039,218.8427,218.5849,218.5849,5269.0
2024-07-11 13:40:00,220.43,220.87,220.29,220.84,19262.0,218.5453,218.9815,218.4065,218.9518,19262.0
2024-07-11 13:50:00,220.84,221.45,220.84,221.43,7083.0,218.9518,219.5566,218.9518,219.5367,7083.0
2024-07-11 14:00:00,221.52,221.92,221.52,221.92,8639.0,219.626,220.0225,219.626,220.0225,8639.0
2024-07-11 14:10:00,221.77,221.99,221.61,221.76,5166.0,219.8738,220.0919,219.7152,219.8639,5166.0
2024-07-11 14:20:00,221.79,221.95,221.53,221.85,4828.0,219.8936,220.0523,219.6359,219.9531,4828.0
2024-07-11 14:30:00,221.84,221.99,221.68,221.71,3597.0,219.9432,220.0919,219.7846,219.8143,3597.0
2024-07-11 14:40:00,221.71,221.99,221.67,221.73,2632.0,219.8143,220.0919,219.7747,219.8342,2632.0
2024-07-11 14:50:00,221.68,221.98,221.68,221.83,3204.0,219.7846,220.082,219.7846,219.9333,3204.0
2024-07-11 15:00:00,221.86,221.86,221.3,221.31,4586.0,219.963,219.963,219.4078,219.4178,4586.0
2024-07-11 15:10:00,221.37,221.63,221.3,221.58,17214.0,219.4772,219.735,219.4078,219.6854,17214.0
2024-07-11 15:20:00,221.6,221.8,221.37,221.8,7860.0,219.7053,219.9036,219.4772,219.9036,7860.0
2024-07-11 15:30:00,221.75,222.17,221.66,221.86,15509.0,219.854,220.2704,219.7648,219.963,15509.0
2024-07-11 15:40:00,221.8,221.89,221.51,221.68,20159.0,219.9036,219.9928,219.616,219.7846,20159.0
2024-07-11 15:50:00,221.8,222.14,221.71,221.97,62423.0,219.9036,220.2407,219.8143,220.0721,62423.0
2024-07-12 09:30:00,222.76,223.65,222.05,223.6,18627.0,220.8554,221.7377,220.1514,221.6882,18627.0
2024-07-12 09:40:00,223.18,224.09,223.18,223.45,12827.0,221.2718,222.174,221.2718,221.5395,12827.0
2024-07-12 09:50:00,223.27,223.86,223.16,223.74,7217.0,221.361,221.9459,221.2519,221.827,7217.0
2024-07-12 10:00:00,223.75,223.89,222.11,222.2,8847.0,221.8369,221.9757,220.2109,220.3001,8847.0
2024-07-12 10:10:00,222.27,222.64,221.98,222.64,11727.0,220.3695,220.7364,220.082,220.7364,11727.0
2024-07-12 10:20:00,222.47,222.61,221.81,221.94,10862.0,220.5678,220.7066,219.9135,220.0424,10862.0
2024-07-12 10:30:00,222.12,222.31,221.85,222.16,11770.0,220.2208,220.4092,219.9531,220.2605,11770.0
2024-07-12 10:40:00,222.14,222.4,221.91,222.18,6917.0,220.2407,220.4984,220.0126,220.2803,6917.0
2024-07-12 10:50:00,222.26,222.35,222.03,222.17,12060.0,220.3596,220.4489,220.1316,220.2704,12060.0
2024-07-12 11:00:00,222.31,222.9,222.18,222.81,7297.0,220.4092,220.9942,220.2803,220.9049,7297.0
2024-07-12 11:10:00,222.83,223.42,222.82,223.3,6208.0,220.9248,221.5097,220.9148,221.3907,6208.0
2024-07-12 11:20:00,223.26,223.52,223.16,223.52,10964.0,221.3511,221.6089,221.2519,221.6089,10964.0
2024-07-12 11:30:00,223.44,223.44,222.74,222.74,7014.0,221.5295,221.5295,220.8355,220.8355,7014.0
2024-07-12 11:40:00,222.76,223.16,222.74,223.16,4392.0,220.8554,221.2519,220.8355,221.2519,4392.0
2024-07-12 11:50:00,222.97,223.21,222.83,222.95,6647.0,221.0636,221.3015,220.9248,221.0437,6647.0
2024-07-12 12:00:00,222.81,223.03,222.75,222.82,4521.0,220.9049,221.123,220.8454,220.9148,4521.0
2024-07-12 12:10:00,222.9,222.93,222.71,222.93,2794.0,220.9942,221.0239,220.8058,221.0239,2794.0
2024-07-12 12:20:00,222.84,222.98,222.72,222.73,5098.0,220.9347,221.0735,220.8157,220.8256,5098.0
2024-07-12 12:30:00,222.76,222.96,222.73,222.93,3048.0,220.8554,221.0536,220.8256,221.0239,3048.0
2024-07-12 12:40:00,222.97,223.12,222.91,223.03,1190.0,221.0636,221.2123,221.0041,221.123,1190.0
2024-07-12 12:50:00,223.06,223.07,222.89,223.01,2582.0,221.1528,221.1627,220.9842,221.1032,2582.0
2024-07-12 13:00:00,222.95,223.04,222.69,222.89,1616.0,221.0437,221.133,220.786,220.9842,1616.0
2024-07-12 13:10:00,222.84,223.06,222.7,222.86,4448.0,220.9347,221.1528,220.7959,220.9545,4448.0
2024-07-12 13:20:00,222.9,223.08,222.78,223.08,3584.0,220.9942,221.1726,220.8752,221.1726,3584.0
2024-07-12 13:30:00,223.07,223.2,222.94,223.0,3574.0,221.1627,221.2916,221.0338,221.0933,3574.0
2024-07-12 13:40:00,223.06,223.21,223.05,223.19,7571.0,221.1528,221.3015,221.1429,221.2817,7571.0
2024-07-12 13:50:00,223.22,223.22,222.99,223.06,6535.0,221.3114,221.3114,221.0834,221.1528,6535.0
2024-07-12 14:00:00,222.99,223.21,222.96,223.17,5289.0,221.0834,221.3015,221.0536,221.2618,5289.0
2024-07-12 14:10:00,223.17,223.19,223.08,223.15,3904.0,221.2618,221.2817,221.1726,221.242,3904.0
2024-07-12 14:20:00,223.1,223.19,223.03,223.04,3846.0,221.1924,221.2817,221.123,221.133,3846.0
2024-07-12 14:30:00,223.05,223.15,222.97,223.06,3979.0,221.1429,221.242,221.0636,221.1528,3979.0
2024-07-12 14:40:00,223.06,223.26,222.89,223.16,7878.0,221.1528,221.3511,220.9842,221.2519,7878.0
2024-07-12 14:50:00,223.15,223.2,223.04,223.12,4175.0,221.242,221.2916,221.133,221.2123,4175.0
2024-07-12 15:00:00,223.15,223.18,223.0,223.13,5218.0,221.242,221.2718,221.0933,221.2222,5218.0
2024-07-12 15:10:00,223.11,223.22,223.04,223.14,7014.0,221.2024,221.3114,221.133,221.2321,7014.0
2024-07-12 15:20:00,223.07,223.12,222.85,222.96,9604.0,221.1627,221.2123,220.9446,221.0536,9604.0
2024-07-12 15:30:00,223.02,223.41,222.93,223.07,12868.0,221.1131,221.4998,221.0239,221.1627,12868.0
2024-07-12 15:40:00,223.09,223.09,222.67,222.69,22847.0,221.1825,221.1825,220.7661,220.786,22847.0
2024-07-12 15:50:00,222.64,222.69,222.23,222.56,82796.0,220.7364,220.786,220.3299,220.6571,82796.0
2024-07-15 09:30:00,222.48,224.79,222.48,224.79,14642.0,220.5777,222.868,220.5777,222.868,14642.0
2024-07-15 09:40:00,224.91,225.52,224.6,225.14,17295.0,222.987,223.5918,222.6796,223.215,17295.0
2024-07-15 09:50:00,225.03,225.21,224.61,224.74,6441.0,223.1059,223.2844,222.6895,222.8184,6441.0
2024-07-15 10:00:00,224.75,224.91,224.15,224.15,16033.0,222.8283,222.987,222.2335,222.2335,16033.0
2024-07-15 10:10:00,224.07,224.55,223.9,224.14,9964.0,222.1542,222.63,221.9856,222.2236,9964.0
2024-07-15 10:20:00,224.17,224.17,223.49,223.51,15571.0,222.2533,222.2533,221.5791,221.5989,15571.0
2024-07-15 10:30:00,223.53,223.71,223.32,223.54,7598.0,221.6188,221.7972,221.4106,221.6287,7598.0
2024-07-15 10:40:00,223.55,223.55,222.43,222.54,9842.0,221.6386,221.6386,220.5282,220.6372,9842.0
2024-07-15 10:50:00,222.41,222.77,222.12,222.77,11044.0,220.5083,220.8653,220.2208,220.8653,11044.0
2024-07-15 11:00:00,222.77,223.1,222.69,222.78,14569.0,220.8653,221.1924,220.786,220.8752,14569.0
2024-07-15 11:10:00,222.78,223.07,222.62,222.62,18197.0,220.8752,221.1627,220.7166,220.7166,18197.0
2024-07-15 11:20:00,222.76,223.74,222.67,223.69,9370.0,220.8554,221.827,220.7661,221.7774,9370.0
2024-07-15 11:30:00,223.55,223.74,223.2,223.62,17336.0,221.6386,221.827,221.2916,221.708,17336.0
2024-07-15 11:40:00,223.67,224.31,223.58,224.08,12234.0,221.7576,222.3921,221.6683,222.1641,12234.0
2024-07-15 11:50:00,223.99,224.08,223.44,223.56,13268.0,222.0748,222.1641,221.5295,221.6485,13268.0
2024-07-15 12:00:00,223.5,223.53,223.22,223.34,4140.0,221.589,221.6188,221.3114,221.4304,4140.0
2024-07-15 12:10:00,223.4,223.58,223.19,223.56,55664.0,221.4899,221.6683,221.2817,221.6485,55664.0
2024-07-15 12:20:00,223.66,223.86,223.46,223.52,14058.0,221.7477,221.9459,221.5494,221.6089,14058.0
2024-07-15 12:30:00,223.51,223.88,223.44,223.71,6881.0,221.5989,221.9658,221.5295,221.7972,6881.0
2024-07-15 12:40:00,223.67,223.73,223.47,223.59,7288.0,221.7576,221.8171,221.5593,221.6783,7288.0
2024-07-15 12:50:00,223.59,223.59,223.17,223.29,8700.0,221.6783,221.6783,221.2618,221.3808,8700.0
2024-07-15 13:00:00,223.32,223.71,223.32,223.71,17254.0,221.4106,221.7972,221.4106,221.7972,17254.0
2024-07-15 13:10:00,223.83,223.91,223.76,223.8,5879.0,221.9162,221.9955,221.8468,221.8865,5879.0
2024-07-15 13:20:00,223.86,223.94,223.63,223.64,5195.0,221.9459,222.0253,221.7179,221.7278,5195.0
2024-07-15 13:30:00,223.73,223.79,223.49,223.69,4437.0,221.8171,221.8765,221.5791,221.7774,4437.0
2024-07-15 13:40:00,223.67,223.79,223.39,223.39,5015.0,221.7576,221.8765,221.48,221.48,5015.0
2024-07-15 13:50:00,223.55,223.73,223.4,223.4,3708.0,221.6386,221.8171,221.4899,221.4899,3708.0
2024-07-15 14:00:00,223.34,223.41,223.11,223.27,49203.0,221.4304,221.4998,221.2024,221.361,49203.0
2024-07-15 14:10:00,223.29,223.44,223.13,223.13,2991.0,221.3808,221.5295,221.2222,221.2222,2991.0
2024-07-15 14:20:00,223.17,223.34,223.08,223.09,4111.0,221.2618,221.4304,221.1726,221.1825,4111.0
2024-07-15 14:30:00,223.01,223.35,222.9,223.35,4999.0,221.1032,221.4403,220.9942,221.4403,4999.0
2024-07-15 14:40:00,223.2,223.49,223.2,223.49,4607.0,221.2916,221.5791,221.2916,221.5791,4607.0
2024-07-15 14:50:00,223.54,223.83,223.5,223.59,16025.0,221.6287,221.9162,221.589,221.6783,16025.0
2024-07-15 15:00:00,223.61,223.73,223.38,223.45,5793.0,221.6981,221.8171,221.4701,221.5395,5793.0
2024-07-15 15:10:00,223.45,223.51,223.01,223.11,11832.0,221.5395,221.5989,221.1032,221.2024,11832.0
2024-07-15 15:20:00,223.11,223.25,223.01,223.04,9194.0,221.2024,221.3412,221.1032,221.133,9194.0
2024-07-15 15:30:00,223.07,223.15,222.84,222.94,11889.0,221.1627,221.242,220.9347,221.0338,11889.0
2024-07-15 15:40:00,222.94,223.2,222.44,222.5,17429.0,221.0338,221.2916,220.5381,220.5976,17429.0
2024-07-15 15:50:00,222.47,222.84,222.02,222.18,118386.0,220.5678,220.9347,220.1217,220.2803,118386.0
2024-07-16 09:30:00,222.12,224.13,221.52,223.53,32245.0,220.2208,222.2136,219.626,221.6188,32245.0
2024-07-16 09:40:00,223.46,224.18,223.22,223.85,5003.0,221.5494,222.2632,221.3114,221.936,5003.0
2024-07-16 09:50:00,223.88,224.07,222.9,222.91,7730.0,221.9658,222.1542,220.9942,221.0041,7730.0
2024-07-16 10:00:00,222.91,224.21,222.91,223.57,9337.0,221.0041,222.293,221.0041,221.6584,9337.0
2024-07-16 10:10:00,223.57,224.41,223.57,224.19,4199.0,221.6584,222.4912,221.6584,222.2731,4199.0
2024-07-16 10:20:00,224.17,224.46,223.8,223.8,7951.0,222.2533,222.5408,221.8865,221.8865,7951.0
2024-07-16 10:30:00,223.8,223.93,223.43,223.5,5450.0,221.8865,222.0154,221.5196,221.589,5450.0
2024-07-16 10:40:00,223.63,224.34,223.63,223.99,13297.0,221.7179,222.4218,221.7179,222.0748,13297.0
2024-07-16 10:50:00,223.99,224.14,223.62,224.14,9089.0,222.0748,222.2236,221.708,222.2236,9089.0
2024-07-16 11:00:00,224.18,224.84,224.0,224.58,14913.0,222.2632,222.9176,222.0848,222.6598,14913.0
2024-07-16 11:10:00,224.99,225.0,224.37,224.9,13216.0,223.0663,223.0762,222.4516,222.9771,13216.0
2024-07-16 11:20:00,224.84,225.43,224.83,225.33,5332.0,222.9176,223.5025,222.9077,223.4034,5332.0
2024-07-16 11:30:00,225.28,225.3,224.99,225.01,9457.0,223.3538,223.3736,223.0663,223.0861,9457.0
2024-07-16 11:40:00,225.02,225.15,224.49,224.53,48581.0,223.096,223.2249,222.5706,222.6102,48581.0
2024-07-16 11:50:00,224.54,225.08,224.53,224.96,6887.0,222.6201,223.1555,222.6102,223.0365,6887.0
2024-07-16 12:00:00,224.97,225.41,224.87,225.26,10055.0,223.0465,223.4827,222.9473,223.334,10055.0
2024-07-16 12:10:00,225.21,225.43,225.13,225.37,4948.0,223.2844,223.5025,223.2051,223.443,4948.0
2024-07-16 12:20:00,225.46,225.75,225.25,225.43,26888.0,223.5323,223.8198,223.3241,223.5025,26888.0
2024-07-16 12:30:00,225.35,225.43,225.03,225.12,4694.0,223.4232,223.5025,223.1059,223.1952,4694.0
2024-07-16 12:40:00,225.02,225.41,224.97,225.16,5585.0,223.096,223.4827,223.0465,223.2348,5585.0
2024-07-16 12:50:00,225.17,225.35,225.02,225.18,4741.0,223.2447,223.4232,223.096,223.2547,4741.0
2024-07-16 13:00:00,225.04,225.64,225.04,225.52,2766.0,223.1159,223.7107,223.1159,223.5918,2766.0
2024-07-16 13:10:00,225.49,225.53,225.2,225.34,4942.0,223.562,223.6017,223.2745,223.4133,4942.0
2024-07-16 13:20:00,225.43,225.44,225.14,225.2,3602.0,223.5025,223.5124,223.215,223.2745,3602.0
2024-07-16 13:30:00,225.22,225.35,225.17,225.31,5322.0,223.2943,223.4232,223.2447,223.3836,5322.0
2024-07-16 13:40:00,225.25,225.25,225.11,225.2,2917.0,223.3241,223.3241,223.1853,223.2745,2917.0
2024-07-16 13:50:00,225.14,225.38,225.04,225.33,7479.0,223.215,223.453,223.1159,223.4034,7479.0
2024-07-16 14:00:00,225.25,225.37,225.13,225.23,6663.0,223.3241,223.443,223.2051,223.3042,6663.0
2024-07-16 14:10:00,225.23,225.26,224.72,224.92,9061.0,223.3042,223.334,222.7986,222.9969,9061.0
2024-07-16 14:20:00,224.88,225.23,224.87,225.23,6051.0,222.9572,223.3042,222.9473,223.3042,6051.0
2024-07-16 14:30:00,225.15,225.3,225.01,225.3,14197.0,223.2249,223.3736,223.0861,223.3736,14197.0
2024-07-16 14:40:00,225.29,225.43,225.08,225.4,7092.0,223.3637,223.5025,223.1555,223.4728,7092.0
2024-07-16 14:50:00,225.38,225.57,224.8,224.81,15449.0,223.453,223.6413,222.8779,222.8878,15449.0
2024-07-16 15:00:00,224.8,225.02,224.6,224.69,9120.0,222.8779,223.096,222.6796,222.7689,9120.0
2024-07-16 15:10:00,224.61,225.17,224.49,224.88,12627.0,222.6895,223.2447,222.5706,222.9572,12627.0
2024-07-16 15:20:00,224.96,225.02,224.78,224.93,17482.0,223.0365,223.096,222.8581,223.0068,17482.0
2024-07-16 15:30:00,224.93,225.04,224.81,224.92,18075.0,223.0068,223.1159,222.8878,222.9969,18075.0
2024-07-16 15:40:00,224.92,225.11,224.7,225.11,49244.0,222.9969,223.1853,222.7788,223.1853,49244.0
2024-07-16 15:50:00,225.11,225.43,224.7,225.41,128758.0,223.1853,223.5025,222.7788,223.4827,128758.0
2024-07-17 09:30:00,225.38,225.99,224.32,224.59,24042.0,223.453,224.0577,222.402,222.6697,24042.0
2024-07-17 09:40:00,225.23,225.96,225.23,225.56,3783.0,223.3042,224.028,223.3042,223.6314,3783.0
2024-07-17 09:50:00,225.57,226.39,225.57,226.39,5052.0,223.6413,224.4543,223.6413,224.4543,5052.0
2024-07-17 10:00:00,226.34,226.54,225.53,226.22,11969.0,224.4047,224.603,223.6017,224.2858,11969.0
2024-07-17 10:10:00,226.2,226.72,226.1,226.34,11271.0,224.2659,224.7815,224.1668,224.4047,11271.0
2024-07-17 10:20:00,226.15,226.35,225.74,226.12,9227.0,224.2164,224.4147,223.8099,224.1866,9227.0
2024-07-17 10:30:00,226.07,226.12,225.18,225.27,8100.0,224.1371,224.1866,223.2547,223.3439,8100.0
2024-07-17 10:40:00,225.33,225.43,224.95,225.27,6591.0,223.4034,223.5025,223.0266,223.3439,6591.0
2024-07-17 10:50:00,225.41,225.8,225.26,225.44,9296.0,223.4827,223.8694,223.334,223.5124,9296.0
2024-07-17 11:00:00,225.33,225.52,225.12,225.21,8450.0,223.4034,223.5918,223.1952,223.2844,8450.0
2024-07-17 11:10:00,225.21,225.51,225.21,225.31,7736.0,223.2844,223.5818,223.2844,223.3836,7736.0
2024-07-17 11:20:00,225.35,225.48,225.01,225.48,3620.0,223.4232,223.5521,223.0861,223.5521,3620.0
2024-07-17 11:30:00,225.44,225.45,224.98,225.33,3391.0,223.5124,223.5224,223.0564,223.4034,3391.0
2024-07-17 11:40:00,225.33,225.56,225.25,225.44,3857.0,223.4034,223.6314,223.3241,223.5124,3857.0
2024-07-17 11:50:00,225.46,225.59,225.31,225.59,1500.0,223.5323,223.6612,223.3836,223.6612,1500.0
2024-07-17 12:00:00,225.53,225.7,225.49,225.52,5665.0,223.6017,223.7702,223.562,223.5918,5665.0
2024-07-17 12:10:00,225.67,225.73,225.47,225.47,2082.0,223.7405,223.8,223.5422,223.5422,2082.0
2024-07-17 12:20:00,225.38,225.69,225.38,225.47,4288.0,223.453,223.7603,223.453,223.5422,4288.0
2024-07-17 12:30:00,225.47,225.47,225.23,225.24,6004.0,223.5422,223.5422,223.3042,223.3142,6004.0
2024-07-17 12:40:00,225.25,225.68,225.21,225.66,6064.0,223.3241,223.7504,223.2844,223.7306,6064.0
2024-07-17 12:50:00,225.69,225.93,225.57,225.75,8001.0,223.7603,223.9983,223.6413,223.8198,8001.0
2024-07-17 13:00:00,225.75,225.84,225.42,225.52,3256.0,223.8198,223.909,223.4926,223.5918,3256.0
2024-07-17 13:10:00,225.46,225.55,225.38,225.5,2729.0,223.5323,223.6215,223.453,223.5719,2729.0
2024-07-17 13:20:00,225.54,225.63,225.41,225.57,3944.0,223.6116,223.7008,223.4827,223.6413,3944.0
2024-07-17 13:30:00,225.5,225.64,225.07,225.09,6957.0,223.5719,223.7107,223.1456,223.1654,6957.0
2024-07-17 13:40:00,225.09,225.35,225.08,225.35,4941.0,223.1654,223.4232,223.1555,223.4232,4941.0
2024-07-17 13:50:00,225.37,225.47,225.09,225.09,3099.0,223.443,223.5422,223.1654,223.1654,3099.0
2024-07-17 14:00:00,225.19,225.34,225.16,225.34,2684.0,223.2646,223.4133,223.2348,223.4133,2684.0
2024-07-17 14:10:00,225.25,225.31,225.13,225.19,8019.0,223.3241,223.3836,223.2051,223.2646,8019.0
2024-07-17 14:20:00,225.29,225.36,225.09,225.34,2854.0,223.3637,223.4331,223.1654,223.4133,2854.0
2024-07-17 14:30:00,225.39,225.62,225.34,225.62,2666.0,223.4629,223.6909,223.4133,223.6909,2666.0
2024-07-17 14:40:00,225.64,225.85,225.64,225.85,2879.0,223.7107,223.9189,223.7107,223.9189,2879.0
2024-07-17 14:50:00,225.86,225.92,225.69,225.7,8248.0,223.9288,223.9883,223.7603,223.7702,8248.0
2024-07-17 15:00:00,225.67,225.68,225.24,225.29,4869.0,223.7405,223.7504,223.3142,223.3637,4869.0
2024-07-17 15:10:00,225.27,225.46,224.81,224.83,10860.0,223.3439,223.5323,222.8878,222.9077,10860.0
2024-07-17 15:20:00,224.92,225.02,224.7,224.91,11611.0,222.9969,223.096,222.7788,222.987,11611.0
2024-07-17 15:30:00,224.91,225.36,224.86,225.22,17714.0,222.987,223.4331,222.9374,223.2943,17714.0
2024-07-17 15:40:00,225.15,225.15,224.68,224.81,16687.0,223.2249,223.2249,222.7589,222.8878,16687.0
2024-07-17 15:50:00,224.89,225.34,224.73,225.18,54876.0,222.9671,223.4133,222.8085,223.2547,54876.0
2024-07-18 09:30:00,224.58,226.54,223.6,225.52,14962.0,222.6598,224.603,221.6882,223.5918,14962.0
2024-07-18 09:40:00,225.91,226.56,225.81,226.13,5948.0,223.9784,224.6229,223.8793,224.1965,5948.0
2024-07-18 09:50:00,225.74,226.95,225.59,226.45,9347.0,223.8099,225.0095,223.6612,224.5138,9347.0
2024-07-18 10:00:00,226.56,226.73,225.92,226.67,13414.0,224.6229,224.7914,223.9883,224.7319,13414.0
2024-07-18 10:10:00,226.59,226.71,225.95,226.35,8594.0,224.6526,224.7716,224.0181,224.4147,8594.0
2024-07-18 10:20:00,226.33,226.74,226.27,226.66,4772.0,224.3948,224.8013,224.3353,224.722,4772.0
2024-07-18 10:30:00,226.49,226.73,226.12,226.14,7406.0,224.5535,224.7914,224.1866,224.2065,7406.0
2024-07-18 10:40:00,226.28,226.69,226.25,226.41,4393.0,224.3453,224.7518,224.3155,224.4741,4393.0
2024-07-18 10:50:00,226.48,226.48,225.92,225.93,5449.0,224.5435,224.5435,223.9883,223.9983,5449.0
2024-07-18 11:00:00,225.93,226.05,225.47,225.59,7923.0,223.9983,224.1172,223.5422,223.6612,7923.0
2024-07-18 11:10:00,225.63,226.09,225.62,225.78,8243.0,223.7008,224.1569,223.6909,223.8495,8243.0
2024-07-18 11:20:00,225.77,225.88,225.58,225.79,7479.0,223.8396,223.9487,223.6512,223.8594,7479.0
2024-07-18 11:30:00,225.72,226.01,225.64,225.75,7183.0,223.79,224.0776,223.7107,223.8198,7183.0
2024-07-18 11:40:00,225.73,225.74,225.16,225.27,4406.0,223.8,223.8099,223.2348,223.3439,4406.0
2024-07-18 11:50:00,225.13,225.44,225.13,225.44,6019.0,223.2051,223.5124,223.2051,223.5124,6019.0
2024-07-18 12:00:00,225.44,225.56,225.08,225.21,5080.0,223.5124,223.6314,223.1555,223.2844,5080.0
2024-07-18 12:10:00,225.09,225.15,224.83,224.99,5460.0,223.1654,223.2249,222.9077,223.0663,5460.0
2024-07-18 12:20:00,224.91,225.31,224.88,224.89,6517.0,222.987,223.3836,222.9572,222.9671,6517.0
2024-07-18 12:30:00,224.9,225.15,224.9,225.13,4836.0,222.9771,223.2249,222.9771,223.2051,4836.0
2024-07-18 12:40:00,225.13,225.13,224.84,225.07,5289.0,223.2051,223.2051,222.9176,223.1456,5289.0
2024-07-18 12:50:00,225.09,225.14,224.87,224.96,3994.0,223.1654,223.215,222.9473,223.0365,3994.0
2024-07-18 13:00:00,224.89,225.02,224.71,224.79,3122.0,222.9671,223.096,222.7887,222.868,3122.0
2024-07-18 13:10:00,224.51,224.81,224.51,224.81,3947.0,222.5904,222.8878,222.5904,222.8878,3947.0
2024-07-18 13:20:00,224.75,224.81,224.57,224.57,2665.0,222.8283,222.8878,222.6499,222.6499,2665.0
2024-07-18 13:30:00,224.66,224.82,224.59,224.65,3843.0,222.7391,222.8977,222.6697,222.7292,3843.0
2024-07-18 13:40:00,224.73,224.73,224.45,224.72,6565.0,222.8085,222.8085,222.5309,222.7986,6565.0
2024-07-18 13:50:00,224.75,224.79,224.57,224.67,3414.0,222.8283,222.868,222.6499,222.749,3414.0
2024-07-18 14:00:00,224.55,224.7,224.49,224.49,4221.0,222.63,222.7788,222.5706,222.5706,4221.0
2024-07-18 14:10:00,224.56,224.61,224.36,224.42,6723.0,222.64,222.6895,222.4417,222.5012,6723.0
2024-07-18 14:20:00,224.35,224.45,224.19,224.19,4918.0,222.4318,222.5309,222.2731,222.2731,4918.0
2024-07-18 14:30:00,224.19,224.31,224.1,224.1,7530.0,222.2731,222.3921,222.1839,222.1839,7530.0
2024-07-18 14:40:00,224.14,224.19,223.97,223.99,6424.0,222.2236,222.2731,222.055,222.0748,6424.0
2024-07-18 14:50:00,224.0,224.0,223.66,223.75,6746.0,222.0848,222.0848,221.7477,221.8369,6746.0
2024-07-18 15:00:00,223.81,223.99,223.65,223.93,8047.0,221.8964,222.0748,221.7377,222.0154,8047.0
2024-07-18 15:10:00,223.88,223.98,223.77,223.94,7175.0,221.9658,222.0649,221.8567,222.0253,7175.0
2024-07-18 15:20:00,223.98,224.08,223.78,224.01,13812.0,222.0649,222.1641,221.8666,222.0947,13812.0
2024-07-18 15:30:00,224.08,224.08,223.79,223.84,25841.0,222.1641,222.1641,221.8765,221.9261,25841.0
2024-07-18 15:40:00,223.9,223.95,223.67,223.71,20548.0,221.9856,222.0352,221.7576,221.7972,20548.0
2024-07-18 15:50:00,223.67,223.75,223.43,223.71,103027.0,221.7576,221.8369,221.5196,221.7972,103027.0
2024-07-19 09:30:00,225.78,225.99,224.41,224.41,41417.0,223.8495,224.0577,222.4912,222.4912,41417.0
2024-07-19 09:40:00,224.35,225.45,224.09,224.71,5399.0,222.4318,223.5224,222.174,222.7887,5399.0
2024-07-19 09:50:00,224.43,224.53,223.94,224.36,3411.0,222.5111,222.6102,222.0253,222.4417,3411.0
2024-07-19 10:00:00,224.31,224.56,223.55,223.56,4626.0,222.3921,222.64,221.6386,221.6485,4626.0
2024-07-19 10:10:00,223.88,224.36,223.88,224.34,1670.0,221.9658,222.4417,221.9658,222.4218,1670.0
2024-07-19 10:20:00,224.34,224.34,223.83,223.87,3284.0,222.4218,222.4218,221.9162,221.9559,3284.0
2024-07-19 10:30:00,223.85,224.6,223.44,223.44,16264.0,221.936,222.6796,221.5295,221.5295,16264.0
2024-07-19 10:40:00,223.55,224.0,223.28,224.0,3177.0,221.6386,222.0848,221.3709,222.0848,3177.0
2024-07-19 10:50:00,224.17,224.37,223.85,224.13,3867.0,222.2533,222.4516,221.936,222.2136,3867.0
2024-07-19 11:00:00,224.12,224.28,223.96,224.13,2999.0,222.2037,222.3624,222.0451,222.2136,2999.0
2024-07-19 11:10:00,224.17,224.3,223.87,224.08,7569.0,222.2533,222.3822,221.9559,222.1641,7569.0
2024-07-19 11:20:00,224.05,224.26,223.8,224.21,2072.0,222.1343,222.3425,221.8865,222.293,2072.0
2024-07-19 11:30:00,224.12,224.5,224.02,224.22,8288.0,222.2037,222.5805,222.1046,222.3029,8288.0
2024-07-19 11:40:00,224.42,224.52,224.04,224.52,13953.0,222.5012,222.6003,222.1244,222.6003,13953.0
2024-07-19 11:50:00,224.53,224.62,224.12,224.62,4653.0,222.6102,222.6995,222.2037,222.6995,4653.0
2024-07-19 12:00:00,224.49,224.67,224.47,224.66,3776.0,222.5706,222.749,222.5507,222.7391,3776.0
2024-07-19 12:10:00,224.58,225.13,224.5,224.75,8148.0,222.6598,223.2051,222.5805,222.8283,8148.0
2024-07-19 12:20:00,224.76,224.94,224.49,224.57,5021.0,222.8383,223.0167,222.5706,222.6499,5021.0
2024-07-19 12:30:00,224.63,224.65,224.47,224.55,1504.0,222.7094,222.7292,222.5507,222.63,1504.0
2024-07-19 12:40:00,224.43,224.49,224.25,224.25,1261.0,222.5111,222.5706,222.3326,222.3326,1261.0
2024-07-19 12:50:00,224.4,224.45,224.22,224.24,2247.0,222.4813,222.5309,222.3029,222.3227,2247.0
2024-07-19 13:00:00,224.2,224.21,223.93,224.07,6250.0,222.283,222.293,222.0154,222.1542,6250.0
2024-07-19 13:10:00,224.03,224.03,223.62,223.79,1354.0,222.1145,222.1145,221.708,221.8765,1354.0
2024-07-19 13:20:00,223.56,223.64,223.46,223.64,954.0,221.6485,221.7278,221.5494,221.7278,954.0
2024-07-19 13:30:00,223.55,223.85,223.42,223.85,3986.0,221.6386,221.936,221.5097,221.936,3986.0
2024-07-19 13:40:00,223.77,223.98,223.7,223.98,5537.0,221.8567,222.0649,221.7873,222.0649,5537.0
2024-07-19 13:50:00,224.01,224.01,223.61,223.79,7273.0,222.0947,222.0947,221.6981,221.8765,7273.0
2024-07-19 14:00:00,223.71,223.89,223.7,223.89,1595.0,221.7972,221.9757,221.7873,221.9757,1595.0
2024-07-19 14:10:00,223.89,223.96,223.74,223.81,6327.0,221.9757,222.0451,221.827,221.8964,6327.0
2024-07-19 14:20:00,223.79,223.94,223.76,223.86,1440.0,221.8765,222.0253,221.8468,221.9459,1440.0
2024-07-19 14:30:00,223.91,223.93,223.79,223.9,2219.0,221.9955,222.0154,221.8765,221.9856,2219.0
2024-07-19 14:40:00,223.94,224.13,223.89,223.93,4322.0,222.0253,222.2136,221.9757,222.0154,4322.0
2024-07-19 14:50:00,224.04,224.16,224.0,224.16,1664.0,222.1244,222.2434,222.0848,222.2434,1664.0
2024-07-19 15:00:00,224.05,224.25,224.03,224.11,5370.0,222.1343,222.3326,222.1145,222.1938,5370.0
2024-07-19 15:10:00,224.11,224.15,223.92,224.01,3879.0,222.1938,222.2335,222.0054,222.0947,3879.0
2024-07-19 15:20:00,224.01,224.08,223.93,223.95,4274.0,222.0947,222.1641,222.0154,222.0352,4274.0
2024-07-19 15:30:00,223.99,224.12,223.55,223.67,8300.0,222.0748,222.2037,221.6386,221.7576,8300.0
2024-07-19 15:40:00,223.7,223.89,223.67,223.84,10152.0,221.7873,221.9757,221.7576,221.9261,10152.0
2024-07-19 15:50:00,223.69,224.0,223.53,223.6,55125.0,221.7774,222.0848,221.6188,221.6882,55125.0
2024-07-22 09:30:00,224.93,226.06,223.67,225.27,17836.0,223.0068,224.1271,221.7576,223.3439,17836.0
2024-07-22 09:40:00,225.43,225.91,224.55,224.87,13679.0,223.5025,223.9784,222.63,222.9473,13679.0
2024-07-22 09:50:00,224.61,225.08,224.25,224.49,33868.0,222.6895,223.1555,222.3326,222.5706,33868.0
2024-07-22 10:00:00,224.2,224.8,224.01,224.55,9986.0,222.283,222.8779,222.0947,222.63,9986.0
2024-07-22 10:10:00,224.73,224.76,224.28,224.66,14642.0,222.8085,222.8383,222.3624,222.7391,14642.0
2024-07-22 10:20:00,224.69,224.89,224.44,224.64,34077.0,222.7689,222.9671,222.521,222.7193,34077.0
2024-07-22 10:30:00,224.67,224.89,224.37,224.65,45764.0,222.749,222.9671,222.4516,222.7292,45764.0
2024-07-22 10:40:00,224.7,224.7,224.15,224.18,10176.0,222.7788,222.7788,222.2335,222.2632,10176.0
2024-07-22 10:50:00,224.13,224.73,224.13,224.73,7949.0,222.2136,222.8085,222.2136,222.8085,7949.0
2024-07-22 11:00:00,224.67,225.23,224.6,224.81,19706.0,222.749,223.3042,222.6796,222.8878,19706.0
2024-07-22 11:10:00,224.93,224.95,224.84,224.85,3159.0,223.0068,223.0266,222.9176,222.9275,3159.0
2024-07-22 11:20:00,224.8,224.81,224.47,224.49,5900.0,222.8779,222.8878,222.5507,222.5706,5900.0
2024-07-22 11:30:00,224.39,224.66,224.18,224.18,6050.0,222.4714,222.7391,222.2632,222.2632,6050.0
2024-07-22 11:40:00,224.28,224.38,224.16,224.37,8918.0,222.3624,222.4615,222.2434,222.4516,8918.0
2024-07-22 11:50:00,224.33,224.33,223.91,223.92,3572.0,222.4119,222.4119,221.9955,222.0054,3572.0
2024-07-22 12:00:00,224.01,224.03,223.6,223.79,5377.0,222.0947,222.1145,221.6882,221.8765,5377.0
2024-07-22 12:10:00,223.74,223.97,223.56,223.97,17026.0,221.827,222.055,221.6485,222.055,17026.0
2024-07-22 12:20:00,223.9,223.97,223.82,223.89,17544.0,221.9856,222.055,221.9063,221.9757,17544.0
2024-07-22 12:30:00,223.89,224.22,223.84,224.22,7713.0,221.9757,222.3029,221.9261,222.3029,7713.0
2024-07-22 12:40:00,224.16,224.41,224.11,224.41,3024.0,222.2434,222.4912,222.1938,222.4912,3024.0
2024-07-22 12:50:00,224.38,224.65,224.28,224.61,3057.0,222.4615,222.7292,222.3624,222.6895,3057.0
2024-07-22 13:00:00,224.72,224.78,224.61,224.72,3590.0,222.7986,222.8581,222.6895,222.7986,3590.0
2024-07-22 13:10:00,224.6,224.92,224.6,224.9,3846.0,222.6796,222.9969,222.6796,222.9771,3846.0
2024-07-22 13:20:00,224.87,224.97,224.66,224.74,4596.0,222.9473,223.0465,222.7391,222.8184,4596.0
2024-07-22 13:30:00,224.74,224.89,224.73,224.73,8332.0,222.8184,222.9671,222.8085,222.8085,8332.0
2024-07-22 13:40:00,224.76,224.76,224.61,224.69,4409.0,222.8383,222.8383,222.6895,222.7689,4409.0
2024-07-22 13:50:00,224.55,224.68,224.3,224.6,5330.0,222.63,222.7589,222.3822,222.6796,5330.0
2024-07-22 14:00:00,224.62,224.73,224.48,224.5,6610.0,222.6995,222.8085,222.5606,222.5805,6610.0
2024-07-22 14:10:00,224.44,224.54,224.39,224.54,4505.0,222.521,222.6201,222.4714,222.6201,4505.0
2024-07-22 14:20:00,224.5,224.57,224.3,224.33,7773.0,222.5805,222.6499,222.3822,222.4119,7773.0
2024-07-22 14:30:00,224.37,224.5,224.36,224.4,3677.0,222.4516,222.5805,222.4417,222.4813,3677.0
2024-07-22 14:40:00,224.42,224.58,224.38,224.4,5559.0,222.5012,222.6598,222.4615,222.4813,5559.0
2024-07-22 14:50:00,224.4,224.6,224.4,224.58,4656.0,222.4813,222.6796,222.4813,222.6598,4656.0
2024-07-22 15:00:00,224.55,224.69,224.43,224.62,8435.0,222.63,222.7689,222.5111,222.6995,8435.0
2024-07-22 15:10:00,224.62,224.63,224.5,224.52,4747.0,222.6995,222.7094,222.5805,222.6003,4747.0
2024-07-22 15:20:00,224.47,224.51,224.36,224.51,8060.0,222.5507,222.5904,222.4417,222.5904,8060.0
2024-07-22 15:30:00,224.49,224.55,224.39,224.55,10228.0,222.5706,222.63,222.4714,222.63,10228.0
2024-07-22 15:40:00,224.5,224.55,224.06,224.24,32933.0,222.5805,222.63,222.1442,222.3227,32933.0
2024-07-22 15:50:00,224.43,225.09,224.34,224.77,55743.0,222.5111,223.1654,222.4218,222.8482,55743.0
2024-07-23 09:30:00,225.29,226.09,224.86,225.72,10552.0,223.3637,224.1569,222.9374,223.79,10552.0
2024-07-23 09:40:00,226.02,226.04,225.28,225.95,1818.0,224.0875,224.1073,223.3538,224.0181,1818.0
2024-07-23 09:50:00,225.3,225.81,224.98,225.27,19299.0,223.3736,223.8793,223.0564,223.3439,19299.0
2024-07-23 10:00:00,225.27,225.73,224.51,224.92,9795.0,223.3439,223.8,222.5904,222.9969,9795.0
2024-07-23 10:10:00,224.92,225.06,224.64,224.82,13738.0,222.9969,223.1357,222.7193,222.8977,13738.0
2024-07-23 10:20:00,224.66,225.08,224.63,225.08,8523.0,222.7391,223.1555,222.7094,223.1555,8523.0
2024-07-23 10:30:00,225.0,225.15,224.33,224.56,4893.0,223.0762,223.2249,222.4119,222.64,4893.0
2024-07-23 10:40:00,224.55,224.61,224.25,224.53,7725.0,222.63,222.6895,222.3326,222.6102,7725.0
2024-07-23 10:50:00,224.76,224.77,224.59,224.77,3712.0,222.8383,222.8482,222.6697,222.8482,3712.0
2024-07-23 11:00:00,224.83,225.42,224.75,224.85,8429.0,222.9077,223.4926,222.8283,222.9275,8429.0
2024-07-23 11:10:00,224.76,224.82,224.55,224.63,8058.0,222.8383,222.8977,222.63,222.7094,8058.0
2024-07-23 11:20:00,224.6,224.84,224.59,224.69,7261.0,222.6796,222.9176,222.6697,222.7689,7261.0
2024-07-23 11:30:00,224.83,224.84,224.42,224.52,5022.0,222.9077,222.9176,222.5012,222.6003,5022.0
2024-07-23 11:40:00,224.41,224.54,224.38,224.45,3088.0,222.4912,222.6201,222.4615,222.5309,3088.0
2024-07-23 11:50:00,224.51,224.81,224.48,224.78,4811.0,222.5904,222.8878,222.5606,222.8581,4811.0
2024-07-23 12:00:00,224.76,224.79,224.73,224.76,1722.0,222.8383,222.868,222.8085,222.8383,1722.0
2024-07-23 12:10:00,224.76,224.8,224.47,224.56,27133.0,222.8383,222.8779,222.5507,222.64,27133.0
2024-07-23 12:20:00,224.54,224.85,224.54,224.72,5235.0,222.6201,222.9275,222.6201,222.7986,5235.0
2024-07-23 12:30:00,224.7,224.77,224.6,224.65,6032.0,222.7788,222.8482,222.6796,222.7292,6032.0
2024-07-23 12:40:00,224.65,224.74,224.63,224.66,3666.0,222.7292,222.8184,222.7094,222.7391,3666.0
2024-07-23 12:50:00,224.66,224.68,224.44,224.51,13238.0,222.7391,222.7589,222.521,222.5904,13238.0
2024-07-23 13:00:00,224.51,224.59,224.25,224.26,2109.0,222.5904,222.6697,222.3326,222.3425,2109.0
2024-07-23 13:10:00,224.24,224.29,224.01,224.03,4124.0,222.3227,222.3723,222.0947,222.1145,4124.0
2024-07-23 13:20:00,224.02,224.28,224.02,224.24,7105.0,222.1046,222.3624,222.1046,222.3227,7105.0
2024-07-23 13:30:00,224.21,224.46,224.19,224.46,3950.0,222.293,222.5408,222.2731,222.5408,3950.0
2024-07-23 13:40:00,224.47,224.74,224.47,224.63,9649.0,222.5507,222.8184,222.5507,222.7094,9649.0
2024-07-23 13:50:00,224.63,224.8,224.63,224.8,3722.0,222.7094,222.8779,222.7094,222.8779,3722.0
2024-07-23 14:00:00,224.81,224.94,224.74,224.91,4018.0,222.8878,223.0167,222.8184,222.987,4018.0
2024-07-23 14:10:00,224.98,225.09,224.93,225.04,5108.0,223.0564,223.1654,223.0068,223.1159,5108.0
2024-07-23 14:20:00,225.08,225.08,224.82,224.89,5774.0,223.1555,223.1555,222.8977,222.9671,5774.0
2024-07-23 14:30:00,224.91,225.04,224.91,225.02,5534.0,222.987,223.1159,222.987,223.096,5534.0
2024-07-23 14:40:00,224.98,225.03,224.71,224.77,6114.0,223.0564,223.1059,222.7887,222.8482,6114.0
2024-07-23 14:50:00,224.77,224.79,224.62,224.68,3606.0,222.8482,222.868,222.6995,222.7589,3606.0
2024-07-23 15:00:00,224.68,224.68,224.48,224.5,6431.0,222.7589,222.7589,222.5606,222.5805,6431.0
2024-07-23 15:10:00,224.54,224.54,224.31,224.46,11240.0,222.6201,222.6201,222.3921,222.5408,11240.0
2024-07-23 15:20:00,224.47,224.53,224.33,224.38,4361.0,222.5507,222.6102,222.4119,222.4615,4361.0
2024-07-23 15:30:00,224.31,224.36,224.08,224.08,4272.0,222.3921,222.4417,222.1641,222.1641,4272.0
2024-07-23 15:40:00,224.09,224.23,223.82,224.01,19153.0,222.174,222.3128,221.9063,222.0947,19153.0
2024-07-23 15:50:00,223.82,224.4,223.68,224.33,68254.0,221.9063,222.4813,221.7675,222.4119,68254.0
2024-07-24 09:30:00,225.35,226.19,224.85,225.67,13852.0,223.4232,224.256,222.9275,223.7405,13852.0
2024-07-24 09:40:00,226.06,226.42,225.25,225.86,5805.0,224.1271,224.4841,223.3241,223.9288,5805.0
2024-07-24 09:50:00,225.45,225.8,224.89,225.08,8265.0,223.5224,223.8694,222.9671,223.1555,8265.0
2024-07-24 10:00:00,225.09,225.32,224.67,224.67,6541.0,223.1654,223.3935,222.749,222.749,6541.0
2024-07-24 10:10:00,224.66,224.87,224.04,224.1,3941.0,222.7391,222.9473,222.1244,222.1839,3941.0
2024-07-24 10:20:00,224.0,224.09,223.47,223.7,11422.0,222.0848,222.174,221.5593,221.7873,11422.0
2024-07-24 10:30:00,223.44,223.44,223.04,223.14,8777.0,221.5295,221.5295,221.133,221.2321,8777.0
2024-07-24 10:40:00,223.14,223.34,222.83,223.27,9294.0,221.2321,221.4304,220.9248,221.361,9294.0
2024-07-24 10:50:00,223.27,223.44,223.1,223.35,8781.0,221.361,221.5295,221.1924,221.4403,8781.0
2024-07-24 11:00:00,223.36,223.43,222.76,223.37,7312.0,221.4502,221.5196,220.8554,221.4601,7312.0
2024-07-24 11:10:00,223.32,223.45,223.15,223.19,8543.0,221.4106,221.5395,221.242,221.2817,8543.0
2024-07-24 11:20:00,223.37,223.48,223.15,223.28,10585.0,221.4601,221.5692,221.242,221.3709,10585.0
2024-07-24 11:30:00,223.27,224.08,223.21,224.08,5281.0,221.361,222.1641,221.3015,222.1641,5281.0
2024-07-24 11:40:00,223.96,224.07,223.75,223.84,6401.0,222.0451,222.1542,221.8369,221.9261,6401.0
2024-07-24 11:50:00,224.11,224.39,223.84,224.0,4366.0,222.1938,222.4714,221.9261,222.0848,4366.0
2024-07-24 12:00:00,224.03,224.61,223.99,224.61,3669.0,222.1145,222.6895,222.0748,222.6895,3669.0
2024-07-24 12:10:00,224.61,224.86,224.37,224.37,5733.0,222.6895,222.9374,222.4516,222.4516,5733.0
2024-07-24 12:20:00,224.35,224.75,224.35,224.57,4287.0,222.4318,222.8283,222.4318,222.6499,4287.0
2024-07-24 12:30:00,224.62,224.65,224.34,224.34,6226.0,222.6995,222.7292,222.4218,222.4218,6226.0
2024-07-24 12:40:00,224.41,224.57,224.33,224.37,2964.0,222.4912,222.6499,222.4119,222.4516,2964.0
2024-07-24 12:50:00,224.26,224.52,224.2,224.38,8099.0,222.3425,222.6003,222.283,222.4615,8099.0
2024-07-24 13:00:00,224.3,224.77,224.3,224.63,6133.0,222.3822,222.8482,222.3822,222.7094,6133.0
2024-07-24 13:10:00,224.78,225.04,224.64,224.72,5548.0,222.8581,223.1159,222.7193,222.7986,5548.0
2024-07-24 13:20:00,224.64,225.1,224.64,225.03,7993.0,222.7193,223.1753,222.7193,223.1059,7993.0
2024-07-24 13:30:00,225.06,225.15,224.74,225.14,3783.0,223.1357,223.2249,222.8184,223.215,3783.0
2024-07-24 13:40:00,225.18,225.47,225.12,225.47,2715.0,223.2547,223.5422,223.1952,223.5422,2715.0
2024-07-24 13:50:00,225.37,225.57,225.25,225.25,4271.0,223.443,223.6413,223.3241,223.3241,4271.0
2024-07-24 14:00:00,225.26,225.53,225.25,225.42,3807.0,223.334,223.6017,223.3241,223.4926,3807.0
2024-07-24 14:10:00,225.43,225.43,225.2,225.2,3155.0,223.5025,223.5025,223.2745,223.2745,3155.0
2024-07-24 14:20:00,225.28,225.47,225.19,225.33,4843.0,223.3538,223.5422,223.2646,223.4034,4843.0
2024-07-24 14:30:00,225.43,225.47,225.25,225.3,3579.0,223.5025,223.5422,223.3241,223.3736,3579.0
2024-07-24 14:40:00,225.44,225.63,225.41,225.58,5155.0,223.5124,223.7008,223.4827,223.6512,5155.0
2024-07-24 14:50:00,225.68,225.85,225.47,225.79,4172.0,223.7504,223.9189,223.5422,223.8594,4172.0
2024-07-24 15:00:00,225.75,225.75,225.41,225.42,8955.0,223.8198,223.8198,223.4827,223.4926,8955.0
2024-07-24 15:10:00,225.43,225.56,225.06,225.24,4410.0,223.5025,223.6314,223.1357,223.3142,4410.0
2024-07-24 15:20:00,225.33,225.41,225.13,225.3,6400.0,223.4034,223.4827,223.2051,223.3736,6400.0
2024-07-24 15:30:00,225.35,225.44,225.03,225.29,12438.0,223.4232,223.5124,223.1059,223.3637,12438.0
2024-07-24 15:40:00,225.38,225.38,224.93,225.18,15665.0,223.453,223.453,223.0068,223.2547,15665.0
2024-07-24 15:50:00,225.27,226.06,225.15,225.99,104064.0,223.3439,224.1271,223.2249,224.0577,104064.0
2024-07-25 09:30:00,226.22,227.76,226.16,227.51,11298.0,224.2858,225.8126,224.2263,225.5647,11298.0
2024-07-25 09:40:00,227.81,228.45,227.31,228.08,25228.0,225.8622,226.4967,225.3665,226.1299,25228.0
2024-07-25 09:50:00,228.08,229.18,227.94,228.96,22506.0,226.1299,227.2205,225.9911,227.0023,22506.0
2024-07-25 10:00:00,228.82,228.85,228.2,228.62,11951.0,226.8635,226.8933,226.2488,226.6653,11951.0
2024-07-25 10:10:00,228.74,229.64,228.7,229.4,17394.0,226.7842,227.6765,226.7446,227.4386,17394.0
2024-07-25 10:20:00,229.54,229.79,229.29,229.42,5093.0,227.5774,227.8252,227.3295,227.4584,5093.0
2024-07-25 10:30:00,229.42,229.42,228.42,228.42,14614.0,227.4584,227.4584,226.467,226.467,14614.0
2024-07-25 10:40:00,228.25,228.96,228.25,228.84,20862.0,226.2984,227.0023,226.2984,226.8834,20862.0
2024-07-25 10:50:00,228.83,229.02,228.45,228.9,21024.0,226.8735,227.0618,226.4967,226.9429,21024.0
2024-07-25 11:00:00,229.02,229.45,228.8,229.39,15665.0,227.0618,227.4882,226.8437,227.4287,15665.0
2024-07-25 11:10:00,229.35,229.69,229.07,229.38,31821.0,227.389,227.7261,227.1114,227.4188,31821.0
2024-07-25 11:20:00,229.47,229.72,229.25,229.33,15946.0,227.508,227.7558,227.2899,227.3692,15946.0
2024-07-25 11:30:00,229.42,229.76,229.11,229.76,19770.0,227.4584,227.7955,227.1511,227.7955,19770.0
2024-07-25 11:40:00,229.77,230.14,229.77,229.96,5916.0,227.8054,228.1723,227.8054,227.9938,5916.0
2024-07-25 11:50:00,230.06,230.2,229.79,229.87,13020.0,228.0929,228.2317,227.8252,227.9046,13020.0
2024-07-25 12:00:00,229.86,230.09,229.86,230.01,9845.0,227.8946,228.1227,227.8946,228.0434,9845.0
2024-07-25 12:10:00,229.99,230.24,229.99,230.12,10859.0,228.0235,228.2714,228.0235,228.1524,10859.0
2024-07-25 12:20:00,230.02,230.12,229.74,229.86,9001.0,228.0533,228.1524,227.7757,227.8946,9001.0
2024-07-25 12:30:00,229.87,229.91,229.66,229.73,7230.0,227.9046,227.9442,227.6964,227.7658,7230.0
2024-07-25 12:40:00,229.73,229.8,229.19,229.29,7124.0,227.7658,227.8352,227.2304,227.3295,7124.0
2024-07-25 12:50:00,229.3,229.46,229.26,229.36,7014.0,227.3394,227.4981,227.2998,227.3989,7014.0
2024-07-25 13:00:00,229.23,229.39,229.16,229.37,9077.0,227.27,227.4287,227.2006,227.4088,9077.0
2024-07-25 13:10:00,229.35,229.54,229.25,229.46,6564.0,227.389,227.5774,227.2899,227.4981,6564.0
2024-07-25 13:20:00,229.44,229.57,229.29,229.5,10572.0,227.4782,227.6071,227.3295,227.5377,10572.0
2024-07-25 13:30:00,229.49,229.68,229.22,229.22,5760.0,227.5278,227.7162,227.2601,227.2601,5760.0
2024-07-25 13:40:00,229.3,229.43,228.88,228.88,4344.0,227.3394,227.4683,226.923,226.923,4344.0
2024-07-25 13:50:00,228.88,229.11,228.56,228.56,6298.0,226.923,227.1511,226.6058,226.6058,6298.0
2024-07-25 14:00:00,228.57,228.82,228.42,228.82,7726.0,226.6157,226.8635,226.467,226.8635,7726.0
2024-07-25 14:10:00,228.86,228.92,228.75,228.92,4822.0,226.9032,226.9627,226.7941,226.9627,4822.0
2024-07-25 14:20:00,228.87,228.89,228.51,228.51,8752.0,226.9131,226.9329,226.5562,226.5562,8752.0
2024-07-25 14:30:00,228.57,228.63,228.08,228.09,5130.0,226.6157,226.6752,226.1299,226.1398,5130.0
2024-07-25 14:40:00,228.02,228.14,227.82,227.86,6955.0,226.0704,226.1894,225.8721,225.9117,6955.0
2024-07-25 14:50:00,227.87,228.0,227.8,227.9,5205.0,225.9217,226.0506,225.8523,225.9514,5205.0
2024-07-25 15:00:00,227.84,227.91,227.68,227.82,19174.0,225.8919,225.9613,225.7333,225.8721,19174.0
2024-07-25 15:10:00,227.82,227.86,227.45,227.7,11560.0,225.8721,225.9117,225.5053,225.7531,11560.0
2024-07-25 15:20:00,227.76,228.12,227.63,228.08,7472.0,225.8126,226.1695,225.6837,226.1299,7472.0
2024-07-25 15:30:00,228.08,228.08,227.75,227.77,10402.0,226.1299,226.1299,225.8027,225.8225,10402.0
2024-07-25 15:40:00,227.7,227.79,227.5,227.74,11980.0,225.7531,225.8423,225.5548,225.7928,11980.0
2024-07-25 15:50:00,227.68,227.79,227.05,227.1,64979.0,225.7333,225.8423,225.1087,225.1582,64979.0
2024-07-26 09:30:00,227.39,227.97,227.01,227.6,65066.0,225.4458,226.0208,225.069,225.654,65066.0
2024-07-26 09:40:00,227.41,227.63,227.09,227.36,6714.0,225.4656,225.6837,225.1483,225.416,6714.0
2024-07-26 09:50:00,227.57,227.62,226.47,226.94,24277.0,225.6242,225.6738,224.5336,224.9996,24277.0
2024-07-26 10:00:00,226.99,227.37,226.79,226.87,14891.0,225.0492,225.4259,224.8509,224.9302,14891.0
2024-07-26 10:10:00,226.96,227.46,226.89,226.93,39655.0,225.0194,225.5152,224.95,224.9897,39655.0
2024-07-26 10:20:00,226.94,227.32,226.92,226.92,30820.0,224.9996,225.3764,224.9798,224.9798,30820.0
2024-07-26 10:30:00,227.06,227.44,226.85,227.44,49455.0,225.1186,225.4953,224.9104,225.4953,49455.0
2024-07-26 10:40:00,227.47,227.55,227.29,227.36,12989.0,225.5251,225.6044,225.3466,225.416,12989.0
2024-07-26 10:50:00,227.37,227.5,227.17,227.23,16422.0,225.4259,225.5548,225.2276,225.2871,16422.0
2024-07-26 11:00:00,227.24,227.38,226.87,226.94,9247.0,225.297,225.4359,224.9302,224.9996,9247.0
2024-07-26 11:10:00,227.0,227.28,226.89,227.19,38863.0,225.0591,225.3367,224.95,225.2475,38863.0
2024-07-26 11:20:00,227.27,227.55,227.11,227.33,9611.0,225.3268,225.6044,225.1682,225.3863,9611.0
2024-07-26 11:30:00,227.33,227.42,227.18,227.38,20587.0,225.3863,225.4755,225.2376,225.4359,20587.0
2024-07-26 11:40:00,227.36,227.41,227.16,227.33,18408.0,225.416,225.4656,225.2177,225.3863,18408.0
2024-07-26 11:50:00,227.24,227.55,227.24,227.55,5148.0,225.297,225.6044,225.297,225.6044,5148.0
2024-07-26 12:00:00,227.56,227.59,227.34,227.59,11218.0,225.6143,225.6441,225.3962,225.6441,11218.0
2024-07-26 12:10:00,227.65,227.92,227.54,227.74,24266.0,225.7035,225.9712,225.5945,225.7928,24266.0
2024-07-26 12:20:00,227.67,227.78,227.58,227.61,9242.0,225.7234,225.8324,225.6341,225.6639,9242.0
2024-07-26 12:30:00,227.68,227.84,227.67,227.73,6004.0,225.7333,225.8919,225.7234,225.7829,6004.0
2024-07-26 12:40:00,227.77,227.8,227.58,227.61,33603.0,225.8225,225.8523,225.6341,225.6639,33603.0
2024-07-26 12:50:00,227.53,228.37,227.53,228.3,9840.0,225.5846,226.4174,225.5846,226.348,9840.0
2024-07-26 13:00:00,228.25,228.35,228.08,228.25,5184.0,226.2984,226.3976,226.1299,226.2984,5184.0
2024-07-26 13:10:00,228.25,228.25,227.95,228.2,3836.0,226.2984,226.2984,226.001,226.2488,3836.0
2024-07-26 13:20:00,228.09,228.14,227.84,227.9,5276.0,226.1398,226.1894,225.8919,225.9514,5276.0
2024-07-26 13:30:00,228.01,228.11,227.58,227.66,14511.0,226.0605,226.1596,225.6341,225.7135,14511.0
2024-07-26 13:40:00,227.66,227.88,227.62,227.62,7051.0,225.7135,225.9316,225.6738,225.6738,7051.0
2024-07-26 13:50:00,227.73,227.87,227.64,227.87,9541.0,225.7829,225.9217,225.6936,225.9217,9541.0
2024-07-26 14:00:00,227.92,228.04,227.84,227.98,5577.0,225.9712,226.0902,225.8919,226.0307,5577.0
2024-07-26 14:10:00,227.99,228.25,227.99,228.14,12501.0,226.0406,226.2984,226.0406,226.1894,12501.0
2024-07-26 14:20:00,228.13,228.15,227.89,227.96,7566.0,226.1794,226.1993,225.9415,226.0109,7566.0
2024-07-26 14:30:00,228.01,228.08,227.89,228.02,13364.0,226.0605,226.1299,225.9415,226.0704,13364.0
2024-07-26 14:40:00,228.02,228.24,227.96,228.01,17124.0,226.0704,226.2885,226.0109,226.0605,17124.0
2024-07-26 14:50:00,228.07,228.18,227.74,228.09,24407.0,226.12,226.229,225.7928,226.1398,24407.0
2024-07-26 15:00:00,228.04,228.28,227.99,228.13,20510.0,226.0902,226.3282,226.0406,226.1794,20510.0
2024-07-26 15:10:00,228.21,228.72,228.16,228.58,9272.0,226.2588,226.7644,226.2092,226.6256,9272.0
2024-07-26 15:20:00,228.58,228.94,228.42,228.6,17873.0,226.6256,226.9825,226.467,226.6454,17873.0
2024-07-26 15:30:00,228.51,228.51,227.88,227.95,19324.0,226.5562,226.5562,225.9316,226.001,19324.0
2024-07-26 15:40:00,227.95,228.01,227.64,227.74,29125.0,226.001,226.0605,225.6936,225.7928,29125.0
2024-07-26 15:50:00,227.81,227.99,227.28,227.68,103254.0,225.8622,226.0406,225.3367,225.7333,103254.0
2024-07-29 09:30:00,227.77,228.44,227.64,228.44,28035.0,225.8225,226.4868,225.6936,226.4868,28035.0
2024-07-29 09:40:00,228.5,228.5,227.42,227.42,5195.0,226.5463,226.5463,225.4755,225.4755,5195.0
2024-07-29 09:50:00,227.43,227.51,227.21,227.49,2225.0,225.4854,225.5647,225.2673,225.5449,2225.0
2024-07-29 10:00:00,227.49,228.0,227.3,228.0,21495.0,225.5449,226.0506,225.3565,226.0506,21495.0
2024-07-29 10:10:00,228.0,228.32,227.8,227.99,9394.0,226.0506,226.3678,225.8523,226.0406,9394.0
2024-07-29 10:20:00,227.99,227.99,227.67,227.67,4910.0,226.0406,226.0406,225.7234,225.7234,4910.0
2024-07-29 10:30:00,227.66,227.66,227.09,227.24,6553.0,225.7135,225.7135,225.1483,225.297,6553.0
2024-07-29 10:40:00,227.2,227.83,227.19,227.58,9137.0,225.2574,225.882,225.2475,225.6341,9137.0
2024-07-29 10:50:00,227.58,228.17,227.58,227.95,11533.0,225.6341,226.2191,225.6341,226.001,11533.0
2024-07-29 11:00:00,227.91,227.91,227.53,227.84,4216.0,225.9613,225.9613,225.5846,225.8919,4216.0
2024-07-29 11:10:00,228.01,228.43,228.0,228.43,5922.0,226.0605,226.4769,226.0506,226.4769,5922.0
2024-07-29 11:20:00,228.45,228.65,228.31,228.35,9789.0,226.4967,226.695,226.3579,226.3976,9789.0
2024-07-29 11:30:00,228.34,228.51,228.24,228.43,3972.0,226.3876,226.5562,226.2885,226.4769,3972.0
2024-07-29 11:40:00,228.47,228.58,228.32,228.46,5460.0,226.5165,226.6256,226.3678,226.5066,5460.0
2024-07-29 11:50:00,228.54,228.68,228.42,228.56,4122.0,226.5859,226.7247,226.467,226.6058,4122.0
2024-07-29 12:00:00,228.57,228.64,228.41,228.55,6071.0,226.6157,226.6851,226.457,226.5958,6071.0
2024-07-29 12:10:00,228.55,229.09,228.5,228.97,8157.0,226.5958,227.1312,226.5463,227.0123,8157.0
2024-07-29 12:20:00,228.9,228.95,228.69,228.74,4252.0,226.9429,226.9924,226.7347,226.7842,4252.0
2024-07-29 12:30:00,228.81,228.95,228.63,228.88,4035.0,226.8536,226.9924,226.6752,226.923,4035.0
2024-07-29 12:40:00,228.95,228.95,228.83,228.84,1740.0,226.9924,226.9924,226.8735,226.8834,1740.0
2024-07-29 12:50:00,228.83,228.88,228.6,228.82,7006.0,226.8735,226.923,226.6454,226.8635,7006.0
2024-07-29 13:00:00,228.65,228.65,228.25,228.31,34736.0,226.695,226.695,226.2984,226.3579,34736.0
2024-07-29 13:10:00,228.21,228.48,228.13,228.3,4679.0,226.2588,226.5264,226.1794,226.348,4679.0
2024-07-29 13:20:00,228.36,228.53,228.09,228.53,4607.0,226.4075,226.576,226.1398,226.576,4607.0
2024-07-29 13:30:00,228.25,228.33,227.79,227.9,12117.0,226.2984,226.3777,225.8423,225.9514,12117.0
2024-07-29 13:40:00,227.99,228.1,227.66,227.78,6013.0,226.0406,226.1497,225.7135,225.8324,6013.0
2024-07-29 13:50:00,227.76,228.17,227.76,228.17,6222.0,225.8126,226.2191,225.8126,226.2191,6222.0
2024-07-29 14:00:00,228.25,228.33,227.98,228.08,12196.0,226.2984,226.3777,226.0307,226.1299,12196.0
2024-07-29 14:10:00,228.09,228.33,227.94,228.33,32173.0,226.1398,226.3777,225.9911,226.3777,32173.0
2024-07-29 14:20:00,228.39,228.41,228.0,228.0,9967.0,226.4372,226.457,226.0506,226.0506,9967.0
2024-07-29 14:30:00,228.0,228.18,227.86,227.86,9015.0,226.0506,226.229,225.9117,225.9117,9015.0
2024-07-29 14:40:00,227.85,227.95,227.65,227.87,5025.0,225.9018,226.001,225.7035,225.9217,5025.0
2024-07-29 14:50:00,227.9,227.93,227.44,227.44,9350.0,225.9514,225.9812,225.4953,225.4953,9350.0
2024-07-29 15:00:00,227.52,227.84,227.52,227.61,17005.0,225.5747,225.8919,225.5747,225.6639,17005.0
2024-07-29 15:10:00,227.61,228.02,227.61,228.02,16923.0,225.6639,226.0704,225.6639,226.0704,16923.0
2024-07-29 15:20:00,228.01,228.06,227.71,227.75,48857.0,226.0605,226.11,225.763,225.8027,48857.0
2024-07-29 15:30:00,227.66,228.13,227.64,227.8,14666.0,225.7135,226.1794,225.6936,225.8523,14666.0
2024-07-29 15:40:00,227.75,228.0,227.67,227.79,15068.0,225.8027,226.0506,225.7234,225.8423,15068.0
2024-07-29 15:50:00,227.86,227.93,227.07,227.15,80993.0,225.9117,225.9812,225.1285,225.2078,80993.0
2024-07-30 09:30:00,226.7,228.74,226.09,228.68,27716.0,224.7617,226.7842,224.1569,226.7247,27716.0
2024-07-30 09:40:00,228.68,229.59,228.17,229.23,21228.0,226.7247,227.627,226.2191,227.27,21228.0
2024-07-30 09:50:00,229.31,232.38,229.29,231.87,32582.0,227.3494,230.3931,227.3295,229.8875,32582.0
2024-07-30 10:00:00,232.25,233.07,231.33,231.65,42094.0,230.2642,231.0772,229.3521,229.6693,42094.0
2024-07-30 10:10:00,231.75,231.99,231.53,231.54,41193.0,229.7685,230.0064,229.5504,229.5603,41193.0
2024-07-30 10:20:00,231.61,231.9,231.36,231.78,27466.0,229.6297,229.9172,229.3818,229.7982,27466.0
2024-07-30 10:30:00,231.83,232.37,231.71,232.19,17300.0,229.8478,230.3832,229.7288,230.2047,17300.0
2024-07-30 10:40:00,232.11,232.21,231.72,231.97,13292.0,230.1254,230.2246,229.7387,229.9866,13292.0
2024-07-30 10:50:00,231.95,231.95,231.32,231.75,18668.0,229.9668,229.9668,229.3422,229.7685,18668.0
2024-07-30 11:00:00,231.65,232.14,231.64,232.08,12780.0,229.6693,230.1552,229.6594,230.0957,12780.0
2024-07-30 11:10:00,232.04,232.18,232.0,232.03,9591.0,230.056,230.1948,230.0164,230.0461,9591.0
2024-07-30 11:20:00,232.03,232.18,231.77,231.77,10597.0,230.0461,230.1948,229.7883,229.7883,10597.0
2024-07-30 11:30:00,231.63,232.08,231.28,231.66,16500.0,229.6495,230.0957,229.3025,229.6793,16500.0
2024-07-30 11:40:00,231.65,231.66,231.35,231.52,8026.0,229.6693,229.6793,229.3719,229.5405,8026.0
2024-07-30 11:50:00,231.5,231.63,231.38,231.5,9194.0,229.5206,229.6495,229.4017,229.5206,9194.0
2024-07-30 12:00:00,231.5,231.88,231.29,231.83,11934.0,229.5206,229.8974,229.3124,229.8478,11934.0
2024-07-30 12:10:00,231.8,231.94,231.49,231.78,7221.0,229.8181,229.9569,229.5107,229.7982,7221.0
2024-07-30 12:20:00,231.88,232.18,231.79,231.96,26688.0,229.8974,230.1948,229.8081,229.9767,26688.0
2024-07-30 12:30:00,231.93,232.04,231.9,231.96,6306.0,229.9469,230.056,229.9172,229.9767,6306.0
2024-07-30 12:40:00,231.92,232.11,231.79,232.05,10436.0,229.937,230.1254,229.8081,230.0659,10436.0
2024-07-30 12:50:00,232.11,232.15,231.86,231.9,27092.0,230.1254,230.1651,229.8775,229.9172,27092.0
2024-07-30 13:00:00,231.98,232.05,231.87,231.97,13979.0,229.9965,230.0659,229.8875,229.9866,13979.0
2024-07-30 13:10:00,232.0,232.05,231.6,231.61,10255.0,230.0164,230.0659,229.6198,229.6297,10255.0
2024-07-30 13:20:00,231.6,231.65,231.36,231.37,11556.0,229.6198,229.6693,229.3818,229.3917,11556.0
2024-07-30 13:30:00,231.43,231.43,231.22,231.31,9234.0,229.4512,229.4512,229.243,229.3323,9234.0
2024-07-30 13:40:00,231.36,231.36,231.1,231.24,7952.0,229.3818,229.3818,229.124,229.2628,7952.0
2024-07-30 13:50:00,231.27,231.36,231.05,231.23,20116.0,229.2926,229.3818,229.0745,229.2529,20116.0
2024-07-30 14:00:00,231.23,231.49,231.2,231.49,16629.0,229.2529,229.5107,229.2232,229.5107,16629.0
2024-07-30 14:10:00,231.38,231.44,231.06,231.08,15342.0,229.4017,229.4611,229.0844,229.1042,15342.0
2024-07-30 14:20:00,231.1,231.44,231.04,231.36,11653.0,229.124,229.4611,229.0646,229.3818,11653.0
2024-07-30 14:30:00,231.37,231.44,231.33,231.34,11976.0,229.3917,229.4611,229.3521,229.362,11976.0
2024-07-30 14:40:00,231.35,231.49,231.31,231.42,19366.0,229.3719,229.5107,229.3323,229.4413,19366.0
2024-07-30 14:50:00,231.43,231.62,231.36,231.62,20933.0,229.4512,229.6396,229.3818,229.6396,20933.0
2024-07-30 15:00:00,231.63,231.8,231.5,231.79,21194.0,229.6495,229.8181,229.5206,229.8081,21194.0
2024-07-30 15:10:00,231.78,232.18,231.7,232.13,28763.0,229.7982,230.1948,229.7189,230.1452,28763.0
2024-07-30 15:20:00,232.18,232.28,231.84,232.12,18724.0,230.1948,230.294,229.8577,230.1353,18724.0
2024-07-30 15:30:00,232.12,232.16,231.69,231.74,21285.0,230.1353,230.175,229.709,229.7586,21285.0
2024-07-30 15:40:00,231.7,231.88,231.44,231.84,43984.0,229.7189,229.8974,229.4611,229.8577,43984.0
2024-07-30 15:50:00,231.89,231.89,230.87,231.01,134103.0,229.9073,229.9073,228.896,229.0348,134103.0
2024-07-31 09:30:00,238.56,244.23,235.92,237.27,87053.0,236.5203,242.1418,233.9028,235.2413,87053.0
2024-07-31 09:40:00,237.31,238.69,236.0,237.19,55761.0,235.2809,236.6491,233.9821,235.162,55761.0
2024-07-31 09:50:00,237.13,238.16,236.67,237.99,48279.0,235.1025,236.1237,234.6464,235.9551,48279.0
2024-07-31 10:00:00,238.0,241.46,237.65,241.18,100911.0,235.965,239.3955,235.618,239.1179,100911.0
2024-07-31 10:10:00,241.19,241.61,239.08,239.44,50688.0,239.1278,239.5442,237.0358,237.3927,50688.0
2024-07-31 10:20:00,239.8,241.0,238.89,240.5,42166.0,237.7497,238.9394,236.8474,238.4437,42166.0
2024-07-31 10:30:00,240.42,240.73,237.02,238.21,57205.0,238.3644,238.6717,234.9934,236.1733,57205.0
2024-07-31 10:40:00,237.77,238.65,236.98,238.05,41331.0,235.737,236.6095,234.9538,236.0146,41331.0
2024-07-31 10:50:00,238.21,238.58,237.4,237.79,26128.0,236.1733,236.5401,235.3702,235.7568,26128.0
2024-07-31 11:00:00,237.82,238.94,237.4,238.55,26285.0,235.7866,236.897,235.3702,236.5103,26285.0
2024-07-31 11:10:00,238.55,238.65,237.97,237.97,27417.0,236.5103,236.6095,235.9353,235.9353,27417.0
2024-07-31 11:20:00,237.97,238.41,237.73,237.73,25523.0,235.9353,236.3715,235.6974,235.6974,25523.0
2024-07-31 11:30:00,237.92,238.55,237.92,238.28,25015.0,235.8857,236.5103,235.8857,236.2427,25015.0
2024-07-31 11:40:00,238.29,238.67,238.06,238.56,17910.0,236.2526,236.6293,236.0245,236.5203,17910.0
2024-07-31 11:50:00,238.5,239.22,238.32,238.45,24935.0,236.4608,237.1746,236.2823,236.4112,24935.0
2024-07-31 12:00:00,238.35,238.94,238.25,238.92,16545.0,236.3121,236.897,236.2129,236.8772,16545.0
2024-07-31 12:10:00,238.77,238.89,237.92,237.93,13195.0,236.7285,236.8474,235.8857,235.8956,13195.0
2024-07-31 12:20:00,237.99,238.08,237.53,237.53,12046.0,235.9551,236.0444,235.4991,235.4991,12046.0
2024-07-31 12:30:00,237.63,237.75,237.33,237.43,10927.0,235.5982,235.7172,235.3008,235.3999,10927.0
2024-07-31 12:40:00,237.33,237.41,237.11,237.31,6983.0,235.3008,235.3801,235.0827,235.2809,6983.0
2024-07-31 12:50:00,237.33,237.42,236.66,236.66,6808.0,235.3008,235.39,234.6365,234.6365,6808.0
2024-07-31 13:00:00,236.86,237.78,236.76,237.51,17925.0,234.8348,235.7469,234.7357,235.4792,17925.0
2024-07-31 13:10:00,237.52,237.52,236.27,236.45,14333.0,235.4892,235.4892,234.2498,234.4283,14333.0
2024-07-31 13:20:00,236.46,236.73,236.44,236.73,6281.0,234.4382,234.7059,234.4184,234.7059,6281.0
2024-07-31 13:30:00,236.73,237.58,236.65,237.31,14965.0,234.7059,235.5486,234.6266,235.2809,14965.0
2024-07-31 13:40:00,237.32,237.44,237.21,237.44,11474.0,235.2909,235.4098,235.1818,235.4098,11474.0
2024-07-31 13:50:00,237.44,237.65,237.16,237.34,10198.0,235.4098,235.618,235.1322,235.3107,10198.0
2024-07-31 14:00:00,237.27,238.04,236.89,237.73,13407.0,235.2413,236.0047,234.8645,235.6974,13407.0
2024-07-31 14:10:00,237.73,237.91,237.28,237.83,18625.0,235.6974,235.8758,235.2512,235.7965,18625.0
2024-07-31 14:20:00,237.85,238.16,237.72,237.84,11073.0,235.8163,236.1237,235.6874,235.8064,11073.0
2024-07-31 14:30:00,237.84,238.27,237.75,238.24,20120.0,235.8064,236.2327,235.7172,236.203,20120.0
2024-07-31 14:40:00,238.23,238.4,237.29,237.29,38628.0,236.1931,236.3616,235.2611,235.2611,38628.0
2024-07-31 14:50:00,237.34,237.47,236.94,237.27,17404.0,235.3107,235.4396,234.9141,235.2413,17404.0
2024-07-31 15:00:00,237.27,237.37,236.77,237.03,14155.0,235.2413,235.3404,234.7456,235.0033,14155.0
2024-07-31 15:10:00,237.06,237.2,236.7,236.84,19090.0,235.0331,235.1719,234.6762,234.815,19090.0
2024-07-31 15:20:00,236.84,237.3,236.84,237.23,32382.0,234.815,235.271,234.815,235.2016,32382.0
2024-07-31 15:30:00,237.19,237.39,236.79,237.03,47918.0,235.162,235.3603,234.7654,235.0033,47918.0
2024-07-31 15:40:00,237.04,237.68,236.92,237.54,48207.0,235.0133,235.6478,234.8943,235.509,48207.0
2024-07-31 15:50:00,237.63,238.47,237.36,237.88,267503.0,235.5982,236.431,235.3305,235.8461,267503.0
2024-08-01 09:30:00,240.1,241.91,239.49,239.72,21852.0,238.0471,239.8416,237.4423,237.6703,21852.0
2024-08-01 09:40:00,239.84,240.25,238.93,240.24,13174.0,237.7893,238.1958,236.8871,238.1859,13174.0
2024-08-01 09:50:00,240.47,240.47,239.17,239.7,15556.0,238.4139,238.4139,237.125,237.6505,15556.0
2024-08-01 10:00:00,239.59,240.63,239.16,240.34,32105.0,237.5415,238.5726,237.1151,238.285,32105.0
2024-08-01 10:10:00,240.34,241.02,240.19,240.89,21092.0,238.285,238.9592,238.1363,238.8303,21092.0
2024-08-01 10:20:00,240.72,241.29,240.53,241.29,18771.0,238.6618,239.2269,238.4734,239.2269,18771.0
2024-08-01 10:30:00,241.28,241.43,240.9,240.98,24318.0,239.217,239.3657,238.8403,238.9196,24318.0
2024-08-01 10:40:00,241.09,241.91,241.08,241.52,25138.0,239.0286,239.8416,239.0187,239.455,25138.0
2024-08-01 10:50:00,241.6,242.64,241.54,242.02,20717.0,239.5343,240.5654,239.4748,239.9507,20717.0
2024-08-01 11:00:00,241.99,242.33,241.8,242.3,14048.0,239.9209,240.258,239.7326,240.2283,14048.0
2024-08-01 11:10:00,242.13,242.3,241.37,241.83,13348.0,240.0597,240.2283,239.3062,239.7623,13348.0
2024-08-01 11:20:00,241.81,241.99,241.37,241.45,26091.0,239.7425,239.9209,239.3062,239.3856,26091.0
2024-08-01 11:30:00,241.52,241.84,241.43,241.84,11561.0,239.455,239.7722,239.3657,239.7722,11561.0
2024-08-01 11:40:00,241.81,242.15,241.73,241.81,12451.0,239.7425,240.0796,239.6632,239.7425,12451.0
2024-08-01 11:50:00,241.84,241.84,241.34,241.42,24964.0,239.7722,239.7722,239.2765,239.3558,24964.0
2024-08-01 12:00:00,241.57,241.8,241.41,241.8,7579.0,239.5045,239.7326,239.3459,239.7326,7579.0
2024-08-01 12:10:00,241.67,242.0,241.53,241.91,9045.0,239.6037,239.9308,239.4649,239.8416,9045.0
2024-08-01 12:20:00,241.91,242.0,241.61,241.98,11581.0,239.8416,239.9308,239.5442,239.911,11581.0
2024-08-01 12:30:00,241.95,242.0,241.85,242.0,14980.0,239.8813,239.9308,239.7821,239.9308,14980.0
2024-08-01 12:40:00,241.99,242.17,241.8,242.09,13950.0,239.9209,240.0994,239.7326,240.0201,13950.0
2024-08-01 12:50:00,242.11,242.37,241.89,242.0,14041.0,240.0399,240.2977,239.8218,239.9308,14041.0
2024-08-01 13:00:00,242.06,242.48,241.98,242.43,10286.0,239.9903,240.4067,239.911,240.3572,10286.0
2024-08-01 13:10:00,242.48,242.82,242.37,242.78,11619.0,240.4067,240.7438,240.2977,240.7042,11619.0
2024-08-01 13:20:00,242.78,243.42,242.68,243.31,27520.0,240.7042,241.3387,240.605,241.2296,27520.0
2024-08-01 13:30:00,243.24,243.87,243.24,243.72,17101.0,241.1602,241.7849,241.1602,241.6361,17101.0
2024-08-01 13:40:00,243.8,244.19,243.8,243.92,12458.0,241.7155,242.1021,241.7155,241.8344,12458.0
2024-08-01 13:50:00,243.94,244.29,243.85,244.29,35350.0,241.8543,242.2013,241.765,242.2013,35350.0
2024-08-01 14:00:00,244.29,244.51,243.93,244.51,65235.0,242.2013,242.4194,241.8443,242.4194,65235.0
2024-08-01 14:10:00,244.53,244.53,243.95,244.36,23184.0,242.4392,242.4392,241.8642,242.2707,23184.0
2024-08-01 14:20:00,244.41,244.49,244.03,244.49,11018.0,242.3202,242.3996,241.9435,242.3996,11018.0
2024-08-01 14:30:00,244.42,244.62,244.23,244.27,23345.0,242.3302,242.5284,242.1418,242.1814,23345.0
2024-08-01 14:40:00,244.28,244.7,244.15,244.54,16053.0,242.1914,242.6078,242.0625,242.4491,16053.0
2024-08-01 14:50:00,244.52,244.75,244.32,244.35,10812.0,242.4293,242.6573,242.231,242.2608,10812.0
2024-08-01 15:00:00,244.43,244.48,243.92,244.14,18077.0,242.3401,242.3896,241.8344,242.0526,18077.0
2024-08-01 15:10:00,244.06,244.15,243.7,243.75,16967.0,241.9732,242.0625,241.6163,241.6659,16967.0
2024-08-01 15:20:00,243.78,243.92,243.33,243.86,40848.0,241.6956,241.8344,241.2495,241.7749,40848.0
2024-08-01 15:30:00,243.86,244.61,243.7,244.61,59100.0,241.7749,242.5185,241.6163,242.5185,59100.0
2024-08-01 15:40:00,244.59,244.97,244.42,244.8,68439.0,242.4987,242.8755,242.3302,242.7069,68439.0
2024-08-01 15:50:00,244.76,245.5,244.34,244.46,239418.0,242.6673,243.4009,242.2508,242.3698,239418.0
2024-08-02 09:30:00,240.0,243.25,235.73,240.96,209358.0,237.9479,241.1702,233.7145,238.8997,209358.0
2024-08-02 09:40:00,241.0,242.37,240.67,242.21,34122.0,238.9394,240.2977,238.6122,240.1391,34122.0
2024-08-02 09:50:00,242.22,243.27,242.03,243.05,90602.0,240.149,241.19,239.9606,240.9719,90602.0
2024-08-02 10:00:00,243.28,244.09,242.58,242.7,63543.0,241.1999,242.003,240.5059,240.6249,63543.0
2024-08-02 10:10:00,243.0,243.44,242.56,242.62,44500.0,240.9223,241.3585,240.4861,240.5455,44500.0
2024-08-02 10:20:00,242.63,242.63,241.59,242.13,36547.0,240.5555,240.5555,239.5244,240.0597,36547.0
2024-08-02 10:30:00,242.09,242.47,241.38,241.8,32943.0,240.0201,240.3968,239.3161,239.7326,32943.0
2024-08-02 10:40:00,241.74,242.02,241.38,242.02,35024.0,239.6731,239.9507,239.3161,239.9507,35024.0
2024-08-02 10:50:00,242.14,242.34,241.47,241.68,133297.0,240.0697,240.2679,239.4054,239.6136,133297.0
2024-08-02 11:00:00,241.68,241.87,241.06,241.14,33671.0,239.6136,239.802,238.9989,239.0782,33671.0
2024-08-02 11:10:00,241.14,241.63,240.98,241.37,40095.0,239.0782,239.564,238.9196,239.3062,40095.0
2024-08-02 11:20:00,241.45,242.0,240.99,241.06,37589.0,239.3856,239.9308,238.9295,238.9989,37589.0
2024-08-02 11:30:00,241.14,241.57,240.99,241.18,30025.0,239.0782,239.5045,238.9295,239.1179,30025.0
2024-08-02 11:40:00,241.33,242.5,241.24,242.32,14754.0,239.2666,240.4266,239.1773,240.2481,14754.0
2024-08-02 11:50:00,242.28,242.39,241.75,242.23,19952.0,240.2085,240.3175,239.683,240.1589,19952.0
2024-08-02 12:00:00,242.22,243.14,242.22,242.88,22639.0,240.149,241.0611,240.149,240.8033,22639.0
2024-08-02 12:10:00,242.87,243.61,242.73,243.35,18600.0,240.7934,241.5271,240.6546,241.2693,18600.0
2024-08-02 12:20:00,243.35,244.0,243.2,244.0,16439.0,241.2693,241.9137,241.1206,241.9137,16439.0
2024-08-02 12:30:00,243.95,244.65,243.82,244.48,25640.0,241.8642,242.5582,241.7353,242.3896,25640.0
2024-08-02 12:40:00,244.49,244.78,244.33,244.6,20811.0,242.3996,242.6871,242.2409,242.5086,20811.0
2024-08-02 12:50:00,244.49,244.72,244.37,244.5,23043.0,242.3996,242.6276,242.2806,242.4095,23043.0
2024-08-02 13:00:00,244.5,244.72,244.4,244.72,19265.0,242.4095,242.6276,242.3103,242.6276,19265.0
2024-08-02 13:10:00,244.72,244.75,244.44,244.61,18271.0,242.6276,242.6573,242.35,242.5185,18271.0
2024-08-02 13:20:00,244.59,244.7,244.22,244.35,22468.0,242.4987,242.6078,242.1319,242.2608,22468.0
2024-08-02 13:30:00,244.26,244.48,244.11,244.34,22656.0,242.1715,242.3896,242.0228,242.2508,22656.0
2024-08-02 13:40:00,244.29,244.7,244.14,244.7,13043.0,242.2013,242.6078,242.0526,242.6078,13043.0
2024-08-02 13:50:00,244.7,245.2,244.53,245.05,21961.0,242.6078,243.1035,242.4392,242.9548,21961.0
2024-08-02 14:00:00,244.95,245.28,244.93,245.06,36838.0,242.8556,243.1828,242.8358,242.9647,36838.0
2024-08-02 14:10:00,245.06,245.41,244.91,245.3,38027.0,242.9647,243.3117,242.816,243.2026,38027.0
2024-08-02 14:20:00,245.3,246.08,245.13,245.89,34218.0,243.2026,243.976,243.0341,243.7876,34218.0
2024-08-02 14:30:00,245.87,246.27,245.83,246.12,50913.0,243.7678,244.1643,243.7281,244.0156,50913.0
2024-08-02 14:40:00,246.19,246.92,246.06,246.9,36986.0,244.085,244.8088,243.9561,244.789,36986.0
2024-08-02 14:50:00,246.79,246.93,246.59,246.86,30479.0,244.6799,244.8187,244.4816,244.7493,30479.0
2024-08-02 15:00:00,246.91,246.97,246.42,246.57,54400.0,244.7989,244.8584,244.3131,244.4618,54400.0
2024-08-02 15:10:00,246.63,246.98,246.12,246.89,37712.0,244.5213,244.8683,244.0156,244.779,37712.0
2024-08-02 15:20:00,246.89,247.18,246.53,246.83,42752.0,244.779,245.0666,244.4221,244.7196,42752.0
2024-08-02 15:30:00,246.92,246.93,246.37,246.69,63081.0,244.8088,244.8187,244.2635,244.5807,63081.0
2024-08-02 15:40:00,246.58,246.81,246.45,246.5,85217.0,244.4717,244.6997,244.3428,244.3924,85217.0
2024-08-02 15:50:00,246.47,247.66,246.4,247.56,276024.0,244.3626,245.5425,244.2932,245.4433,276024.0
2024-08-05 09:30:00,246.51,246.93,243.26,244.02,73581.0,244.4023,244.8187,241.1801,241.9336,73581.0
2024-08-05 09:40:00,243.69,245.52,242.61,242.87,128071.0,241.6064,243.4208,240.5356,240.7934,128071.0
2024-08-05 09:50:00,242.87,244.45,240.37,240.73,74255.0,240.7934,242.3599,238.3148,238.6717,74255.0
2024-08-05 10:00:00,240.6,243.23,240.6,241.37,133826.0,238.5428,241.1503,238.5428,239.3062,133826.0
2024-08-05 10:10:00,241.49,241.74,240.02,240.9,74366.0,239.4252,239.6731,237.9678,238.8403,74366.0
2024-08-05 10:20:00,240.92,241.56,240.52,240.98,76274.0,238.8601,239.4946,238.4635,238.9196,76274.0
2024-08-05 10:30:00,240.98,241.2,239.04,239.36,52774.0,238.9196,239.1377,236.9962,237.3134,52774.0
2024-08-05 10:40:00,239.57,240.93,238.18,240.8,50768.0,237.5216,238.87,236.1435,238.7411,50768.0
2024-08-05 10:50:00,241.09,241.57,239.68,239.94,23034.0,239.0286,239.5045,237.6307,237.8885,23034.0
2024-08-05 11:00:00,240.1,240.49,239.27,239.83,26158.0,238.0471,238.4338,237.2242,237.7794,26158.0
2024-08-05 11:10:00,239.63,239.96,238.88,239.44,12900.0,237.5811,237.9083,236.8375,237.3927,12900.0
2024-08-05 11:20:00,239.39,240.32,239.38,239.9,19639.0,237.3432,238.2652,237.3333,237.8488,19639.0
2024-08-05 11:30:00,239.88,240.38,239.28,239.28,22511.0,237.829,238.3247,237.2341,237.2341,22511.0
2024-08-05 11:40:00,239.16,239.63,239.01,239.19,9034.0,237.1151,237.5811,236.9664,237.1449,9034.0
2024-08-05 11:50:00,239.5,239.79,239.29,239.74,10185.0,237.4522,237.7397,237.244,237.6902,10185.0
2024-08-05 12:00:00,239.59,239.91,239.28,239.7,18133.0,237.5415,237.8587,237.2341,237.6505,18133.0
2024-08-05 12:10:00,239.56,240.08,239.46,239.8,8619.0,237.5117,238.0273,237.4126,237.7497,8619.0
2024-08-05 12:20:00,239.8,240.03,239.33,239.59,14734.0,237.7497,237.9777,237.2837,237.5415,14734.0
2024-08-05 12:30:00,239.73,239.77,239.14,239.15,11966.0,237.6803,237.7199,237.0953,237.1052,11966.0
2024-08-05 12:40:00,239.21,239.62,238.86,239.56,14417.0,237.1647,237.5712,236.8177,237.5117,14417.0
2024-08-05 12:50:00,239.53,239.62,239.11,239.37,8112.0,237.482,237.5712,237.0656,237.3233,8112.0
2024-08-05 13:00:00,239.33,239.33,238.7,238.74,7064.0,237.2837,237.2837,236.6591,236.6987,7064.0
2024-08-05 13:10:00,238.9,239.3,238.71,238.95,10093.0,236.8574,237.2539,236.669,236.9069,10093.0
2024-08-05 13:20:00,238.87,239.6,238.87,239.49,12339.0,236.8276,237.5514,236.8276,237.4423,12339.0
2024-08-05 13:30:00,239.42,239.43,238.94,239.03,11201.0,237.3729,237.3828,236.897,236.9862,11201.0
2024-08-05 13:40:00,239.22,239.22,238.78,239.11,13716.0,237.1746,237.1746,236.7384,237.0656,13716.0
2024-08-05 13:50:00,239.11,239.53,239.0,239.53,13217.0,237.0656,237.482,236.9565,237.482,13217.0
2024-08-05 14:00:00,239.53,240.05,239.45,240.02,10978.0,237.482,237.9975,237.4027,237.9678,10978.0
2024-08-05 14:10:00,240.02,240.3,239.83,240.02,27028.0,237.9678,238.2454,237.7794,237.9678,27028.0
2024-08-05 14:20:00,239.95,240.07,239.72,239.94,11687.0,237.8984,238.0174,237.6703,237.8885,11687.0
2024-08-05 14:30:00,239.93,240.11,239.25,239.43,26711.0,237.8785,238.057,237.2044,237.3828,26711.0
2024-08-05 14:40:00,239.52,240.07,239.51,239.94,12720.0,237.4721,238.0174,237.4621,237.8885,12720.0
2024-08-05 14:50:00,239.93,240.02,239.8,239.97,13220.0,237.8785,237.9678,237.7497,237.9182,13220.0
2024-08-05 15:00:00,240.0,240.05,239.78,239.99,22443.0,237.9479,237.9975,237.7298,237.938,22443.0
2024-08-05 15:10:00,239.99,240.02,239.77,239.95,38635.0,237.938,237.9678,237.7199,237.8984,38635.0
2024-08-05 15:20:00,239.88,240.08,239.69,239.8,28740.0,237.829,238.0273,237.6406,237.7497,28740.0
2024-08-05 15:30:00,239.77,240.33,239.67,240.21,31591.0,237.7199,238.2751,237.6208,238.1562,31591.0
2024-08-05 15:40:00,240.22,240.28,239.7,239.92,45051.0,238.1661,238.2256,237.6505,237.8686,45051.0
2024-08-05 15:50:00,239.87,241.47,239.74,241.31,202783.0,237.8191,239.4054,237.6902,239.2467,202783.0
2024-08-06 09:30:00,241.9,242.31,240.31,241.77,13551.0,239.8317,240.2382,238.2553,239.7028,13551.0
2024-08-06 09:40:00,241.99,242.5,241.61,241.66,5086.0,239.9209,240.4266,239.5442,239.5938,5086.0
2024-08-06 09:50:00,241.51,242.16,241.5,242.06,9090.0,239.445,240.0895,239.4351,239.9903,9090.0
2024-08-06 10:00:00,242.01,243.19,241.83,243.19,11491.0,239.9408,241.1107,239.7623,241.1107,11491.0
2024-08-06 10:10:00,243.2,243.42,242.61,242.62,7617.0,241.1206,241.3387,240.5356,240.5455,7617.0
2024-08-06 10:20:00,242.68,243.61,242.62,242.78,11411.0,240.605,241.5271,240.5455,240.7042,11411.0
2024-08-06 10:30:00,242.57,243.04,242.43,242.72,12232.0,240.496,240.962,240.3572,240.6447,12232.0
2024-08-06 10:40:00,242.59,242.91,242.4,242.91,13917.0,240.5158,240.8331,240.3274,240.8331,13917.0
2024-08-06 10:50:00,242.83,242.93,242.54,242.7,7364.0,240.7538,240.8529,240.4662,240.6249,7364.0
2024-08-06 11:00:00,242.7,242.91,242.46,242.59,8602.0,240.6249,240.8331,240.3869,240.5158,8602.0
2024-08-06 11:10:00,242.52,242.94,242.52,242.59,3330.0,240.4464,240.8628,240.4464,240.5158,3330.0
2024-08-06 11:20:00,242.61,242.65,242.4,242.4,5211.0,240.5356,240.5753,240.3274,240.3274,5211.0
2024-08-06 11:30:00,242.48,242.61,242.34,242.4,5689.0,240.4067,240.5356,240.2679,240.3274,5689.0
2024-08-06 11:40:00,242.59,242.65,242.26,242.5,3979.0,240.5158,240.5753,240.1886,240.4266,3979.0
2024-08-06 11:50:00,242.52,243.07,242.44,243.05,6725.0,240.4464,240.9917,240.3671,240.9719,6725.0
2024-08-06 12:00:00,243.03,243.1,242.73,242.73,4616.0,240.952,241.0214,240.6546,240.6546,4616.0
2024-08-06 12:10:00,242.74,242.9,242.69,242.69,1533.0,240.6645,240.8232,240.6149,240.6149,1533.0
2024-08-06 12:20:00,242.93,242.98,242.59,242.77,10554.0,240.8529,240.9025,240.5158,240.6943,10554.0
2024-08-06 12:30:00,242.87,243.16,242.87,243.03,4384.0,240.7934,241.0809,240.7934,240.952,4384.0
2024-08-06 12:40:00,243.07,243.18,242.96,243.03,4860.0,240.9917,241.1008,240.8826,240.952,4860.0
2024-08-06 12:50:00,243.02,243.33,242.88,243.14,10442.0,240.9421,241.2495,240.8033,241.0611,10442.0
2024-08-06 13:00:00,243.09,243.58,243.08,243.44,3354.0,241.0115,241.4973,241.0016,241.3585,3354.0
2024-08-06 13:10:00,243.38,243.5,243.18,243.27,5142.0,241.299,241.418,241.1008,241.19,5142.0
2024-08-06 13:20:00,243.35,243.41,243.01,243.12,9958.0,241.2693,241.3288,240.9322,241.0413,9958.0
2024-08-06 13:30:00,243.06,243.13,242.39,242.53,17239.0,240.9818,241.0512,240.3175,240.4563,17239.0
2024-08-06 13:40:00,242.53,242.61,242.16,242.46,15993.0,240.4563,240.5356,240.0895,240.3869,15993.0
2024-08-06 13:50:00,242.49,242.93,242.49,242.89,3277.0,240.4167,240.8529,240.4167,240.8132,3277.0
2024-08-06 14:00:00,242.95,242.95,242.21,242.48,7722.0,240.8727,240.8727,240.1391,240.4067,7722.0
2024-08-06 14:10:00,242.47,242.69,242.44,242.45,5714.0,240.3968,240.6149,240.3671,240.377,5714.0
2024-08-06 14:20:00,242.51,242.85,242.5,242.84,11842.0,240.4365,240.7736,240.4266,240.7637,11842.0
2024-08-06 14:30:00,242.74,243.15,242.74,242.94,6615.0,240.6645,241.071,240.6645,240.8628,6615.0
2024-08-06 14:40:00,242.87,243.05,242.84,242.85,3423.0,240.7934,240.9719,240.7637,240.7736,3423.0
2024-08-06 14:50:00,242.93,242.93,242.45,242.46,4725.0,240.8529,240.8529,240.377,240.3869,4725.0
2024-08-06 15:00:00,242.41,242.41,241.85,241.88,6731.0,240.3373,240.3373,239.7821,239.8119,6731.0
2024-08-06 15:10:00,241.76,242.03,241.7,242.02,10510.0,239.6929,239.9606,239.6334,239.9507,10510.0
2024-08-06 15:20:00,242.11,242.15,241.8,241.96,14259.0,240.0399,240.0796,239.7326,239.8912,14259.0
2024-08-06 15:30:00,241.93,241.93,241.46,241.62,10322.0,239.8614,239.8614,239.3955,239.5541,10322.0
2024-08-06 15:40:00,241.62,241.69,240.92,241.03,24407.0,239.5541,239.6235,238.8601,238.9691,24407.0
2024-08-06 15:50:00,240.93,241.28,239.44,239.82,122520.0,238.87,239.217,237.3927,237.7695,122520.0
2024-08-07 09:30:00,239.96,243.4,239.41,240.0,19348.0,237.9083,241.3189,237.363,237.9479,19348.0
2024-08-07 09:40:00,240.38,240.69,239.8,240.02,5929.0,238.3247,238.632,237.7497,237.9678,5929.0
2024-08-07 09:50:00,240.15,241.55,239.82,241.55,12590.0,238.0967,239.4847,237.7695,239.4847,12590.0
2024-08-07 10:00:00,241.5,243.58,241.5,243.43,21894.0,239.4351,241.4973,239.4351,241.3486,21894.0
2024-08-07 10:10:00,243.3,243.85,242.28,243.1,28947.0,241.2197,241.765,240.2085,241.0214,28947.0
2024-08-07 10:20:00,242.94,243.11,242.51,242.69,14872.0,240.8628,241.0314,240.4365,240.6149,14872.0
2024-08-07 10:30:00,242.65,243.11,242.31,242.89,10579.0,240.5753,241.0314,240.2382,240.8132,10579.0
2024-08-07 10:40:00,242.93,243.14,242.37,242.37,11450.0,240.8529,241.0611,240.2977,240.2977,11450.0
2024-08-07 10:50:00,242.55,242.99,242.53,242.9,6378.0,240.4761,240.9124,240.4563,240.8232,6378.0
2024-08-07 11:00:00,242.97,243.09,242.59,242.59,8665.0,240.8926,241.0115,240.5158,240.5158,8665.0
2024-08-07 11:10:00,242.73,242.81,242.53,242.55,8449.0,240.6546,240.7339,240.4563,240.4761,8449.0
2024-08-07 11:20:00,242.51,243.2,242.5,242.97,15691.0,240.4365,241.1206,240.4266,240.8926,15691.0
2024-08-07 11:30:00,243.11,243.25,242.66,243.25,12137.0,241.0314,241.1702,240.5852,241.1702,12137.0
2024-08-07 11:40:00,243.14,243.25,242.71,242.75,11802.0,241.0611,241.1702,240.6348,240.6744,11802.0
2024-08-07 11:50:00,242.66,242.9,242.56,242.72,3331.0,240.5852,240.8232,240.4861,240.6447,3331.0
2024-08-07 12:00:00,242.71,242.86,241.99,242.07,6014.0,240.6348,240.7835,239.9209,240.0003,6014.0
2024-08-07 12:10:00,241.98,242.2,241.92,242.18,1342.0,239.911,240.1291,239.8515,240.1093,1342.0
2024-08-07 12:20:00,242.11,242.44,242.01,242.41,2737.0,240.0399,240.3671,239.9408,240.3373,2737.0
2024-08-07 12:30:00,242.45,242.84,242.38,242.45,8586.0,240.377,240.7637,240.3076,240.377,8586.0
2024-08-07 12:40:00,242.49,242.49,242.22,242.3,2218.0,240.4167,240.4167,240.149,240.2283,2218.0
2024-08-07 12:50:00,242.24,242.24,241.96,242.05,4512.0,240.1688,240.1688,239.8912,239.9804,4512.0
2024-08-07 13:00:00,242.12,242.24,241.88,241.96,2509.0,240.0498,240.1688,239.8119,239.8912,2509.0
2024-08-07 13:10:00,241.96,241.96,241.46,241.46,3071.0,239.8912,239.8912,239.3955,239.3955,3071.0
2024-08-07 13:20:00,241.41,241.83,241.41,241.67,5217.0,239.3459,239.7623,239.3459,239.6037,5217.0
2024-08-07 13:30:00,241.78,242.08,241.56,241.67,4889.0,239.7127,240.0102,239.4946,239.6037,4889.0
2024-08-07 13:40:00,241.77,241.91,241.59,241.64,6195.0,239.7028,239.8416,239.5244,239.5739,6195.0
2024-08-07 13:50:00,241.72,241.8,241.52,241.79,7577.0,239.6532,239.7326,239.455,239.7226,7577.0
2024-08-07 14:00:00,241.69,241.85,241.63,241.77,7343.0,239.6235,239.7821,239.564,239.7028,7343.0
2024-08-07 14:10:00,241.81,242.06,241.72,241.87,3380.0,239.7425,239.9903,239.6532,239.802,3380.0
2024-08-07 14:20:00,241.91,242.0,241.71,241.78,3797.0,239.8416,239.9308,239.6433,239.7127,3797.0
2024-08-07 14:30:00,241.67,241.71,241.5,241.66,2203.0,239.6037,239.6433,239.4351,239.5938,2203.0
2024-08-07 14:40:00,241.78,241.79,241.05,241.06,5170.0,239.7127,239.7226,238.989,238.9989,5170.0
2024-08-07 14:50:00,241.11,241.39,241.04,241.27,7727.0,239.0485,239.3261,238.9791,239.2071,7727.0
2024-08-07 15:00:00,241.28,241.38,241.07,241.16,5355.0,239.217,239.3161,239.0088,239.098,5355.0
2024-08-07 15:10:00,241.16,241.37,241.12,241.16,5548.0,239.098,239.3062,239.0584,239.098,5548.0
2024-08-07 15:20:00,241.16,241.29,241.1,241.28,4618.0,239.098,239.2269,239.0385,239.217,4618.0
2024-08-07 15:30:00,241.28,241.35,241.06,241.1,30756.0,239.217,239.2864,238.9989,239.0385,30756.0
2024-08-07 15:40:00,241.09,241.49,240.96,241.47,23271.0,239.0286,239.4252,238.8997,239.4054,23271.0
2024-08-07 15:50:00,241.64,241.64,240.64,241.1,111688.0,239.5739,239.5739,238.5825,239.0385,111688.0
2024-08-08 09:30:00,239.52,240.0,235.03,236.75,49574.0,237.4721,237.9479,233.0204,234.7257,49574.0
2024-08-08 09:40:00,237.17,238.2,234.29,235.48,53202.0,235.1421,236.1633,232.2868,233.4666,53202.0
2024-08-08 09:50:00,235.28,238.35,235.28,238.35,37850.0,233.2683,236.3121,233.2683,236.3121,37850.0
2024-08-08 10:00:00,238.25,238.51,237.3,237.38,35996.0,236.2129,236.4707,235.271,235.3504,35996.0
2024-08-08 10:10:00,237.26,237.64,236.78,236.92,20454.0,235.2314,235.6081,234.7555,234.8943,20454.0
2024-08-08 10:20:00,236.82,238.06,236.82,237.78,17883.0,234.7951,236.0245,234.7951,235.7469,17883.0
2024-08-08 10:30:00,237.78,237.84,237.43,237.79,16179.0,235.7469,235.8064,235.3999,235.7568,16179.0
2024-08-08 10:40:00,237.67,237.76,237.08,237.2,12070.0,235.6379,235.7271,235.0529,235.1719,12070.0
2024-08-08 10:50:00,237.08,237.62,236.96,237.49,12196.0,235.0529,235.5883,234.9339,235.4594,12196.0
2024-08-08 11:00:00,237.62,237.62,237.16,237.55,12038.0,235.5883,235.5883,235.1322,235.5189,12038.0
2024-08-08 11:10:00,237.55,237.55,236.74,236.75,7636.0,235.5189,235.5189,234.7158,234.7257,7636.0
2024-08-08 11:20:00,236.77,237.24,236.77,236.87,9075.0,234.7456,235.2115,234.7456,234.8447,9075.0
2024-08-08 11:30:00,236.96,237.48,236.87,237.21,10945.0,234.9339,235.4495,234.8447,235.1818,10945.0
2024-08-08 11:40:00,237.09,237.11,236.43,237.11,16982.0,235.0628,235.0827,234.4085,235.0827,16982.0
2024-08-08 11:50:00,237.04,237.17,236.56,236.65,14675.0,235.0133,235.1421,234.5374,234.6266,14675.0
2024-08-08 12:00:00,236.54,236.72,235.52,235.97,22691.0,234.5175,234.696,233.5063,233.9524,22691.0
2024-08-08 12:10:00,236.07,236.81,236.07,236.34,13396.0,234.0516,234.7852,234.0516,234.3192,13396.0
2024-08-08 12:20:00,236.51,237.06,236.17,237.04,10420.0,234.4878,235.0331,234.1507,235.0133,10420.0
2024-08-08 12:30:00,236.97,237.1,236.43,237.05,8742.0,234.9439,235.0727,234.4085,235.0232,8742.0
2024-08-08 12:40:00,237.05,237.05,236.47,236.78,4993.0,235.0232,235.0232,234.4481,234.7555,4993.0
2024-08-08 12:50:00,236.78,237.21,236.56,237.08,8394.0,234.7555,235.1818,234.5374,235.0529,8394.0
2024-08-08 13:00:00,237.08,237.32,236.82,236.87,9493.0,235.0529,235.2909,234.7951,234.8447,9493.0
2024-08-08 13:10:00,236.78,237.07,236.78,237.05,15110.0,234.7555,235.043,234.7555,235.0232,15110.0
2024-08-08 13:20:00,237.05,237.05,236.31,236.88,11978.0,235.0232,235.0232,234.2895,234.8546,11978.0
2024-08-08 13:30:00,236.7,237.34,236.7,236.88,19421.0,234.6762,235.3107,234.6762,234.8546,19421.0
2024-08-08 13:40:00,236.87,237.16,236.82,236.97,9927.0,234.8447,235.1322,234.7951,234.9439,9927.0
2024-08-08 13:50:00,237.07,237.38,237.01,237.24,16130.0,235.043,235.3504,234.9835,235.2115,16130.0
2024-08-08 14:00:00,237.32,237.38,237.03,237.27,7174.0,235.2909,235.3504,235.0033,235.2413,7174.0
2024-08-08 14:10:00,237.29,237.69,237.28,237.53,13139.0,235.2611,235.6577,235.2512,235.4991,13139.0
2024-08-08 14:20:00,237.54,237.58,237.27,237.39,8465.0,235.509,235.5486,235.2413,235.3603,8465.0
2024-08-08 14:30:00,237.49,237.66,237.12,237.18,10987.0,235.4594,235.628,235.0926,235.1521,10987.0
2024-08-08 14:40:00,237.2,237.35,236.91,237.29,9360.0,235.1719,235.3206,234.8844,235.2611,9360.0
2024-08-08 14:50:00,237.38,237.42,237.08,237.09,12837.0,235.3504,235.39,235.0529,235.0628,12837.0
2024-08-08 15:00:00,237.05,237.46,236.76,237.46,12727.0,235.0232,235.4297,234.7357,235.4297,12727.0
2024-08-08 15:10:00,237.45,237.53,237.11,237.16,18081.0,235.4198,235.4991,235.0827,235.1322,18081.0
2024-08-08 15:20:00,237.16,237.22,236.6,236.85,22239.0,235.1322,235.1917,234.577,234.8249,22239.0
2024-08-08 15:30:00,236.84,236.96,236.45,236.75,29891.0,234.815,234.9339,234.4283,234.7257,29891.0
2024-08-08 15:40:00,236.75,237.06,236.57,236.89,45092.0,234.7257,235.0331,234.5473,234.8645,45092.0
2024-08-08 15:50:00,236.9,237.15,236.26,237.04,196675.0,234.8745,235.1223,234.2399,235.0133,196675.0
2024-08-09 09:30:00,238.17,238.17,235.42,235.68,16029.0,236.6401,236.6401,233.9078,234.1661,16029.0
2024-08-09 09:40:00,235.96,236.76,235.96,236.43,9118.0,234.4443,235.2391,234.4443,234.9113,9118.0
2024-08-09 09:50:00,236.42,237.75,236.15,237.53,9956.0,234.9013,236.2228,234.6331,236.0042,9956.0
2024-08-09 10:00:00,237.59,238.16,237.39,237.39,17474.0,236.0638,236.6302,235.8651,235.8651,17474.0
2024-08-09 10:10:00,237.1,237.2,236.72,237.06,9342.0,235.577,235.6763,235.1994,235.5372,9342.0
2024-08-09 10:20:00,237.0,237.18,236.82,236.91,31921.0,235.4776,235.6564,235.2988,235.3882,31921.0
2024-08-09 10:30:00,236.93,237.22,236.72,237.01,12200.0,235.4081,235.6962,235.1994,235.4875,12200.0
2024-08-09 10:40:00,237.01,237.31,236.84,236.96,17327.0,235.4875,235.7856,235.3186,235.4379,17327.0
2024-08-09 10:50:00,236.9,237.16,236.8,236.82,8328.0,235.3782,235.6366,235.2789,235.2988,8328.0
2024-08-09 11:00:00,236.82,237.0,236.67,237.0,4211.0,235.2988,235.4776,235.1497,235.4776,4211.0
2024-08-09 11:10:00,236.9,237.24,236.9,237.07,8034.0,235.3782,235.7161,235.3782,235.5472,8034.0
2024-08-09 11:20:00,237.14,237.14,236.93,237.03,10970.0,235.6167,235.6167,235.4081,235.5074,10970.0
2024-08-09 11:30:00,237.01,237.19,236.91,237.18,5956.0,235.4875,235.6664,235.3882,235.6564,5956.0
2024-08-09 11:40:00,237.19,237.19,236.88,236.93,4767.0,235.6664,235.6664,235.3584,235.4081,4767.0
2024-08-09 11:50:00,237.02,237.04,236.77,236.77,4537.0,235.4975,235.5173,235.2491,235.2491,4537.0
2024-08-09 12:00:00,236.82,236.83,236.54,236.76,6741.0,235.2988,235.3087,235.0206,235.2391,6741.0
2024-08-09 12:10:00,236.76,236.93,236.67,236.77,3557.0,235.2391,235.4081,235.1497,235.2491,3557.0
2024-08-09 12:20:00,236.63,237.0,236.45,236.8,12047.0,235.11,235.4776,234.9311,235.2789,12047.0
2024-08-09 12:30:00,236.72,237.0,236.67,236.87,3367.0,235.1994,235.4776,235.1497,235.3484,3367.0
2024-08-09 12:40:00,236.95,237.08,236.9,236.96,5226.0,235.4279,235.5571,235.3782,235.4379,5226.0
2024-08-09 12:50:00,236.95,237.29,236.88,237.25,8606.0,235.4279,235.7657,235.3584,235.726,8606.0
2024-08-09 13:00:00,237.18,237.32,236.91,236.91,6893.0,235.6564,235.7955,235.3882,235.3882,6893.0
2024-08-09 13:10:00,237.05,237.39,237.02,237.03,7513.0,235.5273,235.8651,235.4975,235.5074,7513.0
2024-08-09 13:20:00,237.11,237.69,237.07,237.55,3810.0,235.5869,236.1632,235.5472,236.0241,3810.0
2024-08-09 13:30:00,237.59,237.85,237.46,237.72,3608.0,236.0638,236.3221,235.9346,236.193,3608.0
2024-08-09 13:40:00,237.79,237.82,237.56,237.69,2917.0,236.2625,236.2923,236.034,236.1632,2917.0
2024-08-09 13:50:00,237.7,237.92,237.56,237.88,6793.0,236.1731,236.3917,236.034,236.3519,6793.0
2024-08-09 14:00:00,237.96,238.22,237.87,237.98,5961.0,236.4314,236.6898,236.342,236.4513,5961.0
2024-08-09 14:10:00,237.93,238.06,237.8,237.99,4152.0,236.4016,236.5308,236.2725,236.4612,4152.0
2024-08-09 14:20:00,238.02,238.05,237.67,237.75,5831.0,236.491,236.5209,236.1433,236.2228,5831.0
2024-08-09 14:30:00,237.69,237.72,237.5,237.51,5213.0,236.1632,236.193,235.9744,235.9843,5213.0
2024-08-09 14:40:00,237.54,237.63,237.42,237.42,7123.0,236.0141,236.1036,235.8949,235.8949,7123.0
2024-08-09 14:50:00,237.4,237.42,237.04,237.22,10874.0,235.875,235.8949,235.5173,235.6962,10874.0
2024-08-09 15:00:00,237.19,237.37,237.16,237.23,6469.0,235.6664,235.8452,235.6366,235.7061,6469.0
2024-08-09 15:10:00,237.29,237.5,237.22,237.38,6458.0,235.7657,235.9744,235.6962,235.8552,6458.0
2024-08-09 15:20:00,237.37,237.45,237.22,237.34,9098.0,235.8452,235.9247,235.6962,235.8154,9098.0
2024-08-09 15:30:00,237.35,237.5,237.23,237.45,13427.0,235.8254,235.9744,235.7061,235.9247,13427.0
2024-08-09 15:40:00,237.43,237.46,237.15,237.42,26267.0,235.9048,235.9346,235.6266,235.8949,26267.0
2024-08-09 15:50:00,237.47,237.84,237.07,237.74,201431.0,235.9446,236.3122,235.5472,236.2128,201431.0
2024-08-12 09:30:00,237.19,237.47,236.34,236.38,6574.0,235.6664,235.9446,234.8218,234.8616,6574.0
2024-08-12 09:40:00,236.38,237.38,236.27,237.38,7728.0,234.8616,235.8552,234.7523,235.8552,7728.0
2024-08-12 09:50:00,237.13,238.08,237.08,237.94,5174.0,235.6068,236.5507,235.5571,236.4116,5174.0
2024-08-12 10:00:00,238.0,238.7,237.94,238.58,1648.0,236.4712,237.1667,236.4116,237.0475,1648.0
2024-08-12 10:10:00,238.45,238.67,237.87,238.34,11337.0,236.9183,237.1369,236.342,236.809,11337.0
2024-08-12 10:20:00,238.17,238.74,238.17,238.41,2008.0,236.6401,237.2064,236.6401,236.8785,2008.0
2024-08-12 10:30:00,238.28,238.68,238.24,238.46,2412.0,236.7494,237.1468,236.7096,236.9282,2412.0
2024-08-12 10:40:00,238.53,239.02,238.46,238.97,4732.0,236.9978,237.4846,236.9282,237.4349,4732.0
2024-08-12 10:50:00,239.1,239.29,238.93,239.1,16180.0,237.5641,237.7529,237.3952,237.5641,16180.0
2024-08-12 11:00:00,239.17,239.49,238.96,239.49,5481.0,237.6337,237.9516,237.425,237.9516,5481.0
2024-08-12 11:10:00,239.52,239.95,239.47,239.95,6999.0,237.9814,238.4087,237.9317,238.4087,6999.0
2024-08-12 11:20:00,239.93,240.1,239.39,239.39,4450.0,238.3888,238.5577,237.8522,237.8522,4450.0
2024-08-12 11:30:00,239.4,239.53,239.06,239.26,6645.0,237.8622,237.9913,237.5244,237.7231,6645.0
2024-08-12 11:40:00,239.25,239.25,238.73,238.92,4907.0,237.7131,237.7131,237.1965,237.3853,4907.0
2024-08-12 11:50:00,238.8,239.15,238.8,239.13,10667.0,237.266,237.6138,237.266,237.5939,10667.0
2024-08-12 12:00:00,239.21,239.28,238.96,239.05,5031.0,237.6734,237.743,237.425,237.5144,5031.0
2024-08-12 12:10:00,239.08,239.37,239.04,239.24,6243.0,237.5442,237.8324,237.5045,237.7032,6243.0
2024-08-12 12:20:00,239.11,239.35,239.05,239.07,7392.0,237.574,237.8125,237.5144,237.5343,7392.0
2024-08-12 12:30:00,239.03,239.23,238.89,239.09,9710.0,237.4946,237.6933,237.3555,237.5542,9710.0
2024-08-12 12:40:00,238.94,239.32,238.91,239.22,5238.0,237.4051,237.7827,237.3753,237.6833,5238.0
2024-08-12 12:50:00,239.17,239.44,239.04,239.22,4370.0,237.6337,237.9019,237.5045,237.6833,4370.0
2024-08-12 13:00:00,239.08,239.11,238.72,238.86,2772.0,237.5442,237.574,237.1866,237.3257,2772.0
2024-08-12 13:10:00,238.77,239.22,238.58,239.21,8781.0,237.2362,237.6833,237.0475,237.6734,8781.0
2024-08-12 13:20:00,239.3,239.35,238.68,239.0,8270.0,237.7628,237.8125,237.1468,237.4648,8270.0
2024-08-12 13:30:00,238.89,239.05,238.73,238.73,3664.0,237.3555,237.5144,237.1965,237.1965,3664.0
2024-08-12 13:40:00,238.83,238.83,238.44,238.45,3200.0,237.2958,237.2958,236.9084,236.9183,3200.0
2024-08-12 13:50:00,238.25,238.25,237.97,237.97,2550.0,236.7196,236.7196,236.4414,236.4414,2550.0
2024-08-12 14:00:00,237.95,238.21,237.74,237.84,5514.0,236.4215,236.6798,236.2128,236.3122,5514.0
2024-08-12 14:10:00,237.75,238.08,237.71,237.94,3962.0,236.2228,236.5507,236.183,236.4116,3962.0
2024-08-12 14:20:00,237.84,238.18,237.67,237.91,14660.0,236.3122,236.65,236.1433,236.3818,14660.0
2024-08-12 14:30:00,238.01,238.12,237.73,238.01,4981.0,236.4811,236.5904,236.2029,236.4811,4981.0
2024-08-12 14:40:00,237.87,238.23,237.81,238.12,7642.0,236.342,236.6997,236.2824,236.5904,7642.0
2024-08-12 14:50:00,238.1,238.14,237.9,238.04,4966.0,236.5705,236.6103,236.3718,236.5109,4966.0
2024-08-12 15:00:00,238.07,238.23,237.98,238.09,6322.0,236.5407,236.6997,236.4513,236.5606,6322.0
2024-08-12 15:10:00,238.11,238.22,237.64,237.64,9535.0,236.5805,236.6898,236.1135,236.1135,9535.0
2024-08-12 15:20:00,237.65,238.02,237.53,237.92,8446.0,236.1234,236.491,236.0042,236.3917,8446.0
2024-08-12 15:30:00,237.99,237.99,237.56,237.66,9419.0,236.4612,236.4612,236.034,236.1334,9419.0
2024-08-12 15:40:00,237.65,237.79,237.52,237.69,11663.0,236.1234,236.2625,235.9943,236.1632,11663.0
2024-08-12 15:50:00,237.77,238.21,237.58,237.8,114434.0,236.2427,236.6798,236.0539,236.2725,114434.0
2024-08-13 09:30:00,237.75,239.23,237.49,239.23,17520.0,236.2228,237.6933,235.9645,237.6933,17520.0
2024-08-13 09:40:00,238.7,239.03,237.84,238.26,10582.0,237.1667,237.4946,236.3122,236.7295,10582.0
2024-08-13 09:50:00,238.33,238.8,238.07,238.52,8936.0,236.7991,237.266,236.5407,236.9878,8936.0
2024-08-13 10:00:00,238.56,238.79,238.23,238.73,8539.0,237.0276,237.2561,236.6997,237.1965,8539.0
2024-08-13 10:10:00,238.73,238.73,238.23,238.34,5853.0,237.1965,237.1965,236.6997,236.809,5853.0
2024-08-13 10:20:00,238.3,238.72,238.13,238.7,3728.0,236.7693,237.1866,236.6003,237.1667,3728.0
2024-08-13 10:30:00,238.77,238.77,238.37,238.68,4120.0,237.2362,237.2362,236.8388,237.1468,4120.0
2024-08-13 10:40:00,238.71,238.97,238.55,238.96,11488.0,237.1766,237.4349,237.0176,237.425,11488.0
2024-08-13 10:50:00,238.98,239.19,238.5,238.53,12485.0,237.4449,237.6535,236.968,236.9978,12485.0
2024-08-13 11:00:00,238.53,238.67,238.32,238.65,5670.0,236.9978,237.1369,236.7891,237.117,5670.0
2024-08-13 11:10:00,238.43,238.55,238.28,238.42,2171.0,236.8984,237.0176,236.7494,236.8885,2171.0
2024-08-13 11:20:00,238.2,238.44,238.16,238.29,9338.0,236.6699,236.9084,236.6302,236.7593,9338.0
2024-08-13 11:30:00,238.27,238.66,238.09,238.14,8496.0,236.7394,237.1269,236.5606,236.6103,8496.0
2024-08-13 11:40:00,238.04,238.7,237.87,238.5,9492.0,236.5109,237.1667,236.342,236.968,9492.0
2024-08-13 11:50:00,238.42,238.48,237.77,238.18,7580.0,236.8885,236.9481,236.2427,236.65,7580.0
2024-08-13 12:00:00,238.18,238.4,238.05,238.05,8131.0,236.65,236.8686,236.5209,236.5209,8131.0
2024-08-13 12:10:00,238.02,238.16,237.87,238.11,5469.0,236.491,236.6302,236.342,236.5805,5469.0
2024-08-13 12:20:00,238.32,238.32,237.75,237.94,8484.0,236.7891,236.7891,236.2228,236.4116,8484.0
2024-08-13 12:30:00,237.91,238.03,237.55,237.63,6801.0,236.3818,236.501,236.0241,236.1036,6801.0
2024-08-13 12:40:00,237.66,237.93,237.65,237.81,3580.0,236.1334,236.4016,236.1234,236.2824,3580.0
2024-08-13 12:50:00,237.81,237.91,237.46,237.56,7196.0,236.2824,236.3818,235.9346,236.034,7196.0
2024-08-13 13:00:00,237.28,237.49,237.03,237.15,5819.0,235.7558,235.9645,235.5074,235.6266,5819.0
2024-08-13 13:10:00,237.05,237.24,236.73,236.73,6575.0,235.5273,235.7161,235.2093,235.2093,6575.0
2024-08-13 13:20:00,236.87,236.99,236.52,236.52,8122.0,235.3484,235.4677,235.0007,235.0007,8122.0
2024-08-13 13:30:00,236.63,236.63,236.12,236.33,10521.0,235.11,235.11,234.6033,234.8119,10521.0
2024-08-13 13:40:00,236.25,236.48,236.07,236.38,12410.0,234.7324,234.9609,234.5536,234.8616,12410.0
2024-08-13 13:50:00,236.46,236.46,236.25,236.43,9603.0,234.9411,234.9411,234.7324,234.9113,9603.0
2024-08-13 14:00:00,236.32,236.88,236.32,236.38,11375.0,234.802,235.3584,234.802,234.8616,11375.0
2024-08-13 14:10:00,236.32,236.74,236.32,236.67,17744.0,234.802,235.2193,234.802,235.1497,17744.0
2024-08-13 14:20:00,236.68,236.72,236.48,236.49,5221.0,235.1597,235.1994,234.9609,234.9709,5221.0
2024-08-13 14:30:00,236.61,236.66,236.43,236.53,5686.0,235.0901,235.1398,234.9113,235.0106,5686.0
2024-08-13 14:40:00,236.43,236.58,236.39,236.49,5519.0,234.9113,235.0603,234.8715,234.9709,5519.0
2024-08-13 14:50:00,236.41,236.56,236.16,236.26,12239.0,234.8914,235.0404,234.643,234.7424,12239.0
2024-08-13 15:00:00,236.33,236.75,236.33,236.65,14976.0,234.8119,235.2292,234.8119,235.1298,14976.0
2024-08-13 15:10:00,236.73,236.81,236.57,236.81,9162.0,235.2093,235.2888,235.0504,235.2888,9162.0
2024-08-13 15:20:00,236.75,236.88,236.69,236.78,17896.0,235.2292,235.3584,235.1696,235.259,17896.0
2024-08-13 15:30:00,236.82,236.85,236.41,236.48,18642.0,235.2988,235.3286,234.8914,234.9609,18642.0
2024-08-13 15:40:00,236.48,236.71,236.25,236.59,19945.0,234.9609,235.1895,234.7324,235.0702,19945.0
2024-08-13 15:50:00,236.71,236.71,236.23,236.32,113932.0,235.1895,235.1895,234.7125,234.802,113932.0
2024-08-14 09:30:00,236.75,237.94,235.0,236.79,9282.0,235.2292,236.4116,233.4904,235.269,9282.0
2024-08-14 09:40:00,236.8,238.33,236.79,238.23,12058.0,235.2789,236.7991,235.269,236.6997,12058.0
2024-08-14 09:50:00,238.08,238.86,238.08,238.56,17023.0,236.5507,237.3257,236.5507,237.0276,17023.0
2024-08-14 10:00:00,238.62,238.62,237.95,238.34,8710.0,237.0872,237.0872,236.4215,236.809,8710.0
2024-08-14 10:10:00,238.23,238.59,238.16,238.29,2721.0,236.6997,237.0574,236.6302,236.7593,2721.0
2024-08-14 10:20:00,238.16,238.44,238.01,238.1,2754.0,236.6302,236.9084,236.4811,236.5705,2754.0
2024-08-14 10:30:00,238.19,238.29,237.61,237.64,7821.0,236.66,236.7593,236.0837,236.1135,7821.0
2024-08-14 10:40:00,237.71,237.94,237.58,237.65,14001.0,236.183,236.4116,236.0539,236.1234,14001.0
2024-08-14 10:50:00,237.62,237.63,237.08,237.34,4012.0,236.0936,236.1036,235.5571,235.8154,4012.0
2024-08-14 11:00:00,237.24,237.69,237.23,237.66,6751.0,235.7161,236.1632,235.7061,236.1334,6751.0
2024-08-14 11:10:00,237.78,237.96,237.66,237.77,3726.0,236.2526,236.4314,236.1334,236.2427,3726.0
2024-08-14 11:20:00,237.66,237.76,237.51,237.59,11854.0,236.1334,236.2327,235.9843,236.0638,11854.0
2024-08-14 11:30:00,237.57,238.14,237.53,237.61,16405.0,236.0439,236.6103,236.0042,236.0837,16405.0
2024-08-14 11:40:00,237.6,237.89,237.59,237.78,2156.0,236.0737,236.3619,236.0638,236.2526,2156.0
2024-08-14 11:50:00,237.66,237.95,237.59,237.75,2714.0,236.1334,236.4215,236.0638,236.2228,2714.0
2024-08-14 12:00:00,237.68,237.95,237.64,237.87,3686.0,236.1532,236.4215,236.1135,236.342,3686.0
2024-08-14 12:10:00,237.78,238.28,237.78,238.2,2950.0,236.2526,236.7494,236.2526,236.6699,2950.0
2024-08-14 12:20:00,238.24,238.27,237.86,237.86,4970.0,236.7096,236.7394,236.3321,236.3321,4970.0
2024-08-14 12:30:00,237.9,238.29,237.81,238.29,2529.0,236.3718,236.7593,236.2824,236.7593,2529.0
2024-08-14 12:40:00,238.3,238.48,238.15,238.44,2529.0,236.7693,236.9481,236.6202,236.9084,2529.0
2024-08-14 12:50:00,238.55,238.82,238.51,238.8,1655.0,237.0176,237.2859,236.9779,237.266,1655.0
2024-08-14 13:00:00,238.64,238.79,238.49,238.67,4269.0,237.1071,237.2561,236.958,237.1369,4269.0
2024-08-14 13:10:00,238.53,238.65,238.34,238.46,4097.0,236.9978,237.117,236.809,236.9282,4097.0
2024-08-14 13:20:00,238.42,238.65,238.4,238.44,3158.0,236.8885,237.117,236.8686,236.9084,3158.0
2024-08-14 13:30:00,238.44,238.68,238.33,238.62,3186.0,236.9084,237.1468,236.7991,237.0872,3186.0
2024-08-14 13:40:00,238.51,238.66,238.39,238.63,3415.0,236.9779,237.1269,236.8587,237.0971,3415.0
2024-08-14 13:50:00,238.64,238.64,238.29,238.58,3799.0,237.1071,237.1071,236.7593,237.0475,3799.0
2024-08-14 14:00:00,238.52,238.52,237.86,237.86,3448.0,236.9878,236.9878,236.3321,236.3321,3448.0
2024-08-14 14:10:00,237.82,238.07,237.77,237.89,2252.0,236.2923,236.5407,236.2427,236.3619,2252.0
2024-08-14 14:20:00,237.71,237.92,237.54,237.84,7945.0,236.183,236.3917,236.0141,236.3122,7945.0
2024-08-14 14:30:00,238.02,238.06,237.82,237.9,2694.0,236.491,236.5308,236.2923,236.3718,2694.0
2024-08-14 14:40:00,237.99,238.19,237.85,238.14,4113.0,236.4612,236.66,236.3221,236.6103,4113.0
2024-08-14 14:50:00,238.15,238.35,238.07,238.26,2442.0,236.6202,236.8189,236.5407,236.7295,2442.0
2024-08-14 15:00:00,238.21,238.71,238.21,238.51,5527.0,236.6798,237.1766,236.6798,236.9779,5527.0
2024-08-14 15:10:00,238.56,238.71,237.83,237.84,19749.0,237.0276,237.1766,236.3023,236.3122,19749.0
2024-08-14 15:20:00,237.83,238.08,237.81,237.81,9150.0,236.3023,236.5507,236.2824,236.2824,9150.0
2024-08-14 15:30:00,237.89,238.08,237.6,237.75,22833.0,236.3619,236.5507,236.0737,236.2228,22833.0
2024-08-14 15:40:00,237.72,237.83,237.18,237.44,23562.0,236.193,236.3023,235.6564,235.9148,23562.0
2024-08-14 15:50:00,237.61,237.88,236.67,237.7,117777.0,236.0837,236.3519,235.1497,236.1731,117777.0
2024-08-15 09:30:00,238.07,238.09,237.7,237.85,12647.0,236.5407,236.5606,236.1731,236.3221,12647.0
2024-08-15 09:40:00,237.88,238.55,237.82,237.94,16005.0,236.3519,237.0176,236.2923,236.4116,16005.0
2024-08-15 09:50:00,238.04,238.08,236.99,236.99,18233.0,236.5109,236.5507,235.4677,235.4677,18233.0
2024-08-15 10:00:00,237.02,237.39,235.91,236.08,7798.0,235.4975,235.8651,234.3946,234.5635,7798.0
2024-08-15 10:10:00,235.95,235.95,234.95,235.32,13772.0,234.4343,234.4343,233.4408,233.8084,13772.0
2024-08-15 10:20:00,235.22,235.8,235.2,235.62,16219.0,233.709,234.2853,233.6892,234.1065,16219.0
2024-08-15 10:30:00,235.7,236.6,235.7,236.27,14693.0,234.186,235.0802,234.186,234.7523,14693.0
2024-08-15 10:40:00,236.39,236.59,236.17,236.17,5710.0,234.8715,235.0702,234.6529,234.6529,5710.0
2024-08-15 10:50:00,236.24,236.63,236.23,236.57,16485.0,234.7225,235.11,234.7125,235.0504,16485.0
2024-08-15 11:00:00,236.67,236.84,236.52,236.53,9423.0,235.1497,235.3186,235.0007,235.0106,9423.0
2024-08-15 11:10:00,236.56,237.17,236.56,236.74,3563.0,235.0404,235.6465,235.0404,235.2193,3563.0
2024-08-15 11:20:00,236.76,236.9,236.23,236.32,4593.0,235.2391,235.3782,234.7125,234.802,4593.0
2024-08-15 11:30:00,236.29,236.51,235.99,236.4,8990.0,234.7722,234.9907,234.4741,234.8815,8990.0
2024-08-15 11:40:00,236.45,236.57,236.19,236.19,5634.0,234.9311,235.0504,234.6728,234.6728,5634.0
2024-08-15 11:50:00,236.27,236.28,235.72,235.72,5084.0,234.7523,234.7622,234.2058,234.2058,5084.0
2024-08-15 12:00:00,235.55,235.89,235.55,235.68,3304.0,234.0369,234.3747,234.0369,234.1661,3304.0
2024-08-15 12:10:00,235.66,235.98,235.64,235.98,2435.0,234.1462,234.4642,234.1263,234.4642,2435.0
2024-08-15 12:20:00,235.86,236.1,235.73,235.84,2556.0,234.3449,234.5834,234.2158,234.3251,2556.0
2024-08-15 12:30:00,235.96,236.11,235.68,235.97,4087.0,234.4443,234.5933,234.1661,234.4542,4087.0
2024-08-15 12:40:00,235.98,235.99,235.67,235.95,3918.0,234.4642,234.4741,234.1561,234.4343,3918.0
2024-08-15 12:50:00,235.88,235.92,235.72,235.84,1787.0,234.3648,234.4045,234.2058,234.3251,1787.0
2024-08-15 13:00:00,235.92,235.92,235.5,235.65,4835.0,234.4045,234.4045,233.9872,234.1363,4835.0
2024-08-15 13:10:00,235.68,235.95,235.68,235.95,1800.0,234.1661,234.4343,234.1661,234.4343,1800.0
2024-08-15 13:20:00,235.82,236.02,235.72,236.02,3035.0,234.3052,234.5039,234.2058,234.5039,3035.0
2024-08-15 13:30:00,235.76,236.19,235.75,236.19,4339.0,234.2456,234.6728,234.2356,234.6728,4339.0
2024-08-15 13:40:00,236.15,236.3,236.06,236.06,3040.0,234.6331,234.7821,234.5436,234.5436,3040.0
2024-08-15 13:50:00,236.23,236.25,235.96,236.25,2222.0,234.7125,234.7324,234.4443,234.7324,2222.0
2024-08-15 14:00:00,236.12,236.62,236.01,236.62,4031.0,234.6033,235.1,234.494,235.1,4031.0
2024-08-15 14:10:00,236.57,236.67,236.29,236.61,4303.0,235.0504,235.1497,234.7722,235.0901,4303.0
2024-08-15 14:20:00,236.41,236.54,236.27,236.41,3968.0,234.8914,235.0206,234.7523,234.8914,3968.0
2024-08-15 14:30:00,236.37,236.4,236.18,236.3,3673.0,234.8516,234.8815,234.6629,234.7821,3673.0
2024-08-15 14:40:00,236.3,236.39,236.14,236.26,3637.0,234.7821,234.8715,234.6231,234.7424,3637.0
2024-08-15 14:50:00,236.23,236.46,236.14,236.26,2746.0,234.7125,234.9411,234.6231,234.7424,2746.0
2024-08-15 15:00:00,236.34,237.01,236.26,236.95,8687.0,234.8218,235.4875,234.7424,235.4279,8687.0
2024-08-15 15:10:00,236.92,237.06,236.47,236.51,10267.0,235.3981,235.5372,234.951,234.9907,10267.0
2024-08-15 15:20:00,236.48,236.87,236.31,236.87,12238.0,234.9609,235.3484,234.792,235.3484,12238.0
2024-08-15 15:30:00,236.87,236.96,236.39,236.51,12928.0,235.3484,235.4379,234.8715,234.9907,12928.0
2024-08-15 15:40:00,236.59,237.15,236.59,236.67,40336.0,235.0702,235.6266,235.0702,235.1497,40336.0
2024-08-15 15:50:00,236.68,236.75,235.89,236.66,119701.0,235.1597,235.2292,234.3747,235.1398,119701.0
2024-08-16 09:30:00,236.8,238.0,235.66,236.53,43948.0,235.2789,236.4712,234.1462,235.0106,43948.0
2024-08-16 09:40:00,236.4,237.34,235.66,236.09,15936.0,234.8815,235.8154,234.1462,234.5734,15936.0
2024-08-16 09:50:00,235.91,236.74,235.38,236.54,41440.0,234.3946,235.2193,233.868,235.0206,41440.0
2024-08-16 10:00:00,236.96,237.13,236.54,236.77,12429.0,235.4379,235.6068,235.0206,235.2491,12429.0
2024-08-16 10:10:00,236.98,236.99,236.52,236.61,6573.0,235.4577,235.4677,235.0007,235.0901,6573.0
2024-08-16 10:20:00,236.81,237.02,236.49,236.98,3081.0,235.2888,235.4975,234.9709,235.4577,3081.0
2024-08-16 10:30:00,236.86,236.98,236.53,236.59,10011.0,235.3385,235.4577,235.0106,235.0702,10011.0
2024-08-16 10:40:00,236.77,236.78,236.45,236.69,1822.0,235.2491,235.259,234.9311,235.1696,1822.0
2024-08-16 10:50:00,236.54,236.67,236.4,236.44,4796.0,235.0206,235.1497,234.8815,234.9212,4796.0
2024-08-16 11:00:00,236.76,237.28,236.75,237.27,4344.0,235.2391,235.7558,235.2292,235.7459,4344.0
2024-08-16 11:10:00,237.39,237.6,237.35,237.6,2571.0,235.8651,236.0737,235.8254,236.0737,2571.0
2024-08-16 11:20:00,237.49,237.59,236.91,237.12,9389.0,235.9645,236.0638,235.3882,235.5968,9389.0
2024-08-16 11:30:00,237.01,237.01,236.56,236.56,7462.0,235.4875,235.4875,235.0404,235.0404,7462.0
2024-08-16 11:40:00,236.67,236.81,236.51,236.68,6537.0,235.1497,235.2888,234.9907,235.1597,6537.0
2024-08-16 11:50:00,236.48,236.87,236.48,236.52,4175.0,234.9609,235.3484,234.9609,235.0007,4175.0
2024-08-16 12:00:00,236.49,237.07,236.49,236.96,10208.0,234.9709,235.5472,234.9709,235.4379,10208.0
2024-08-16 12:10:00,236.92,237.22,236.92,237.0,5778.0,235.3981,235.6962,235.3981,235.4776,5778.0
2024-08-16 12:20:00,237.11,237.15,236.99,237.08,844.0,235.5869,235.6266,235.4677,235.5571,844.0
2024-08-16 12:30:00,237.1,237.28,237.09,237.28,2364.0,235.577,235.7558,235.567,235.7558,2364.0
2024-08-16 12:40:00,237.3,237.55,237.2,237.42,4431.0,235.7757,236.0241,235.6763,235.8949,4431.0
2024-08-16 12:50:00,237.43,238.0,237.33,238.0,3771.0,235.9048,236.4712,235.8055,236.4712,3771.0
2024-08-16 13:00:00,238.09,238.09,237.94,238.04,4395.0,236.5606,236.5606,236.4116,236.5109,4395.0
2024-08-16 13:10:00,238.05,238.14,237.89,237.97,6623.0,236.5209,236.6103,236.3619,236.4414,6623.0
2024-08-16 13:20:00,237.96,238.16,237.91,238.05,8460.0,236.4314,236.6302,236.3818,236.5209,8460.0
2024-08-16 13:30:00,238.0,238.0,237.72,237.77,9616.0,236.4712,236.4712,236.193,236.2427,9616.0
2024-08-16 13:40:00,237.81,237.82,237.72,237.74,1519.0,236.2824,236.2923,236.193,236.2128,1519.0
2024-08-16 13:50:00,237.74,237.75,237.66,237.71,4129.0,236.2128,236.2228,236.1334,236.183,4129.0
2024-08-16 14:00:00,237.65,237.76,237.64,237.73,2829.0,236.1234,236.2327,236.1135,236.2029,2829.0
2024-08-16 14:10:00,237.68,237.69,237.52,237.56,5951.0,236.1532,236.1632,235.9943,236.034,5951.0
2024-08-16 14:20:00,237.56,237.7,237.5,237.7,4456.0,236.034,236.1731,235.9744,236.1731,4456.0
2024-08-16 14:30:00,237.73,237.81,237.63,237.74,4109.0,236.2029,236.2824,236.1036,236.2128,4109.0
2024-08-16 14:40:00,237.77,237.81,237.61,237.62,6398.0,236.2427,236.2824,236.0837,236.0936,6398.0
2024-08-16 14:50:00,237.53,237.91,237.53,237.91,5105.0,236.0042,236.3818,236.0042,236.3818,5105.0
2024-08-16 15:00:00,237.86,237.89,237.49,237.58,5158.0,236.3321,236.3619,235.9645,236.0539,5158.0
2024-08-16 15:10:00,237.49,237.84,237.42,237.84,6608.0,235.9645,236.3122,235.8949,236.3122,6608.0
2024-08-16 15:20:00,237.69,237.74,237.6,237.72,5257.0,236.1632,236.2128,236.0737,236.193,5257.0
2024-08-16 15:30:00,237.64,238.15,237.56,238.15,16804.0,236.1135,236.6202,236.034,236.6202,16804.0
2024-08-16 15:40:00,238.1,238.21,237.55,237.72,22253.0,236.5705,236.6798,236.0241,236.193,22253.0
2024-08-16 15:50:00,237.74,238.19,237.59,238.08,87435.0,236.2128,236.66,236.0638,236.5507,87435.0
2024-08-19 09:30:00,237.88,238.49,237.63,238.49,6743.0,236.3519,236.958,236.1036,236.958,6743.0
2024-08-19 09:40:00,238.06,238.29,237.51,237.98,8641.0,236.5308,236.7593,235.9843,236.4513,8641.0
2024-08-19 09:50:00,237.98,238.42,237.65,237.77,29158.0,236.4513,236.8885,236.1234,236.2427,29158.0
2024-08-19 10:00:00,237.77,238.69,237.77,238.15,3649.0,236.2427,237.1567,236.2427,236.6202,3649.0
2024-08-19 10:10:00,238.14,238.31,237.89,238.2,8022.0,236.6103,236.7792,236.3619,236.6699,8022.0
2024-08-19 10:20:00,238.28,238.73,238.27,238.4,3552.0,236.7494,237.1965,236.7394,236.8686,3552.0
2024-08-19 10:30:00,238.47,238.52,238.26,238.33,4923.0,236.9382,236.9878,236.7295,236.7991,4923.0
2024-08-19 10:40:00,238.51,238.52,238.33,238.38,6347.0,236.9779,236.9878,236.7991,236.8487,6347.0
2024-08-19 10:50:00,238.2,238.4,238.2,238.36,1700.0,236.6699,236.8686,236.6699,236.8289,1700.0
2024-08-19 11:00:00,238.36,238.47,238.24,238.24,5344.0,236.8289,236.9382,236.7096,236.7096,5344.0
2024-08-19 11:10:00,238.23,238.49,238.18,238.36,11382.0,236.6997,236.958,236.65,236.8289,11382.0
2024-08-19 11:20:00,238.27,238.44,238.17,238.23,3487.0,236.7394,236.9084,236.6401,236.6997,3487.0
2024-08-19 11:30:00,238.13,238.44,237.95,238.15,3346.0,236.6003,236.9084,236.4215,236.6202,3346.0
2024-08-19 11:40:00,237.95,238.17,237.95,237.97,2266.0,236.4215,236.6401,236.4215,236.4414,2266.0
2024-08-19 11:50:00,238.02,238.38,237.97,238.21,4181.0,236.491,236.8487,236.4414,236.6798,4181.0
2024-08-19 12:00:00,238.29,238.41,238.21,238.41,2855.0,236.7593,236.8785,236.6798,236.8785,2855.0
2024-08-19 12:10:00,238.41,238.5,238.24,238.42,1622.0,236.8785,236.968,236.7096,236.8885,1622.0
2024-08-19 12:20:00,238.45,238.45,238.36,238.38,800.0,236.9183,236.9183,236.8289,236.8487,800.0
2024-08-19 12:30:00,238.36,238.44,238.25,238.31,1928.0,236.8289,236.9084,236.7196,236.7792,1928.0
2024-08-19 12:40:00,238.24,238.68,238.24,238.59,1706.0,236.7096,237.1468,236.7096,237.0574,1706.0
2024-08-19 12:50:00,238.61,238.84,238.6,238.77,1678.0,237.0773,237.3058,237.0673,237.2362,1678.0
2024-08-19 13:00:00,238.73,238.76,238.65,238.68,1173.0,237.1965,237.2263,237.117,237.1468,1173.0
2024-08-19 13:10:00,238.59,238.72,238.59,238.71,700.0,237.0574,237.1866,237.0574,237.1766,700.0
2024-08-19 13:20:00,238.71,238.81,238.54,238.59,4514.0,237.1766,237.276,237.0077,237.0574,4514.0
2024-08-19 13:30:00,238.55,238.55,238.29,238.41,1931.0,237.0176,237.0176,236.7593,236.8785,1931.0
2024-08-19 13:40:00,238.41,238.66,238.41,238.58,2064.0,236.8785,237.1269,236.8785,237.0475,2064.0
2024-08-19 13:50:00,238.53,238.66,238.52,238.53,2873.0,236.9978,237.1269,236.9878,236.9978,2873.0
2024-08-19 14:00:00,238.56,238.56,238.27,238.27,4532.0,237.0276,237.0276,236.7394,236.7394,4532.0
2024-08-19 14:10:00,238.2,238.29,238.04,238.05,2023.0,236.6699,236.7593,236.5109,236.5209,2023.0
2024-08-19 14:20:00,238.12,238.21,237.97,238.13,3784.0,236.5904,236.6798,236.4414,236.6003,3784.0
2024-08-19 14:30:00,238.14,238.37,238.08,238.3,3691.0,236.6103,236.8388,236.5507,236.7693,3691.0
2024-08-19 14:40:00,238.37,238.62,238.37,238.54,2912.0,236.8388,237.0872,236.8388,237.0077,2912.0
2024-08-19 14:50:00,238.6,238.67,238.52,238.52,4040.0,237.0673,237.1369,236.9878,236.9878,4040.0
2024-08-19 15:00:00,238.56,238.56,238.13,238.15,2998.0,237.0276,237.0276,236.6003,236.6202,2998.0
2024-08-19 15:10:00,238.22,238.22,238.05,238.08,4959.0,236.6898,236.6898,236.5209,236.5507,4959.0
2024-08-19 15:20:00,238.08,238.11,237.94,237.94,5584.0,236.5507,236.5805,236.4116,236.4116,5584.0
2024-08-19 15:30:00,237.96,238.07,237.72,237.72,12001.0,236.4314,236.5407,236.193,236.193,12001.0
2024-08-19 15:40:00,237.7,238.11,237.7,238.1,14888.0,236.1731,236.5805,236.1731,236.5705,14888.0
2024-08-19 15:50:00,238.06,238.96,238.06,238.87,155594.0,236.5308,237.425,236.5308,237.3356,155594.0
2024-08-20 09:30:00,239.13,239.49,237.74,237.75,15720.0,237.5939,237.9516,236.2128,236.2228,15720.0
2024-08-20 09:40:00,237.78,238.43,237.78,238.43,3794.0,236.2526,236.8984,236.2526,236.8984,3794.0
2024-08-20 09:50:00,238.62,238.62,237.88,237.95,3185.0,237.0872,237.0872,236.3519,236.4215,3185.0
2024-08-20 10:00:00,238.11,238.2,237.76,237.78,5309.0,236.5805,236.6699,236.2327,236.2526,5309.0
2024-08-20 10:10:00,237.88,238.12,237.78,238.12,2100.0,236.3519,236.5904,236.2526,236.5904,2100.0
2024-08-20 10:20:00,238.11,238.42,237.94,238.25,6022.0,236.5805,236.8885,236.4116,236.7196,6022.0
2024-08-20 10:30:00,238.11,238.47,237.99,238.36,6440.0,236.5805,236.9382,236.4612,236.8289,6440.0
2024-08-20 10:40:00,238.57,239.1,238.55,238.91,4738.0,237.0375,237.5641,237.0176,237.3753,4738.0
2024-08-20 10:50:00,238.8,239.21,238.8,239.12,5396.0,237.266,237.6734,237.266,237.584,5396.0
2024-08-20 11:00:00,239.1,239.1,238.72,239.01,21003.0,237.5641,237.5641,237.1866,237.4747,21003.0
2024-08-20 11:10:00,238.99,238.99,238.52,238.56,4567.0,237.4548,237.4548,236.9878,237.0276,4567.0
2024-08-20 11:20:00,238.54,238.8,238.51,238.77,4299.0,237.0077,237.266,236.9779,237.2362,4299.0
2024-08-20 11:30:00,238.64,238.8,238.39,238.39,5029.0,237.1071,237.266,236.8587,236.8587,5029.0
2024-08-20 11:40:00,238.42,238.84,238.42,238.84,7209.0,236.8885,237.3058,236.8885,237.3058,7209.0
2024-08-20 11:50:00,238.72,238.83,238.61,238.78,3118.0,237.1866,237.2958,237.0773,237.2462,3118.0
2024-08-20 12:00:00,238.75,238.81,238.62,238.63,2630.0,237.2164,237.276,237.0872,237.0971,2630.0
2024-08-20 12:10:00,238.67,238.67,238.45,238.45,800.0,237.1369,237.1369,236.9183,236.9183,800.0
2024-08-20 12:20:00,238.54,238.56,238.34,238.37,3160.0,237.0077,237.0276,236.809,236.8388,3160.0
2024-08-20 12:30:00,238.42,238.92,238.42,238.87,5171.0,236.8885,237.3853,236.8885,237.3356,5171.0
2024-08-20 12:40:00,238.93,238.93,238.76,238.78,3775.0,237.3952,237.3952,237.2263,237.2462,3775.0
2024-08-20 12:50:00,238.88,239.09,238.81,239.09,1847.0,237.3455,237.5542,237.276,237.5542,1847.0
2024-08-20 13:00:00,238.97,239.1,238.8,238.93,5056.0,237.4349,237.5641,237.266,237.3952,5056.0
2024-08-20 13:10:00,239.03,239.2,238.85,238.95,4261.0,237.4946,237.6635,237.3157,237.4151,4261.0
2024-08-20 13:20:00,238.92,238.98,238.65,238.65,3663.0,237.3853,237.4449,237.117,237.117,3663.0
2024-08-20 13:30:00,238.63,238.63,238.4,238.4,1430.0,237.0971,237.0971,236.8686,236.8686,1430.0
2024-08-20 13:40:00,238.51,238.8,238.51,238.73,1897.0,236.9779,237.266,236.9779,237.1965,1897.0
2024-08-20 13:50:00,238.66,238.87,238.57,238.73,1342.0,237.1269,237.3356,237.0375,237.1965,1342.0
2024-08-20 14:00:00,238.84,238.84,238.59,238.79,3752.0,237.3058,237.3058,237.0574,237.2561,3752.0
2024-08-20 14:10:00,238.68,238.72,238.45,238.62,9923.0,237.1468,237.1866,236.9183,237.0872,9923.0
2024-08-20 14:20:00,238.63,238.81,238.56,238.72,4493.0,237.0971,237.276,237.0276,237.1866,4493.0
2024-08-20 14:30:00,238.77,238.78,238.25,238.55,3569.0,237.2362,237.2462,236.7196,237.0176,3569.0
2024-08-20 14:40:00,238.56,238.56,238.3,238.33,3209.0,237.0276,237.0276,236.7693,236.7991,3209.0
2024-08-20 14:50:00,238.33,238.39,238.24,238.31,3180.0,236.7991,236.8587,236.7096,236.7792,3180.0
2024-08-20 15:00:00,238.33,238.49,238.27,238.46,7895.0,236.7991,236.958,236.7394,236.9282,7895.0
2024-08-20 15:10:00,238.47,238.49,238.13,238.34,7673.0,236.9382,236.958,236.6003,236.809,7673.0
2024-08-20 15:20:00,238.23,238.34,238.22,238.26,5981.0,236.6997,236.809,236.6898,236.7295,5981.0
2024-08-20 15:30:00,238.28,238.37,238.18,238.31,12284.0,236.7494,236.8388,236.65,236.7792,12284.0
2024-08-20 15:40:00,238.27,238.29,238.03,238.28,17271.0,236.7394,236.7593,236.501,236.7494,17271.0
2024-08-20 15:50:00,238.31,238.66,237.99,238.47,77018.0,236.7792,237.1269,236.4612,236.9382,77018.0
2024-08-21 09:30:00,238.76,239.23,238.43,239.23,9673.0,237.2263,237.6933,236.8984,237.6933,9673.0
2024-08-21 09:40:00,239.15,239.9,239.09,239.09,4675.0,237.6138,238.359,237.5542,237.5542,4675.0
2024-08-21 09:50:00,239.34,239.38,239.02,239.38,1863.0,237.8026,237.8423,237.4846,237.8423,1863.0
2024-08-21 10:00:00,239.27,239.36,238.82,238.83,3630.0,237.733,237.8224,237.2859,237.2958,3630.0
2024-08-21 10:10:00,238.97,239.12,238.77,239.02,7731.0,237.4349,237.584,237.2362,237.4846,7731.0
2024-08-21 10:20:00,239.05,239.19,238.94,239.17,2245.0,237.5144,237.6535,237.4051,237.6337,2245.0
2024-08-21 10:30:00,239.09,239.5,238.99,239.32,5688.0,237.5542,237.9615,237.4548,237.7827,5688.0
2024-08-21 10:40:00,239.45,239.45,238.89,239.06,6717.0,237.9119,237.9119,237.3555,237.5244,6717.0
2024-08-21 10:50:00,239.04,239.28,238.93,239.26,4787.0,237.5045,237.743,237.3952,237.7231,4787.0
2024-08-21 11:00:00,239.06,239.25,238.93,239.14,4613.0,237.5244,237.7131,237.3952,237.6039,4613.0
2024-08-21 11:10:00,239.01,239.25,239.01,239.16,5178.0,237.4747,237.7131,237.4747,237.6237,5178.0
2024-08-21 11:20:00,239.14,239.47,239.13,239.36,3797.0,237.6039,237.9317,237.5939,237.8224,3797.0
2024-08-21 11:30:00,239.39,239.6,239.23,239.49,3292.0,237.8522,238.0609,237.6933,237.9516,3292.0
2024-08-21 11:40:00,239.54,239.54,239.36,239.37,1775.0,238.0013,238.0013,237.8224,237.8324,1775.0
2024-08-21 11:50:00,239.38,239.45,239.29,239.31,3788.0,237.8423,237.9119,237.7529,237.7728,3788.0
2024-08-21 12:00:00,239.35,239.5,239.32,239.47,3259.0,237.8125,237.9615,237.7827,237.9317,3259.0
2024-08-21 12:10:00,239.55,239.56,239.41,239.51,3561.0,238.0112,238.0212,237.8721,237.9715,3561.0
2024-08-21 12:20:00,239.53,239.64,239.51,239.64,3015.0,237.9913,238.1006,237.9715,238.1006,3015.0
2024-08-21 12:30:00,239.74,239.89,239.69,239.89,2810.0,238.2,238.349,238.1503,238.349,2810.0
2024-08-21 12:40:00,239.76,240.02,239.76,240.02,1732.0,238.2199,238.4782,238.2199,238.4782,1732.0
2024-08-21 12:50:00,240.11,240.27,240.07,240.18,3920.0,238.5676,238.7266,238.5279,238.6372,3920.0
2024-08-21 13:00:00,240.09,240.36,240.09,240.35,2095.0,238.5478,238.816,238.5478,238.8061,2095.0
2024-08-21 13:10:00,240.34,240.41,240.19,240.3,4063.0,238.7961,238.8657,238.6471,238.7564,4063.0
2024-08-21 13:20:00,240.29,240.36,240.16,240.21,5759.0,238.7465,238.816,238.6173,238.667,5759.0
2024-08-21 13:30:00,240.24,240.24,239.89,239.95,5728.0,238.6968,238.6968,238.349,238.4087,5728.0
2024-08-21 13:40:00,239.95,239.95,239.6,239.62,11870.0,238.4087,238.4087,238.0609,238.0808,11870.0
2024-08-21 13:50:00,239.62,239.66,239.44,239.46,17270.0,238.0808,238.1205,237.9019,237.9218,17270.0
2024-08-21 14:00:00,239.4,239.51,239.23,239.39,7496.0,237.8622,237.9715,237.6933,237.8522,7496.0
2024-08-21 14:10:00,239.4,239.53,239.39,239.51,2018.0,237.8622,237.9913,237.8522,237.9715,2018.0
2024-08-21 14:20:00,239.51,239.51,239.37,239.42,4171.0,237.9715,237.9715,237.8324,237.8821,4171.0
2024-08-21 14:30:00,239.42,239.58,239.39,239.5,11031.0,237.8821,238.041,237.8522,237.9615,11031.0
2024-08-21 14:40:00,239.59,239.65,239.47,239.59,3205.0,238.051,238.1106,237.9317,238.051,3205.0
2024-08-21 14:50:00,239.59,239.62,239.46,239.53,10104.0,238.051,238.0808,237.9218,237.9913,10104.0
2024-08-21 15:00:00,239.53,239.54,239.15,239.15,11161.0,237.9913,238.0013,237.6138,237.6138,11161.0
2024-08-21 15:10:00,239.21,239.34,239.03,239.34,14270.0,237.6734,237.8026,237.4946,237.8026,14270.0
2024-08-21 15:20:00,239.34,239.52,239.18,239.52,5926.0,237.8026,237.9814,237.6436,237.9814,5926.0
2024-08-21 15:30:00,239.47,239.47,239.13,239.28,13789.0,237.9317,237.9317,237.5939,237.743,13789.0
2024-08-21 15:40:00,239.32,239.33,239.1,239.2,12796.0,237.7827,237.7926,237.5641,237.6635,12796.0
2024-08-21 15:50:00,239.27,239.5,238.89,239.35,82765.0,237.733,237.9615,237.3555,237.8125,82765.0
2024-08-22 09:30:00,240.1,240.84,240.0,240.42,9150.0,238.5577,239.2929,238.4583,238.8756,9150.0
2024-08-22 09:40:00,240.42,240.64,239.88,239.89,2467.0,238.8756,239.0942,238.3391,238.349,2467.0
2024-08-22 09:50:00,240.04,240.23,239.54,240.15,8807.0,238.4981,238.6869,238.0013,238.6074,8807.0
2024-08-22 10:00:00,239.89,240.13,239.72,239.81,11821.0,238.349,238.5875,238.1801,238.2696,11821.0
2024-08-22 10:10:00,239.84,240.07,239.67,240.04,2078.0,238.2994,238.5279,238.1305,238.4981,2078.0
2024-08-22 10:20:00,240.03,240.16,239.72,239.86,3377.0,238.4881,238.6173,238.1801,238.3192,3377.0
2024-08-22 10:30:00,239.84,240.16,239.62,240.12,8893.0,238.2994,238.6173,238.0808,238.5776,8893.0
2024-08-22 10:40:00,240.0,240.04,239.85,239.91,1548.0,238.4583,238.4981,238.3093,238.3689,1548.0
2024-08-22 10:50:00,239.86,240.06,239.75,239.89,4706.0,238.3192,238.5179,238.2099,238.349,4706.0
2024-08-22 11:00:00,239.77,239.84,239.58,239.58,3884.0,238.2298,238.2994,238.041,238.041,3884.0
2024-08-22 11:10:00,239.7,239.72,239.43,239.46,2556.0,238.1603,238.1801,237.892,237.9218,2556.0
2024-08-22 11:20:00,239.36,239.59,239.2,239.55,3540.0,237.8224,238.051,237.6635,238.0112,3540.0
2024-08-22 11:30:00,239.51,239.95,239.43,239.84,3847.0,237.9715,238.4087,237.892,238.2994,3847.0
2024-08-22 11:40:00,239.7,239.9,239.64,239.67,5857.0,238.1603,238.359,238.1006,238.1305,5857.0
2024-08-22 11:50:00,239.66,239.84,239.66,239.77,1457.0,238.1205,238.2994,238.1205,238.2298,1457.0
2024-08-22 12:00:00,239.79,239.9,239.75,239.79,2329.0,238.2497,238.359,238.2099,238.2497,2329.0
2024-08-22 12:10:00,239.91,240.1,239.78,240.09,6351.0,238.3689,238.5577,238.2397,238.5478,6351.0
2024-08-22 12:20:00,240.0,240.11,239.92,239.97,2220.0,238.4583,238.5676,238.3788,238.4285,2220.0
2024-08-22 12:30:00,239.97,240.11,239.89,239.89,3545.0,238.4285,238.5676,238.349,238.349,3545.0
2024-08-22 12:40:00,240.13,240.14,239.77,239.77,2620.0,238.5875,238.5974,238.2298,238.2298,2620.0
2024-08-22 12:50:00,239.83,239.87,239.25,239.25,3134.0,238.2894,238.3292,237.7131,237.7131,3134.0
2024-08-22 13:00:00,239.34,239.53,239.27,239.43,4959.0,237.8026,237.9913,237.733,237.892,4959.0
2024-08-22 13:10:00,239.43,239.62,239.33,239.5,4283.0,237.892,238.0808,237.7926,237.9615,4283.0
2024-08-22 13:20:00,239.51,239.6,239.41,239.53,2518.0,237.9715,238.0609,237.8721,237.9913,2518.0
2024-08-22 13:30:00,239.43,239.66,239.23,239.64,6471.0,237.892,238.1205,237.6933,238.1006,6471.0
2024-08-22 13:40:00,239.63,239.73,239.37,239.37,5166.0,238.0907,238.1901,237.8324,237.8324,5166.0
2024-08-22 13:50:00,239.56,239.61,239.29,239.45,7269.0,238.0212,238.0708,237.7529,237.9119,7269.0
2024-08-22 14:00:00,239.55,239.59,239.29,239.59,4484.0,238.0112,238.051,237.7529,238.051,4484.0
2024-08-22 14:10:00,239.63,239.74,239.48,239.71,3509.0,238.0907,238.2,237.9417,238.1702,3509.0
2024-08-22 14:20:00,239.77,239.88,239.66,239.77,3614.0,238.2298,238.3391,238.1205,238.2298,3614.0
2024-08-22 14:30:00,239.68,239.9,239.52,239.7,3510.0,238.1404,238.359,237.9814,238.1603,3510.0
2024-08-22 14:40:00,239.63,239.76,239.52,239.7,4387.0,238.0907,238.2199,237.9814,238.1603,4387.0
2024-08-22 14:50:00,239.62,239.78,239.57,239.66,5351.0,238.0808,238.2397,238.0311,238.1205,5351.0
2024-08-22 15:00:00,239.66,239.97,239.58,239.91,5716.0,238.1205,238.4285,238.041,238.3689,5716.0
2024-08-22 15:10:00,239.86,240.06,239.77,240.04,6179.0,238.3192,238.5179,238.2298,238.4981,6179.0
2024-08-22 15:20:00,240.04,240.13,239.91,240.02,9386.0,238.4981,238.5875,238.3689,238.4782,9386.0
2024-08-22 15:30:00,240.09,240.16,239.77,239.92,13582.0,238.5478,238.6173,238.2298,238.3788,13582.0
2024-08-22 15:40:00,239.85,240.36,239.84,240.31,12440.0,238.3093,238.816,238.2994,238.7663,12440.0
2024-08-22 15:50:00,240.35,240.66,239.89,240.53,87734.0,238.8061,239.1141,238.349,238.9849,87734.0
2024-08-23 09:30:00,240.92,241.18,240.11,240.13,5141.0,239.3724,239.6308,238.5676,238.5875,5141.0
2024-08-23 09:40:00,240.11,240.11,239.53,240.09,994.0,238.5676,238.5676,237.9913,238.5478,994.0
2024-08-23 09:50:00,240.01,240.11,239.9,239.95,2306.0,238.4683,238.5676,238.359,238.4087,2306.0
2024-08-23 10:00:00,240.05,240.43,239.63,239.77,6760.0,238.508,238.8856,238.0907,238.2298,6760.0
2024-08-23 10:10:00,239.89,239.93,239.06,239.06,3588.0,238.349,238.3888,237.5244,237.5244,3588.0
2024-08-23 10:20:00,238.93,239.45,238.93,239.45,2435.0,237.3952,237.9119,237.3952,237.9119,2435.0
2024-08-23 10:30:00,239.56,239.57,238.91,239.02,8802.0,238.0212,238.0311,237.3753,237.4846,8802.0
2024-08-23 10:40:00,238.96,238.96,238.66,238.94,7591.0,237.425,237.425,237.1269,237.4051,7591.0
2024-08-23 10:50:00,238.94,239.73,238.94,239.38,8900.0,237.4051,238.1901,237.4051,237.8423,8900.0
2024-08-23 11:00:00,239.45,239.45,239.21,239.33,1499.0,237.9119,237.9119,237.6734,237.7926,1499.0
2024-08-23 11:10:00,239.21,239.45,239.04,239.22,4802.0,237.6734,237.9119,237.5045,237.6833,4802.0
2024-08-23 11:20:00,239.17,239.17,238.88,238.89,3909.0,237.6337,237.6337,237.3455,237.3555,3909.0
2024-08-23 11:30:00,238.94,239.28,238.81,239.28,16717.0,237.4051,237.743,237.276,237.743,16717.0
2024-08-23 11:40:00,239.25,239.29,238.97,239.11,14999.0,237.7131,237.7529,237.4349,237.574,14999.0
2024-08-23 11:50:00,239.09,239.09,238.67,238.67,15747.0,237.5542,237.5542,237.1369,237.1369,15747.0
2024-08-23 12:00:00,238.86,238.86,238.48,238.6,43346.0,237.3257,237.3257,236.9481,237.0673,43346.0
2024-08-23 12:10:00,238.61,238.61,238.41,238.56,15700.0,237.0773,237.0773,236.8785,237.0276,15700.0
2024-08-23 12:20:00,238.51,238.65,238.34,238.48,21513.0,236.9779,237.117,236.809,236.9481,21513.0
2024-08-23 12:30:00,238.39,238.58,238.36,238.45,12505.0,236.8587,237.0475,236.8289,236.9183,12505.0
2024-08-23 12:40:00,238.44,238.44,238.18,238.32,24692.0,236.9084,236.9084,236.65,236.7891,24692.0
2024-08-23 12:50:00,238.29,238.57,238.26,238.49,9931.0,236.7593,237.0375,236.7295,236.958,9931.0
2024-08-23 13:00:00,238.55,238.74,238.48,238.58,5477.0,237.0176,237.2064,236.9481,237.0475,5477.0
2024-08-23 13:10:00,238.67,239.05,238.67,238.98,13829.0,237.1369,237.5144,237.1369,237.4449,13829.0
2024-08-23 13:20:00,238.99,239.06,238.91,239.04,2332.0,237.4548,237.5244,237.3753,237.5045,2332.0
2024-08-23 13:30:00,238.99,239.11,238.92,239.1,2120.0,237.4548,237.574,237.3853,237.5641,2120.0
2024-08-23 13:40:00,239.08,239.22,239.07,239.22,9596.0,237.5442,237.6833,237.5343,237.6833,9596.0
2024-08-23 13:50:00,239.12,239.18,239.07,239.15,5112.0,237.584,237.6436,237.5343,237.6138,5112.0
2024-08-23 14:00:00,239.16,239.26,238.98,239.19,22417.0,237.6237,237.7231,237.4449,237.6535,22417.0
2024-08-23 14:10:00,239.19,239.46,239.04,239.04,18017.0,237.6535,237.9218,237.5045,237.5045,18017.0
2024-08-23 14:20:00,239.14,239.14,238.71,238.94,4896.0,237.6039,237.6039,237.1766,237.4051,4896.0
2024-08-23 14:30:00,238.85,238.94,238.81,238.92,3762.0,237.3157,237.4051,237.276,237.3853,3762.0
2024-08-23 14:40:00,238.91,238.99,238.79,238.9,7001.0,237.3753,237.4548,237.2561,237.3654,7001.0
2024-08-23 14:50:00,238.86,239.12,238.83,239.12,8661.0,237.3257,237.584,237.2958,237.584,8661.0
2024-08-23 15:00:00,239.11,239.22,238.79,238.93,23839.0,237.574,237.6833,237.2561,237.3952,23839.0
2024-08-23 15:10:00,238.82,238.86,238.45,238.53,18352.0,237.2859,237.3257,236.9183,236.9978,18352.0
2024-08-23 15:20:00,238.59,238.65,238.47,238.61,14670.0,237.0574,237.117,236.9382,237.0773,14670.0
2024-08-23 15:30:00,238.53,238.64,237.93,238.05,19330.0,236.9978,237.1071,236.4016,236.5209,19330.0
2024-08-23 15:40:00,237.95,238.06,237.65,237.7,54072.0,236.4215,236.5308,236.1234,236.1731,54072.0
2024-08-23 15:50:00,237.76,237.95,237.23,237.76,167282.0,236.2327,236.4215,235.7061,236.2327,167282.0
2024-08-26 09:30:00,235.52,235.99,233.44,234.67,36265.0,234.0071,234.4741,231.9405,233.1626,36265.0
2024-08-26 09:40:00,234.41,235.16,234.16,235.06,23389.0,232.9042,233.6494,232.6558,233.5501,23389.0
2024-08-26 09:50:00,235.14,235.41,234.8,235.29,13212.0,233.6295,233.8978,233.2917,233.7786,13212.0
2024-08-26 10:00:00,235.23,235.46,235.15,235.46,11370.0,233.719,233.9475,233.6395,233.9475,11370.0
2024-08-26 10:10:00,235.38,236.45,235.37,236.38,8356.0,233.868,234.9311,233.8581,234.8616,8356.0
2024-08-26 10:20:00,236.32,236.55,236.18,236.55,7096.0,234.802,235.0305,234.6629,235.0305,7096.0
2024-08-26 10:30:00,236.65,237.0,236.44,236.8,30050.0,235.1298,235.4776,234.9212,235.2789,30050.0
2024-08-26 10:40:00,236.85,236.85,236.23,236.31,28920.0,235.3286,235.3286,234.7125,234.792,28920.0
2024-08-26 10:50:00,236.21,236.21,234.81,235.56,74941.0,234.6927,234.6927,233.3017,234.0469,74941.0
2024-08-26 11:00:00,235.72,236.18,235.55,235.75,17358.0,234.2058,234.6629,234.0369,234.2356,17358.0
2024-08-26 11:10:00,235.78,236.07,235.58,235.72,7025.0,234.2654,234.5536,234.0667,234.2058,7025.0
2024-08-26 11:20:00,235.8,235.81,235.06,235.19,8766.0,234.2853,234.2952,233.5501,233.6792,8766.0
2024-08-26 11:30:00,235.29,235.55,235.22,235.36,6328.0,233.7786,234.0369,233.709,233.8481,6328.0
2024-08-26 11:40:00,235.31,235.44,235.0,235.04,7699.0,233.7985,233.9276,233.4904,233.5302,7699.0
2024-08-26 11:50:00,235.08,235.41,234.96,235.41,17514.0,233.5699,233.8978,233.4507,233.8978,17514.0
2024-08-26 12:00:00,235.35,235.43,235.24,235.4,4865.0,233.8382,233.9177,233.7289,233.8879,4865.0
2024-08-26 12:10:00,235.48,235.5,235.28,235.5,3637.0,233.9674,233.9872,233.7687,233.9872,3637.0
2024-08-26 12:20:00,235.47,235.47,235.23,235.28,2563.0,233.9574,233.9574,233.719,233.7687,2563.0
2024-08-26 12:30:00,235.29,235.33,235.16,235.2,3966.0,233.7786,233.8183,233.6494,233.6892,3966.0
2024-08-26 12:40:00,235.16,235.16,234.68,234.77,18727.0,233.6494,233.6494,233.1725,233.2619,18727.0
2024-08-26 12:50:00,234.84,235.1,234.84,234.91,7921.0,233.3315,233.5898,233.3315,233.401,7921.0
2024-08-26 13:00:00,234.91,234.98,234.81,234.86,2959.0,233.401,233.4706,233.3017,233.3513,2959.0
2024-08-26 13:10:00,234.87,234.88,234.52,234.53,5743.0,233.3613,233.3712,233.0135,233.0235,5743.0
2024-08-26 13:20:00,234.64,234.65,234.49,234.52,5644.0,233.1328,233.1427,232.9837,233.0135,5644.0
2024-08-26 13:30:00,234.5,234.52,234.08,234.19,15211.0,232.9937,233.0135,232.5764,232.6857,15211.0
2024-08-26 13:40:00,234.19,234.27,234.19,234.22,7534.0,232.6857,232.7651,232.6857,232.7155,7534.0
2024-08-26 13:50:00,234.19,234.21,233.9,233.99,16136.0,232.6857,232.7055,232.3975,232.4869,16136.0
2024-08-26 14:00:00,233.98,234.07,233.86,233.87,4971.0,232.477,232.5664,232.3578,232.3677,4971.0
2024-08-26 14:10:00,233.93,233.94,233.82,233.88,3940.0,232.4273,232.4373,232.318,232.3776,3940.0
2024-08-26 14:20:00,233.87,233.95,233.81,233.88,7168.0,232.3677,232.4472,232.3081,232.3776,7168.0
2024-08-26 14:30:00,233.72,234.01,233.65,234.01,7447.0,232.2187,232.5068,232.1491,232.5068,7447.0
2024-08-26 14:40:00,234.02,234.03,233.78,233.81,4213.0,232.5167,232.5267,232.2783,232.3081,4213.0
2024-08-26 14:50:00,233.78,233.95,233.64,233.65,10032.0,232.2783,232.4472,232.1392,232.1491,10032.0
2024-08-26 15:00:00,233.64,233.69,233.32,233.48,11021.0,232.1392,232.1889,231.8212,231.9802,11021.0
2024-08-26 15:10:00,233.45,234.08,233.42,234.05,21082.0,231.9504,232.5764,231.9206,232.5466,21082.0
2024-08-26 15:20:00,234.06,234.06,233.6,233.62,21521.0,232.5565,232.5565,232.0994,232.1193,21521.0
2024-08-26 15:30:00,233.61,233.98,233.53,233.84,19986.0,232.1094,232.477,232.0299,232.3379,19986.0
2024-08-26 15:40:00,233.83,234.25,233.83,234.19,31232.0,232.328,232.7453,232.328,232.6857,31232.0
2024-08-26 15:50:00,234.21,234.52,233.92,234.42,171050.0,232.7055,233.0135,232.4174,232.9142,171050.0
2024-08-27 09:30:00,235.22,236.74,234.56,234.56,18296.0,233.709,235.2193,233.0533,233.0533,18296.0
2024-08-27 09:40:00,234.56,235.37,234.56,235.0,12402.0,233.0533,233.8581,233.0533,233.4904,12402.0
2024-08-27 09:50:00,234.79,234.98,234.3,234.55,3253.0,233.2818,233.4706,232.7949,233.0433,3253.0
2024-08-27 10:00:00,234.37,234.37,233.74,234.24,5703.0,232.8645,232.8645,232.2385,232.7353,5703.0
2024-08-27 10:10:00,234.27,234.28,233.95,234.22,13799.0,232.7651,232.7751,232.4472,232.7155,13799.0
2024-08-27 10:20:00,234.14,234.2,233.65,233.76,7664.0,232.636,232.6956,232.1491,232.2584,7664.0
2024-08-27 10:30:00,233.73,233.84,233.37,233.39,8300.0,232.2286,232.3379,231.8709,231.8908,8300.0
2024-08-27 10:40:00,233.3,233.46,233.09,233.26,17123.0,231.8014,231.9603,231.5927,231.7616,17123.0
2024-08-27 10:50:00,233.19,233.45,233.1,233.14,20363.0,231.6921,231.9504,231.6027,231.6424,20363.0
2024-08-27 11:00:00,233.15,233.46,233.0,233.21,14142.0,231.6523,231.9603,231.5033,231.7119,14142.0
2024-08-27 11:10:00,233.19,233.25,232.71,232.72,14864.0,231.6921,231.7517,231.2152,231.2251,14864.0
2024-08-27 11:20:00,232.68,232.84,232.03,232.84,24502.0,231.1854,231.3443,230.5395,231.3443,24502.0
2024-08-27 11:30:00,232.84,232.96,232.58,232.87,15125.0,231.3443,231.4636,231.086,231.3741,15125.0
2024-08-27 11:40:00,232.79,233.24,232.78,233.03,7502.0,231.2946,231.7418,231.2847,231.5331,7502.0
2024-08-27 11:50:00,233.06,233.14,232.94,232.98,10949.0,231.5629,231.6424,231.4437,231.4834,10949.0
2024-08-27 12:00:00,233.01,233.29,232.95,233.21,9323.0,231.5132,231.7914,231.4536,231.7119,9323.0
2024-08-27 12:10:00,233.3,233.53,233.25,233.43,14062.0,231.8014,232.0299,231.7517,231.9305,14062.0
2024-08-27 12:20:00,233.48,233.52,233.24,233.31,6521.0,231.9802,232.02,231.7418,231.8113,6521.0
2024-08-27 12:30:00,233.23,233.52,233.21,233.37,13157.0,231.7318,232.02,231.7119,231.8709,13157.0
2024-08-27 12:40:00,233.39,233.4,233.24,233.34,7208.0,231.8908,231.9007,231.7418,231.8411,7208.0
2024-08-27 12:50:00,233.37,233.57,233.32,233.51,12267.0,231.8709,232.0696,231.8212,232.01,12267.0
2024-08-27 13:00:00,233.49,233.65,233.42,233.44,7376.0,231.9901,232.1491,231.9206,231.9405,7376.0
2024-08-27 13:10:00,233.45,233.72,233.38,233.67,9018.0,231.9504,232.2187,231.8809,232.169,9018.0
2024-08-27 13:20:00,233.67,233.67,233.49,233.61,6999.0,232.169,232.169,231.9901,232.1094,6999.0
2024-08-27 13:30:00,233.61,233.67,233.26,233.28,13418.0,232.1094,232.169,231.7616,231.7815,13418.0
2024-08-27 13:40:00,233.27,233.37,233.08,233.08,9433.0,231.7716,231.8709,231.5828,231.5828,9433.0
2024-08-27 13:50:00,233.08,233.21,233.0,233.02,11735.0,231.5828,231.7119,231.5033,231.5232,11735.0
2024-08-27 14:00:00,233.06,233.43,233.06,233.37,5907.0,231.5629,231.9305,231.5629,231.8709,5907.0
2024-08-27 14:10:00,233.44,233.53,233.43,233.51,4329.0,231.9405,232.0299,231.9305,232.01,4329.0
2024-08-27 14:20:00,233.49,233.55,233.24,233.3,4374.0,231.9901,232.0498,231.7418,231.8014,4374.0
2024-08-27 14:30:00,233.21,233.37,233.06,233.06,4562.0,231.7119,231.8709,231.5629,231.5629,4562.0
2024-08-27 14:40:00,233.09,233.1,232.92,233.0,4642.0,231.5927,231.6027,231.4238,231.5033,4642.0
2024-08-27 14:50:00,233.01,233.33,233.01,233.3,10055.0,231.5132,231.8312,231.5132,231.8014,10055.0
2024-08-27 15:00:00,233.3,233.38,233.19,233.33,14270.0,231.8014,231.8809,231.6921,231.8312,14270.0
2024-08-27 15:10:00,233.31,233.36,233.07,233.13,9712.0,231.8113,231.861,231.5728,231.6325,9712.0
2024-08-27 15:20:00,233.13,233.13,232.69,232.69,15239.0,231.6325,231.6325,231.1953,231.1953,15239.0
2024-08-27 15:30:00,232.76,233.11,232.73,232.9,13319.0,231.2648,231.6126,231.235,231.4039,13319.0
2024-08-27 15:40:00,232.87,232.87,232.5,232.83,22912.0,231.3741,231.3741,231.0065,231.3344,22912.0
2024-08-27 15:50:00,232.83,233.6,232.83,233.5,128964.0,231.3344,232.0994,231.3344,232.0001,128964.0
2024-08-28 09:30:00,233.76,234.57,233.62,234.27,11968.0,232.2584,233.0632,232.1193,232.7651,11968.0
2024-08-28 09:40:00,234.35,234.57,233.52,234.4,14261.0,232.8446,233.0632,232.02,232.8943,14261.0
2024-08-28 09:50:00,234.05,235.41,234.05,234.72,20834.0,232.5466,233.8978,232.5466,233.2122,20834.0
2024-08-28 10:00:00,235.03,235.37,234.72,235.11,10128.0,233.5203,233.8581,233.2122,233.5997,10128.0
2024-08-28 10:10:00,235.09,235.5,234.94,235.25,10305.0,233.5799,233.9872,233.4308,233.7388,10305.0
2024-08-28 10:20:00,235.3,235.61,235.12,235.39,6394.0,233.7885,234.0965,233.6097,233.8779,6394.0
2024-08-28 10:30:00,235.1,235.31,234.94,235.09,4360.0,233.5898,233.7985,233.4308,233.5799,4360.0
2024-08-28 10:40:00,235.25,235.67,235.06,235.67,8111.0,233.7388,234.1561,233.5501,234.1561,8111.0
2024-08-28 10:50:00,235.82,235.99,235.59,235.95,6118.0,234.3052,234.4741,234.0767,234.4343,6118.0
2024-08-28 11:00:00,236.09,236.09,235.68,235.88,5153.0,234.5734,234.5734,234.1661,234.3648,5153.0
2024-08-28 11:10:00,235.74,236.7,235.72,236.59,12977.0,234.2257,235.1795,234.2058,235.0702,12977.0
2024-08-28 11:20:00,236.48,236.59,236.1,236.2,4076.0,234.9609,235.0702,234.5834,234.6827,4076.0
2024-08-28 11:30:00,236.24,236.34,235.86,235.86,5360.0,234.7225,234.8218,234.3449,234.3449,5360.0
2024-08-28 11:40:00,235.69,235.89,235.49,235.69,3187.0,234.176,234.3747,233.9773,234.176,3187.0
2024-08-28 11:50:00,235.72,235.92,235.71,235.92,5001.0,234.2058,234.4045,234.1959,234.4045,5001.0
2024-08-28 12:00:00,235.83,235.9,235.59,235.82,3321.0,234.3151,234.3847,234.0767,234.3052,3321.0
2024-08-28 12:10:00,235.8,236.0,235.54,235.62,8721.0,234.2853,234.484,234.027,234.1065,8721.0
2024-08-28 12:20:00,235.68,235.84,235.63,235.84,3618.0,234.1661,234.3251,234.1164,234.3251,3618.0
2024-08-28 12:30:00,235.72,235.86,235.62,235.74,1800.0,234.2058,234.3449,234.1065,234.2257,1800.0
2024-08-28 12:40:00,235.63,236.02,235.63,235.95,2899.0,234.1164,234.5039,234.1164,234.4343,2899.0
2024-08-28 12:50:00,235.86,236.17,235.86,236.04,2093.0,234.3449,234.6529,234.3449,234.5238,2093.0
2024-08-28 13:00:00,235.99,236.2,235.86,235.97,2652.0,234.4741,234.6827,234.3449,234.4542,2652.0
2024-08-28 13:10:00,235.98,236.14,235.76,235.87,2370.0,234.4642,234.6231,234.2456,234.3549,2370.0
2024-08-28 13:20:00,235.8,235.89,235.68,235.85,2533.0,234.2853,234.3747,234.1661,234.335,2533.0
2024-08-28 13:30:00,235.79,235.9,235.71,235.73,3495.0,234.2754,234.3847,234.1959,234.2158,3495.0
2024-08-28 13:40:00,235.82,235.89,235.62,235.75,4741.0,234.3052,234.3747,234.1065,234.2356,4741.0
2024-08-28 13:50:00,235.68,235.76,235.56,235.61,2373.0,234.1661,234.2456,234.0469,234.0965,2373.0
2024-08-28 14:00:00,235.57,235.61,235.32,235.45,3008.0,234.0568,234.0965,233.8084,233.9376,3008.0
2024-08-28 14:10:00,235.49,235.61,235.38,235.58,2074.0,233.9773,234.0965,233.868,234.0667,2074.0
2024-08-28 14:20:00,235.62,235.67,235.43,235.54,6354.0,234.1065,234.1561,233.9177,234.027,6354.0
2024-08-28 14:30:00,235.6,235.8,235.46,235.56,4938.0,234.0866,234.2853,233.9475,234.0469,4938.0
2024-08-28 14:40:00,235.56,235.9,235.53,235.85,2581.0,234.0469,234.3847,234.017,234.335,2581.0
2024-08-28 14:50:00,235.75,236.25,235.74,236.25,7049.0,234.2356,234.7324,234.2257,234.7324,7049.0
2024-08-28 15:00:00,236.19,236.36,236.08,236.14,12119.0,234.6728,234.8417,234.5635,234.6231,12119.0
2024-08-28 15:10:00,236.05,236.14,235.93,236.14,5221.0,234.5337,234.6231,234.4145,234.6231,5221.0
2024-08-28 15:20:00,236.09,236.25,236.05,236.18,8666.0,234.5734,234.7324,234.5337,234.6629,8666.0
2024-08-28 15:30:00,236.18,236.37,236.15,236.27,11214.0,234.6629,234.8516,234.6331,234.7523,11214.0
2024-08-28 15:40:00,236.26,236.29,236.07,236.17,20264.0,234.7424,234.7722,234.5536,234.6529,20264.0
2024-08-28 15:50:00,236.22,236.59,235.91,236.44,142135.0,234.7026,235.0702,234.3946,234.9212,142135.0
2024-08-29 09:30:00,236.45,236.94,235.4,235.58,10650.0,234.9311,235.418,233.8879,234.0667,10650.0
2024-08-29 09:40:00,235.61,236.04,235.6,235.99,1140.0,234.0965,234.5238,234.0866,234.4741,1140.0
2024-08-29 09:50:00,236.04,236.24,235.79,235.81,8956.0,234.5238,234.7225,234.2754,234.2952,8956.0
2024-08-29 10:00:00,235.94,236.53,235.65,236.53,7615.0,234.4244,235.0106,234.1363,235.0106,7615.0
2024-08-29 10:10:00,236.61,236.68,236.08,236.52,19735.0,235.0901,235.1597,234.5635,235.0007,19735.0
2024-08-29 10:20:00,236.55,237.21,236.55,237.21,23581.0,235.0305,235.6863,235.0305,235.6863,23581.0
2024-08-29 10:30:00,237.43,237.47,236.81,236.91,7241.0,235.9048,235.9446,235.2888,235.3882,7241.0
2024-08-29 10:40:00,236.84,237.22,236.74,237.22,5977.0,235.3186,235.6962,235.2193,235.6962,5977.0
2024-08-29 10:50:00,236.89,237.45,236.89,237.16,5408.0,235.3683,235.9247,235.3683,235.6366,5408.0
2024-08-29 11:00:00,237.25,237.54,237.17,237.29,8251.0,235.726,236.0141,235.6465,235.7657,8251.0
2024-08-29 11:10:00,237.29,237.53,237.29,237.33,4107.0,235.7657,236.0042,235.7657,235.8055,4107.0
2024-08-29 11:20:00,237.37,237.41,237.26,237.34,3462.0,235.8452,235.885,235.7359,235.8154,3462.0
2024-08-29 11:30:00,237.33,237.44,237.26,237.36,6608.0,235.8055,235.9148,235.7359,235.8353,6608.0
2024-08-29 11:40:00,237.28,237.33,237.09,237.32,6801.0,235.7558,235.8055,235.567,235.7955,6801.0
2024-08-29 11:50:00,237.33,237.33,237.14,237.29,3382.0,235.8055,235.8055,235.6167,235.7657,3382.0
2024-08-29 12:00:00,237.25,237.32,237.17,237.32,3469.0,235.726,235.7955,235.6465,235.7955,3469.0
2024-08-29 12:10:00,237.21,237.4,237.14,237.17,7039.0,235.6863,235.875,235.6167,235.6465,7039.0
2024-08-29 12:20:00,237.28,237.47,237.19,237.44,4429.0,235.7558,235.9446,235.6664,235.9148,4429.0
2024-08-29 12:30:00,237.5,237.53,237.25,237.46,5230.0,235.9744,236.0042,235.726,235.9346,5230.0
2024-08-29 12:40:00,237.38,237.73,237.38,237.49,2677.0,235.8552,236.2029,235.8552,235.9645,2677.0
2024-08-29 12:50:00,237.56,237.75,237.41,237.69,2314.0,236.034,236.2228,235.885,236.1632,2314.0
2024-08-29 13:00:00,237.8,237.88,237.61,237.61,4609.0,236.2725,236.3519,236.0837,236.0837,4609.0
2024-08-29 13:10:00,237.61,237.88,237.61,237.66,2840.0,236.0837,236.3519,236.0837,236.1334,2840.0
2024-08-29 13:20:00,237.69,237.9,237.58,237.8,9268.0,236.1632,236.3718,236.0539,236.2725,9268.0
2024-08-29 13:30:00,237.8,238.01,237.78,238.01,6116.0,236.2725,236.4811,236.2526,236.4811,6116.0
2024-08-29 13:40:00,238.01,238.01,237.88,237.88,4987.0,236.4811,236.4811,236.3519,236.3519,4987.0
2024-08-29 13:50:00,237.95,238.07,237.85,237.92,5923.0,236.4215,236.5407,236.3221,236.3917,5923.0
2024-08-29 14:00:00,238.0,238.0,237.75,237.83,4664.0,236.4712,236.4712,236.2228,236.3023,4664.0
2024-08-29 14:10:00,237.83,238.05,237.8,237.91,3497.0,236.3023,236.5209,236.2725,236.3818,3497.0
2024-08-29 14:20:00,238.01,238.06,237.81,237.9,3069.0,236.4811,236.5308,236.2824,236.3718,3069.0
2024-08-29 14:30:00,237.95,238.05,237.69,237.69,10183.0,236.4215,236.5209,236.1632,236.1632,10183.0
2024-08-29 14:40:00,237.73,238.03,237.73,238.03,4181.0,236.2029,236.501,236.2029,236.501,4181.0
2024-08-29 14:50:00,237.99,238.05,237.87,238.01,5357.0,236.4612,236.5209,236.342,236.4811,5357.0
2024-08-29 15:00:00,238.01,238.09,237.82,237.99,8445.0,236.4811,236.5606,236.2923,236.4612,8445.0
2024-08-29 15:10:00,238.0,238.39,238.0,238.29,8102.0,236.4712,236.8587,236.4712,236.7593,8102.0
2024-08-29 15:20:00,238.27,238.27,237.91,237.93,7378.0,236.7394,236.7394,236.3818,236.4016,7378.0
2024-08-29 15:30:00,237.92,238.06,237.71,237.71,14066.0,236.3917,236.5308,236.183,236.183,14066.0
2024-08-29 15:40:00,237.75,237.75,237.08,237.42,21811.0,236.2228,236.2228,235.5571,235.8949,21811.0
2024-08-29 15:50:00,237.47,237.81,237.2,237.55,106352.0,235.9446,236.2824,235.6763,236.0241,106352.0
2024-08-30 09:30:00,237.25,238.63,237.25,238.63,8748.0,235.726,237.0971,235.726,237.0971,8748.0
2024-08-30 09:40:00,238.17,238.69,237.97,237.97,3562.0,236.6401,237.1567,236.4414,236.4414,3562.0
2024-08-30 09:50:00,237.93,238.29,237.61,238.29,7091.0,236.4016,236.7593,236.0837,236.7593,7091.0
2024-08-30 10:00:00,238.08,238.58,237.8,238.31,4595.0,236.5507,237.0475,236.2725,236.7792,4595.0
2024-08-30 10:10:00,238.46,238.52,238.21,238.37,5039.0,236.9282,236.9878,236.6798,236.8388,5039.0
2024-08-30 10:20:00,238.52,238.52,238.0,238.37,7204.0,236.9878,236.9878,236.4712,236.8388,7204.0
2024-08-30 10:30:00,238.61,238.61,237.98,238.16,2937.0,237.0773,237.0773,236.4513,236.6302,2937.0
2024-08-30 10:40:00,238.16,238.37,238.09,238.24,2331.0,236.6302,236.8388,236.5606,236.7096,2331.0
2024-08-30 10:50:00,238.24,238.37,238.12,238.2,7851.0,236.7096,236.8388,236.5904,236.6699,7851.0
2024-08-30 11:00:00,238.12,238.44,238.01,238.37,8237.0,236.5904,236.9084,236.4811,236.8388,8237.0
2024-08-30 11:10:00,238.38,238.45,238.04,238.07,5765.0,236.8487,236.9183,236.5109,236.5407,5765.0
2024-08-30 11:20:00,238.02,238.02,237.4,237.43,7134.0,236.491,236.491,235.875,235.9048,7134.0
2024-08-30 11:30:00,237.54,237.86,237.44,237.57,13412.0,236.0141,236.3321,235.9148,236.0439,13412.0
2024-08-30 11:40:00,237.55,237.9,237.54,237.8,2093.0,236.0241,236.3718,236.0141,236.2725,2093.0
2024-08-30 11:50:00,238.0,238.01,237.78,237.95,3673.0,236.4712,236.4811,236.2526,236.4215,3673.0
2024-08-30 12:00:00,237.97,238.09,237.93,238.01,3847.0,236.4414,236.5606,236.4016,236.4811,3847.0
2024-08-30 12:10:00,238.01,238.11,237.96,237.96,1909.0,236.4811,236.5805,236.4314,236.4314,1909.0
2024-08-30 12:20:00,237.98,237.99,237.79,237.79,3360.0,236.4513,236.4612,236.2625,236.2625,3360.0
2024-08-30 12:30:00,237.74,237.77,237.58,237.58,1877.0,236.2128,236.2427,236.0539,236.0539,1877.0
2024-08-30 12:40:00,237.6,237.77,237.48,237.6,5499.0,236.0737,236.2427,235.9545,236.0737,5499.0
2024-08-30 12:50:00,237.61,237.71,237.39,237.41,6103.0,236.0837,236.183,235.8651,235.885,6103.0
2024-08-30 13:00:00,237.52,237.71,237.41,237.53,3820.0,235.9943,236.183,235.885,236.0042,3820.0
2024-08-30 13:10:00,237.53,237.53,237.45,237.53,751.0,236.0042,236.0042,235.9247,236.0042,751.0
2024-08-30 13:20:00,237.54,237.58,237.29,237.32,3166.0,236.0141,236.0539,235.7657,235.7955,3166.0
2024-08-30 13:30:00,237.33,237.33,236.89,237.07,6190.0,235.8055,235.8055,235.3683,235.5472,6190.0
2024-08-30 13:40:00,237.08,237.27,237.01,237.27,2908.0,235.5571,235.7459,235.4875,235.7459,2908.0
2024-08-30 13:50:00,237.28,237.56,237.27,237.46,3229.0,235.7558,236.034,235.7459,235.9346,3229.0
2024-08-30 14:00:00,237.43,237.69,237.35,237.69,4210.0,235.9048,236.1632,235.8254,236.1632,4210.0
2024-08-30 14:10:00,237.67,237.82,237.64,237.82,1450.0,236.1433,236.2923,236.1135,236.2923,1450.0
2024-08-30 14:20:00,237.82,237.82,237.67,237.67,3493.0,236.2923,236.2923,236.1433,236.1433,3493.0
2024-08-30 14:30:00,237.75,237.82,237.67,237.82,1648.0,236.2228,236.2923,236.1433,236.2923,1648.0
2024-08-30 14:40:00,237.76,237.92,237.68,237.83,7555.0,236.2327,236.3917,236.1532,236.3023,7555.0
2024-08-30 14:50:00,237.83,237.95,237.77,237.85,2904.0,236.3023,236.4215,236.2427,236.3221,2904.0
2024-08-30 15:00:00,237.9,238.24,237.83,238.2,4632.0,236.3718,236.7096,236.3023,236.6699,4632.0
2024-08-30 15:10:00,238.14,238.28,238.06,238.15,3414.0,236.6103,236.7494,236.5308,236.6202,3414.0
2024-08-30 15:20:00,238.15,238.39,238.15,238.38,5751.0,236.6202,236.8587,236.6202,236.8487,5751.0
2024-08-30 15:30:00,238.38,238.77,238.23,238.74,11714.0,236.8487,237.2362,236.6997,237.2064,11714.0
2024-08-30 15:40:00,238.72,238.75,238.49,238.67,19906.0,237.1866,237.2164,236.958,237.1369,19906.0
2024-08-30 15:50:00,239.0,239.8,238.54,239.54,173179.0,237.4648,238.2596,237.0077,238.0013,173179.0
2024-09-03 09:30:00,240.55,241.9,239.93,241.27,20126.0,239.0048,240.3461,238.3888,239.7202,20126.0
2024-09-03 09:40:00,241.15,241.74,240.78,240.92,11853.0,239.6009,240.1872,239.2333,239.3724,11853.0
2024-09-03 09:50:00,240.65,241.96,240.54,241.96,13997.0,239.1042,240.4057,238.9949,240.4057,13997.0
2024-09-03 10:00:00,241.94,242.66,241.52,242.46,13712.0,240.3859,241.1012,239.9686,240.9025,13712.0
2024-09-03 10:10:00,242.55,243.16,242.44,243.07,8295.0,240.992,241.598,240.8827,241.5086,8295.0
2024-09-03 10:20:00,242.88,243.42,242.88,243.12,11380.0,241.3198,241.8564,241.3198,241.5583,11380.0
2024-09-03 10:30:00,243.13,243.35,242.97,243.19,11245.0,241.5682,241.7868,241.4093,241.6278,11245.0
2024-09-03 10:40:00,243.36,243.69,243.18,243.62,12624.0,241.7967,242.1246,241.6179,242.0551,12624.0
2024-09-03 10:50:00,243.52,243.86,243.45,243.69,14211.0,241.9557,242.2935,241.8862,242.1246,14211.0
2024-09-03 11:00:00,243.7,243.96,243.61,243.68,20567.0,242.1346,242.3929,242.0451,242.1147,20567.0
2024-09-03 11:10:00,243.62,243.82,243.49,243.51,10723.0,242.0551,242.2538,241.9259,241.9458,10723.0
2024-09-03 11:20:00,243.58,243.8,243.45,243.61,11962.0,242.0153,242.2339,241.8862,242.0451,11962.0
2024-09-03 11:30:00,243.61,243.84,243.45,243.52,6543.0,242.0451,242.2737,241.8862,241.9557,6543.0
2024-09-03 11:40:00,243.5,243.73,243.3,243.44,6547.0,241.9358,242.1644,241.7371,241.8762,6547.0
2024-09-03 11:50:00,243.61,243.95,243.46,243.74,7201.0,242.0451,242.383,241.8961,242.1743,7201.0
2024-09-03 12:00:00,243.76,244.55,243.71,244.52,17925.0,242.1942,242.9791,242.1445,242.9493,17925.0
2024-09-03 12:10:00,244.6,244.7,244.34,244.68,4693.0,243.0288,243.1281,242.7705,243.1083,4693.0
2024-09-03 12:20:00,244.77,244.82,244.43,244.53,4209.0,243.1977,243.2474,242.8599,242.9592,4209.0
2024-09-03 12:30:00,244.62,244.8,244.45,244.5,4931.0,243.0487,243.2275,242.8797,242.9294,4931.0
2024-09-03 12:40:00,244.34,244.35,244.13,244.13,2544.0,242.7705,242.7804,242.5618,242.5618,2544.0
2024-09-03 12:50:00,244.26,244.26,243.91,244.16,6734.0,242.691,242.691,242.3432,242.5916,6734.0
2024-09-03 13:00:00,244.15,244.15,243.81,244.05,5480.0,242.5817,242.5817,242.2439,242.4823,5480.0
2024-09-03 13:10:00,244.12,244.25,243.93,244.18,6428.0,242.5519,242.681,242.3631,242.6115,6428.0
2024-09-03 13:20:00,244.19,244.62,244.09,244.38,5437.0,242.6214,243.0487,242.5221,242.8102,5437.0
2024-09-03 13:30:00,244.49,244.72,244.33,244.51,10733.0,242.9195,243.148,242.7605,242.9394,10733.0
2024-09-03 13:40:00,244.44,244.58,243.95,244.21,9120.0,242.8698,243.0089,242.383,242.6413,9120.0
2024-09-03 13:50:00,244.12,244.37,243.86,243.86,3570.0,242.5519,242.8003,242.2935,242.2935,3570.0
2024-09-03 14:00:00,243.96,244.22,243.76,244.0,6921.0,242.3929,242.6512,242.1942,242.4326,6921.0
2024-09-03 14:10:00,244.0,244.03,243.81,243.97,4556.0,242.4326,242.4624,242.2439,242.4028,4556.0
2024-09-03 14:20:00,244.06,244.17,243.9,244.05,16137.0,242.4923,242.6015,242.3333,242.4823,16137.0
2024-09-03 14:30:00,244.06,244.12,243.85,244.0,8599.0,242.4923,242.5519,242.2836,242.4326,8599.0
2024-09-03 14:40:00,244.06,244.22,243.93,244.1,5020.0,242.4923,242.6512,242.3631,242.532,5020.0
2024-09-03 14:50:00,244.08,244.2,243.87,243.94,10408.0,242.5121,242.6314,242.3035,242.373,10408.0
2024-09-03 15:00:00,243.91,244.04,243.85,243.98,7358.0,242.3432,242.4724,242.2836,242.4128,7358.0
2024-09-03 15:10:00,244.0,244.13,243.94,243.94,12994.0,242.4326,242.5618,242.373,242.373,12994.0
2024-09-03 15:20:00,243.95,244.14,243.87,244.02,12069.0,242.383,242.5717,242.3035,242.4525,12069.0
2024-09-03 15:30:00,244.13,244.49,243.62,243.67,18941.0,242.5618,242.9195,242.0551,242.1048,18941.0
2024-09-03 15:40:00,243.66,243.77,243.3,243.57,31571.0,242.0948,242.2041,241.7371,242.0054,31571.0
2024-09-03 15:50:00,243.52,243.75,243.04,243.71,159376.0,241.9557,242.1842,241.4788,242.1445,159376.0
2024-09-04 09:30:00,244.38,244.55,243.78,244.42,15747.0,242.8102,242.9791,242.214,242.8499,15747.0
2024-09-04 09:40:00,244.37,244.37,243.6,243.6,1631.0,242.8003,242.8003,242.0352,242.0352,1631.0
2024-09-04 09:50:00,243.52,244.6,243.33,244.35,17820.0,241.9557,243.0288,241.7669,242.7804,17820.0
2024-09-04 10:00:00,244.08,244.46,243.91,244.07,3920.0,242.5121,242.8897,242.3432,242.5022,3920.0
2024-09-04 10:10:00,243.86,244.09,243.49,243.67,6690.0,242.2935,242.5221,241.9259,242.1048,6690.0
2024-09-04 10:20:00,243.81,244.2,243.64,243.64,7377.0,242.2439,242.6314,242.0749,242.0749,7377.0
2024-09-04 10:30:00,243.6,243.61,242.55,242.81,4073.0,242.0352,242.0451,240.992,241.2503,4073.0
2024-09-04 10:40:00,242.81,242.94,242.54,242.84,6046.0,241.2503,241.3794,240.982,241.2801,6046.0
2024-09-04 10:50:00,242.66,242.97,242.37,242.38,14435.0,241.1012,241.4093,240.8131,240.823,14435.0
2024-09-04 11:00:00,242.55,242.66,242.25,242.34,6193.0,240.992,241.1012,240.6939,240.7833,6193.0
2024-09-04 11:10:00,242.31,242.64,242.24,242.41,9911.0,240.7535,241.0814,240.6839,240.8528,9911.0
2024-09-04 11:20:00,242.29,242.49,242.16,242.2,7453.0,240.7336,240.9323,240.6045,240.6442,7453.0
2024-09-04 11:30:00,242.31,242.64,242.19,242.46,5675.0,240.7535,241.0814,240.6343,240.9025,5675.0
2024-09-04 11:40:00,242.41,242.55,242.16,242.37,3113.0,240.8528,240.992,240.6045,240.8131,3113.0
2024-09-04 11:50:00,242.26,242.34,241.92,241.98,3118.0,240.7038,240.7833,240.366,240.4256,3118.0
2024-09-04 12:00:00,241.95,241.95,241.69,241.71,4025.0,240.3958,240.3958,240.1375,240.1573,4025.0
2024-09-04 12:10:00,241.75,241.75,241.27,241.28,5038.0,240.1971,240.1971,239.7202,239.7301,5038.0
2024-09-04 12:20:00,241.41,241.54,241.3,241.38,4082.0,239.8593,239.9884,239.75,239.8295,4082.0
2024-09-04 12:30:00,241.39,241.56,241.32,241.56,2825.0,239.8394,240.0083,239.7699,240.0083,2825.0
2024-09-04 12:40:00,241.53,241.66,241.39,241.49,5489.0,239.9785,240.1077,239.8394,239.9388,5489.0
2024-09-04 12:50:00,241.56,241.58,241.39,241.52,2404.0,240.0083,240.0282,239.8394,239.9686,2404.0
2024-09-04 13:00:00,241.61,241.61,241.4,241.56,3325.0,240.058,240.058,239.8493,240.0083,3325.0
2024-09-04 13:10:00,241.54,241.66,241.3,241.58,5552.0,239.9884,240.1077,239.75,240.0282,5552.0
2024-09-04 13:20:00,241.73,241.73,241.52,241.65,2111.0,240.1772,240.1772,239.9686,240.0977,2111.0
2024-09-04 13:30:00,241.77,241.83,241.49,241.59,4899.0,240.217,240.2766,239.9388,240.0381,4899.0
2024-09-04 13:40:00,241.59,241.76,241.49,241.62,6496.0,240.0381,240.207,239.9388,240.0679,6496.0
2024-09-04 13:50:00,241.55,241.97,241.55,241.76,5263.0,239.9984,240.4157,239.9984,240.207,5263.0
2024-09-04 14:00:00,241.94,242.24,241.93,242.23,2963.0,240.3859,240.6839,240.3759,240.674,2963.0
2024-09-04 14:10:00,242.16,242.53,242.11,242.53,5750.0,240.6045,240.9721,240.5548,240.9721,5750.0
2024-09-04 14:20:00,242.47,242.81,242.47,242.72,2588.0,240.9125,241.2503,240.9125,241.1609,2588.0
2024-09-04 14:30:00,242.72,243.02,242.7,242.86,9898.0,241.1609,241.4589,241.141,241.3,9898.0
2024-09-04 14:40:00,242.89,243.1,242.69,242.69,5904.0,241.3298,241.5384,241.1311,241.1311,5904.0
2024-09-04 14:50:00,242.72,242.88,242.7,242.71,4019.0,241.1609,241.3198,241.141,241.1509,4019.0
2024-09-04 15:00:00,242.71,242.9,242.65,242.86,7619.0,241.1509,241.3397,241.0913,241.3,7619.0
2024-09-04 15:10:00,242.84,242.88,242.55,242.87,9200.0,241.2801,241.3198,240.992,241.3099,9200.0
2024-09-04 15:20:00,242.92,243.29,242.87,243.17,12867.0,241.3596,241.7272,241.3099,241.608,12867.0
2024-09-04 15:30:00,243.13,243.2,242.88,243.04,6566.0,241.5682,241.6378,241.3198,241.4788,6566.0
2024-09-04 15:40:00,243.07,243.07,238.05,242.87,58641.0,241.5086,241.5086,236.5209,241.3099,58641.0
2024-09-04 15:50:00,242.84,243.44,242.43,243.26,107517.0,241.2801,241.8762,240.8727,241.6974,107517.0
2024-09-05 09:30:00,237.87,238.51,234.57,237.03,84277.0,236.342,236.9779,233.0632,235.5074,84277.0
2024-09-05 09:40:00,237.11,237.8,234.91,235.8,62034.0,235.5869,236.2725,233.401,234.2853,62034.0
2024-09-05 09:50:00,235.87,236.11,235.24,235.7,46659.0,234.3549,234.5933,233.7289,234.186,46659.0
2024-09-05 10:00:00,235.54,235.72,234.7,235.22,45650.0,234.027,234.2058,233.1924,233.709,45650.0
2024-09-05 10:10:00,235.3,235.35,233.34,233.68,29989.0,233.7885,233.8382,231.8411,232.1789,29989.0
2024-09-05 10:20:00,233.69,234.37,233.68,233.8,24891.0,232.1889,232.8645,232.1789,232.2982,24891.0
2024-09-05 10:30:00,233.81,234.41,233.68,233.98,39549.0,232.3081,232.9042,232.1789,232.477,39549.0
2024-09-05 10:40:00,233.98,234.63,233.92,234.15,10193.0,232.477,233.1228,232.4174,232.6459,10193.0
2024-09-05 10:50:00,234.1,234.1,233.0,233.08,51060.0,232.5962,232.5962,231.5033,231.5828,51060.0
2024-09-05 11:00:00,233.08,233.29,232.44,232.52,23134.0,231.5828,231.7914,230.9469,231.0264,23134.0
2024-09-05 11:10:00,232.67,233.36,232.35,232.9,31238.0,231.1754,231.861,230.8575,231.4039,31238.0
2024-09-05 11:20:00,232.95,233.14,231.92,232.58,26040.0,231.4536,231.6424,230.4302,231.086,26040.0
2024-09-05 11:30:00,232.45,232.94,232.34,232.39,79095.0,230.9568,231.4437,230.8475,230.8972,79095.0
2024-09-05 11:40:00,232.45,233.02,232.09,232.96,62083.0,230.9568,231.5232,230.5991,231.4636,62083.0
2024-09-05 11:50:00,232.81,233.17,232.75,233.13,10873.0,231.3145,231.6722,231.2549,231.6325,10873.0
2024-09-05 12:00:00,233.05,233.05,232.49,232.57,22464.0,231.553,231.553,230.9966,231.0761,22464.0
2024-09-05 12:10:00,232.56,232.71,231.96,232.16,9621.0,231.0661,231.2152,230.47,230.6687,9621.0
2024-09-05 12:20:00,232.16,232.32,232.1,232.28,8196.0,230.6687,230.8277,230.6091,230.7879,8196.0
2024-09-05 12:30:00,232.28,233.13,232.27,233.1,12745.0,230.7879,231.6325,230.778,231.6027,12745.0
2024-09-05 12:40:00,233.14,233.3,232.93,233.29,17396.0,231.6424,231.8014,231.4337,231.7914,17396.0
2024-09-05 12:50:00,233.39,233.49,233.19,233.38,9767.0,231.8908,231.9901,231.6921,231.8809,9767.0
2024-09-05 13:00:00,233.43,233.56,233.36,233.43,14513.0,231.9305,232.0597,231.861,231.9305,14513.0
2024-09-05 13:10:00,233.47,233.47,232.98,233.13,14220.0,231.9703,231.9703,231.4834,231.6325,14220.0
2024-09-05 13:20:00,233.19,233.44,233.03,233.14,15898.0,231.6921,231.9405,231.5331,231.6424,15898.0
2024-09-05 13:30:00,233.14,233.27,232.92,232.97,21058.0,231.6424,231.7716,231.4238,231.4735,21058.0
2024-09-05 13:40:00,232.96,233.19,232.8,233.05,13028.0,231.4636,231.6921,231.3046,231.553,13028.0
2024-09-05 13:50:00,232.97,233.47,232.85,233.46,14532.0,231.4735,231.9703,231.3543,231.9603,14532.0
2024-09-05 14:00:00,233.34,233.59,233.29,233.58,9836.0,231.8411,232.0895,231.7914,232.0796,9836.0
2024-09-05 14:10:00,233.47,233.91,233.47,233.8,10979.0,231.9703,232.4075,231.9703,232.2982,10979.0
2024-09-05 14:20:00,233.8,234.27,233.72,234.18,24177.0,232.2982,232.7651,232.2187,232.6757,24177.0
2024-09-05 14:30:00,234.18,235.0,234.18,234.91,24589.0,232.6757,233.4904,232.6757,233.401,24589.0
2024-09-05 14:40:00,235.01,235.2,234.69,235.03,13823.0,233.5004,233.6892,233.1824,233.5203,13823.0
2024-09-05 14:50:00,234.92,235.06,234.36,234.46,17102.0,233.411,233.5501,232.8546,232.9539,17102.0
2024-09-05 15:00:00,234.31,234.7,233.92,234.55,36700.0,232.8049,233.1924,232.4174,233.0433,36700.0
2024-09-05 15:10:00,234.55,235.08,234.44,234.53,26943.0,233.0433,233.5699,232.934,233.0235,26943.0
2024-09-05 15:20:00,234.53,234.54,234.06,234.46,28029.0,233.0235,233.0334,232.5565,232.9539,28029.0
2024-09-05 15:30:00,234.54,235.0,234.46,234.8,29946.0,233.0334,233.4904,232.9539,233.2917,29946.0
2024-09-05 15:40:00,234.65,235.42,234.38,235.36,40477.0,233.1427,233.9078,232.8744,233.8481,40477.0
2024-09-05 15:50:00,235.36,236.65,235.14,236.24,259514.0,233.8481,235.1298,233.6295,234.7225,259514.0
2024-09-06 09:30:00,236.36,237.46,236.18,236.99,30061.0,234.8417,235.9346,234.6629,235.4677,30061.0
2024-09-06 09:40:00,237.05,237.15,235.29,235.31,20173.0,235.5273,235.6266,233.7786,233.7985,20173.0
2024-09-06 09:50:00,235.3,235.44,234.59,234.71,5073.0,233.7885,233.9276,233.0831,233.2023,5073.0
2024-09-06 10:00:00,234.71,234.93,234.0,234.0,10348.0,233.2023,233.4209,232.4969,232.4969,10348.0
2024-09-06 10:10:00,234.06,234.86,233.73,234.43,26246.0,232.5565,233.3513,232.2286,232.9241,26246.0
2024-09-06 10:20:00,234.39,234.75,234.09,234.34,2617.0,232.8844,233.2421,232.5863,232.8347,2617.0
2024-09-06 10:30:00,234.34,234.54,233.84,234.03,18350.0,232.8347,233.0334,232.3379,232.5267,18350.0
2024-09-06 10:40:00,234.05,234.27,233.26,233.54,10540.0,232.5466,232.7651,231.7616,232.0398,10540.0
2024-09-06 10:50:00,233.45,234.03,233.35,233.78,12206.0,231.9504,232.5267,231.851,232.2783,12206.0
2024-09-06 11:00:00,233.81,234.91,233.78,234.74,6941.0,232.3081,233.401,232.2783,233.2321,6941.0
2024-09-06 11:10:00,234.79,234.8,234.16,234.58,7801.0,233.2818,233.2917,232.6558,233.0731,7801.0
2024-09-06 11:20:00,234.58,234.96,234.54,234.84,10626.0,233.0731,233.4507,233.0334,233.3315,10626.0
2024-09-06 11:30:00,234.7,235.19,234.68,234.97,10562.0,233.1924,233.6792,233.1725,233.4606,10562.0
2024-09-06 11:40:00,234.99,235.15,234.94,235.08,12477.0,233.4805,233.6395,233.4308,233.5699,12477.0
2024-09-06 11:50:00,235.08,235.91,235.0,235.89,10925.0,233.5699,234.3946,233.4904,234.3747,10925.0
2024-09-06 12:00:00,235.83,236.08,235.71,235.92,13746.0,234.3151,234.5635,234.1959,234.4045,13746.0
2024-09-06 12:10:00,235.96,236.11,235.62,235.71,12918.0,234.4443,234.5933,234.1065,234.1959,12918.0
2024-09-06 12:20:00,235.72,235.96,235.7,235.85,8290.0,234.2058,234.4443,234.186,234.335,8290.0
2024-09-06 12:30:00,235.88,236.08,235.87,235.99,9462.0,234.3648,234.5635,234.3549,234.4741,9462.0
2024-09-06 12:40:00,236.08,236.23,235.8,236.13,13940.0,234.5635,234.7125,234.2853,234.6132,13940.0
2024-09-06 12:50:00,236.21,236.71,236.17,236.39,9053.0,234.6927,235.1895,234.6529,234.8715,9053.0
2024-09-06 13:00:00,236.39,236.52,236.29,236.52,6671.0,234.8715,235.0007,234.7722,235.0007,6671.0
2024-09-06 13:10:00,236.49,236.67,236.42,236.47,12259.0,234.9709,235.1497,234.9013,234.951,12259.0
2024-09-06 13:20:00,236.45,236.59,236.35,236.59,19107.0,234.9311,235.0702,234.8318,235.0702,19107.0
2024-09-06 13:30:00,236.55,236.55,236.31,236.37,7751.0,235.0305,235.0305,234.792,234.8516,7751.0
2024-09-06 13:40:00,236.29,236.41,235.98,236.08,22288.0,234.7722,234.8914,234.4642,234.5635,22288.0
2024-09-06 13:50:00,236.11,236.48,235.98,236.48,9625.0,234.5933,234.9609,234.4642,234.9609,9625.0
2024-09-06 14:00:00,236.54,236.56,236.05,236.22,6734.0,235.0206,235.0404,234.5337,234.7026,6734.0
2024-09-06 14:10:00,236.16,236.17,235.45,235.5,30920.0,234.643,234.6529,233.9376,233.9872,30920.0
2024-09-06 14:20:00,235.53,235.54,235.03,235.52,38496.0,234.017,234.027,233.5203,234.0071,38496.0
2024-09-06 14:30:00,235.36,235.36,235.06,235.27,8543.0,233.8481,233.8481,233.5501,233.7587,8543.0
2024-09-06 14:40:00,235.35,235.67,235.29,235.66,4701.0,233.8382,234.1561,233.7786,234.1462,4701.0
2024-09-06 14:50:00,235.67,235.99,235.45,235.68,23750.0,234.1561,234.4741,233.9376,234.1661,23750.0
2024-09-06 15:00:00,235.65,235.65,235.37,235.42,4648.0,234.1363,234.1363,233.8581,233.9078,4648.0
2024-09-06 15:10:00,235.36,235.47,235.18,235.19,12493.0,233.8481,233.9574,233.6693,233.6792,12493.0
2024-09-06 15:20:00,235.24,235.54,235.18,235.52,31057.0,233.7289,234.027,233.6693,234.0071,31057.0
2024-09-06 15:30:00,235.46,235.72,235.25,235.42,27083.0,233.9475,234.2058,233.7388,233.9078,27083.0
2024-09-06 15:40:00,235.46,235.57,234.9,235.31,32717.0,233.9475,234.0568,233.3911,233.7985,32717.0
2024-09-06 15:50:00,235.38,235.38,234.73,234.94,173682.0,233.868,233.868,233.2222,233.4308,173682.0
2024-09-09 09:30:00,236.68,237.31,236.07,236.47,27501.0,235.1597,235.7856,234.5536,234.951,27501.0
2024-09-09 09:40:00,236.41,237.22,236.1,236.97,20488.0,234.8914,235.6962,234.5834,235.4478,20488.0
2024-09-09 09:50:00,236.65,237.21,236.13,236.13,34038.0,235.1298,235.6863,234.6132,234.6132,34038.0
2024-09-09 10:00:00,236.23,236.84,236.07,236.47,15086.0,234.7125,235.3186,234.5536,234.951,15086.0
2024-09-09 10:10:00,236.34,236.59,235.59,235.77,20119.0,234.8218,235.0702,234.0767,234.2555,20119.0
2024-09-09 10:20:00,235.82,235.89,235.21,235.85,9952.0,234.3052,234.3747,233.6991,234.335,9952.0
2024-09-09 10:30:00,235.7,236.2,235.7,236.1,11781.0,234.186,234.6827,234.186,234.5834,11781.0
2024-09-09 10:40:00,236.11,237.0,236.1,236.77,5535.0,234.5933,235.4776,234.5834,235.2491,5535.0
2024-09-09 10:50:00,236.87,237.09,236.56,236.92,8705.0,235.3484,235.567,235.0404,235.3981,8705.0
2024-09-09 11:00:00,236.95,237.16,236.83,236.87,5319.0,235.4279,235.6366,235.3087,235.3484,5319.0
2024-09-09 11:10:00,236.87,237.15,236.57,236.63,10541.0,235.3484,235.6266,235.0504,235.11,10541.0
2024-09-09 11:20:00,236.64,237.25,236.63,237.18,14559.0,235.1199,235.726,235.11,235.6564,14559.0
2024-09-09 11:30:00,237.29,237.97,237.29,237.76,15389.0,235.7657,236.4414,235.7657,236.2327,15389.0
2024-09-09 11:40:00,237.79,238.33,237.45,238.27,9784.0,236.2625,236.7991,235.9247,236.7394,9784.0
2024-09-09 11:50:00,238.18,238.33,238.03,238.07,9518.0,236.65,236.7991,236.501,236.5407,9518.0
2024-09-09 12:00:00,238.01,238.19,237.63,237.66,13034.0,236.4811,236.66,236.1036,236.1334,13034.0
2024-09-09 12:10:00,237.69,237.72,237.47,237.56,6945.0,236.1632,236.193,235.9446,236.034,6945.0
2024-09-09 12:20:00,237.49,237.6,237.41,237.47,1907.0,235.9645,236.0737,235.885,235.9446,1907.0
2024-09-09 12:30:00,237.46,237.57,237.38,237.52,6636.0,235.9346,236.0439,235.8552,235.9943,6636.0
2024-09-09 12:40:00,237.6,237.73,237.47,237.52,6997.0,236.0737,236.2029,235.9446,235.9943,6997.0
2024-09-09 12:50:00,237.57,237.87,237.54,237.87,4861.0,236.0439,236.342,236.0141,236.342,4861.0
2024-09-09 13:00:00,237.88,237.98,237.82,237.83,5779.0,236.3519,236.4513,236.2923,236.3023,5779.0
2024-09-09 13:10:00,237.86,237.86,237.7,237.76,6178.0,236.3321,236.3321,236.1731,236.2327,6178.0
2024-09-09 13:20:00,237.75,237.83,237.69,237.78,9622.0,236.2228,236.3023,236.1632,236.2526,9622.0
2024-09-09 13:30:00,237.71,237.72,237.56,237.65,8880.0,236.183,236.193,236.034,236.1234,8880.0
2024-09-09 13:40:00,237.69,237.74,237.48,237.55,9906.0,236.1632,236.2128,235.9545,236.0241,9906.0
2024-09-09 13:50:00,237.5,237.58,237.41,237.42,9828.0,235.9744,236.0539,235.885,235.8949,9828.0
2024-09-09 14:00:00,237.38,237.43,237.28,237.32,3056.0,235.8552,235.9048,235.7558,235.7955,3056.0
2024-09-09 14:10:00,237.26,237.4,237.21,237.28,10606.0,235.7359,235.875,235.6863,235.7558,10606.0
2024-09-09 14:20:00,237.28,237.53,237.19,237.51,15237.0,235.7558,236.0042,235.6664,235.9843,15237.0
2024-09-09 14:30:00,237.51,237.73,237.49,237.55,6997.0,235.9843,236.2029,235.9645,236.0241,6997.0
2024-09-09 14:40:00,237.61,238.07,237.53,238.07,11684.0,236.0837,236.5407,236.0042,236.5407,11684.0
2024-09-09 14:50:00,238.02,238.3,237.95,238.03,12644.0,236.491,236.7693,236.4215,236.501,12644.0
2024-09-09 15:00:00,237.98,238.15,237.93,238.06,19748.0,236.4513,236.6202,236.4016,236.5308,19748.0
2024-09-09 15:10:00,238.06,238.16,237.69,237.71,30517.0,236.5308,236.6302,236.1632,236.183,30517.0
2024-09-09 15:20:00,237.64,237.65,237.12,237.2,20038.0,236.1135,236.1234,235.5968,235.6763,20038.0
2024-09-09 15:30:00,237.23,237.52,237.17,237.52,21347.0,235.7061,235.9943,235.6465,235.9943,21347.0
2024-09-09 15:40:00,237.5,237.52,236.71,236.76,25505.0,235.9744,235.9943,235.1895,235.2391,25505.0
2024-09-09 15:50:00,236.69,236.95,236.21,236.53,179121.0,235.1696,235.4279,234.6927,235.0106,179121.0
2024-09-10 09:30:00,236.34,237.01,235.46,237.01,10558.0,234.8218,235.4875,233.9475,235.4875,10558.0
2024-09-10 09:40:00,237.0,237.36,236.54,236.54,3856.0,235.4776,235.8353,235.0206,235.0206,3856.0
2024-09-10 09:50:00,236.54,237.61,236.54,237.46,39979.0,235.0206,236.0837,235.0206,235.9346,39979.0
2024-09-10 10:00:00,237.37,237.37,236.66,237.15,10843.0,235.8452,235.8452,235.1398,235.6266,10843.0
2024-09-10 10:10:00,237.23,238.05,237.16,238.02,9307.0,235.7061,236.5209,235.6366,236.491,9307.0
2024-09-10 10:20:00,238.01,238.73,237.63,238.73,72356.0,236.4811,237.1965,236.1036,237.1965,72356.0
2024-09-10 10:30:00,238.71,239.19,238.66,239.0,18421.0,237.1766,237.6535,237.1269,237.4648,18421.0
2024-09-10 10:40:00,239.0,239.15,238.6,238.6,10466.0,237.4648,237.6138,237.0673,237.0673,10466.0
2024-09-10 10:50:00,238.77,239.44,238.56,238.95,16868.0,237.2362,237.9019,237.0276,237.4151,16868.0
2024-09-10 11:00:00,239.02,239.43,238.9,239.43,12422.0,237.4846,237.892,237.3654,237.892,12422.0
2024-09-10 11:10:00,239.41,239.43,238.88,238.98,17358.0,237.8721,237.892,237.3455,237.4449,17358.0
2024-09-10 11:20:00,238.98,239.1,238.73,238.73,11030.0,237.4449,237.5641,237.1965,237.1965,11030.0
2024-09-10 11:30:00,238.82,238.82,238.04,238.11,8263.0,237.2859,237.2859,236.5109,236.5805,8263.0
2024-09-10 11:40:00,238.07,238.33,238.01,238.13,7256.0,236.5407,236.7991,236.4811,236.6003,7256.0
2024-09-10 11:50:00,238.02,238.31,237.78,237.78,20203.0,236.491,236.7792,236.2526,236.2526,20203.0
2024-09-10 12:00:00,237.91,237.96,237.42,237.44,15152.0,236.3818,236.4314,235.8949,235.9148,15152.0
2024-09-10 12:10:00,237.51,237.84,237.28,237.84,37826.0,235.9843,236.3122,235.7558,236.3122,37826.0
2024-09-10 12:20:00,237.83,237.94,237.64,237.79,3824.0,236.3023,236.4116,236.1135,236.2625,3824.0
2024-09-10 12:30:00,237.88,238.23,237.88,237.93,8348.0,236.3519,236.6997,236.3519,236.4016,8348.0
2024-09-10 12:40:00,238.13,238.14,237.67,237.67,21277.0,236.6003,236.6103,236.1433,236.1433,21277.0
2024-09-10 12:50:00,237.77,237.91,237.68,237.72,3531.0,236.2427,236.3818,236.1532,236.193,3531.0
2024-09-10 13:00:00,237.59,237.82,237.53,237.72,6109.0,236.0638,236.2923,236.0042,236.193,6109.0
2024-09-10 13:10:00,237.63,237.83,237.62,237.68,5923.0,236.1036,236.3023,236.0936,236.1532,5923.0
2024-09-10 13:20:00,237.59,237.76,237.06,237.06,29492.0,236.0638,236.2327,235.5372,235.5372,29492.0
2024-09-10 13:30:00,237.05,237.29,236.91,237.22,43445.0,235.5273,235.7657,235.3882,235.6962,43445.0
2024-09-10 13:40:00,237.22,237.56,237.21,237.54,13964.0,235.6962,236.034,235.6863,236.0141,13964.0
2024-09-10 13:50:00,237.59,237.74,237.52,237.59,66540.0,236.0638,236.2128,235.9943,236.0638,66540.0
2024-09-10 14:00:00,237.54,237.85,237.35,237.55,9611.0,236.0141,236.3221,235.8254,236.0241,9611.0
2024-09-10 14:10:00,237.55,237.64,237.38,237.4,11706.0,236.0241,236.1135,235.8552,235.875,11706.0
2024-09-10 14:20:00,237.4,237.62,237.39,237.61,5660.0,235.875,236.0936,235.8651,236.0837,5660.0
2024-09-10 14:30:00,237.49,237.83,237.49,237.74,5264.0,235.9645,236.3023,235.9645,236.2128,5264.0
2024-09-10 14:40:00,237.74,237.98,237.68,237.86,10557.0,236.2128,236.4513,236.1532,236.3321,10557.0
2024-09-10 14:50:00,237.76,237.96,237.72,237.91,9624.0,236.2327,236.4314,236.193,236.3818,9624.0
2024-09-10 15:00:00,237.8,237.93,237.59,237.69,10323.0,236.2725,236.4016,236.0638,236.1632,10323.0
2024-09-10 15:10:00,237.66,238.21,237.62,238.21,24850.0,236.1334,236.6798,236.0936,236.6798,24850.0
2024-09-10 15:20:00,238.21,238.29,237.89,238.08,14926.0,236.6798,236.7593,236.3619,236.5507,14926.0
2024-09-10 15:30:00,238.05,238.64,237.94,238.36,26092.0,236.5209,237.1071,236.4116,236.8289,26092.0
2024-09-10 15:40:00,238.43,238.86,238.28,238.58,38364.0,236.8984,237.3257,236.7494,237.0475,38364.0
2024-09-10 15:50:00,238.73,239.08,237.5,237.55,239110.0,237.1965,237.5442,235.9744,236.0241,239110.0
2024-09-11 09:30:00,236.23,237.32,235.98,237.26,19913.0,234.7125,235.7955,234.4642,235.7359,19913.0
2024-09-11 09:40:00,237.26,237.49,236.58,236.84,16469.0,235.7359,235.9645,235.0603,235.3186,16469.0
2024-09-11 09:50:00,237.1,237.18,236.63,236.65,16154.0,235.577,235.6564,235.11,235.1298,16154.0
2024-09-11 10:00:00,236.67,236.67,235.1,235.1,16612.0,235.1497,235.1497,233.5898,233.5898,16612.0
2024-09-11 10:10:00,234.96,234.96,234.2,234.22,9751.0,233.4507,233.4507,232.6956,232.7155,9751.0
2024-09-11 10:20:00,234.45,234.54,234.23,234.49,20057.0,232.944,233.0334,232.7254,232.9837,20057.0
2024-09-11 10:30:00,234.35,234.48,234.14,234.16,47048.0,232.8446,232.9738,232.636,232.6558,47048.0
2024-09-11 10:40:00,234.17,234.68,234.02,234.57,56563.0,232.6658,233.1725,232.5167,233.0632,56563.0
2024-09-11 10:50:00,234.59,234.77,234.34,234.39,30526.0,233.0831,233.2619,232.8347,232.8844,30526.0
2024-09-11 11:00:00,234.28,234.62,233.97,234.25,18754.0,232.7751,233.1129,232.4671,232.7453,18754.0
2024-09-11 11:10:00,234.18,234.77,234.18,234.61,10442.0,232.6757,233.2619,232.6757,233.103,10442.0
2024-09-11 11:20:00,234.52,234.77,234.13,234.33,13077.0,233.0135,233.2619,232.626,232.8248,13077.0
2024-09-11 11:30:00,234.33,234.56,234.26,234.48,4974.0,232.8248,233.0533,232.7552,232.9738,4974.0
2024-09-11 11:40:00,234.48,234.68,234.21,234.33,11567.0,232.9738,233.1725,232.7055,232.8248,11567.0
2024-09-11 11:50:00,234.26,234.43,233.75,234.07,12564.0,232.7552,232.9241,232.2485,232.5664,12564.0
2024-09-11 12:00:00,234.07,234.51,233.97,234.37,24511.0,232.5664,233.0036,232.4671,232.8645,24511.0
2024-09-11 12:10:00,234.39,234.41,233.96,234.09,10753.0,232.8844,232.9042,232.4571,232.5863,10753.0
2024-09-11 12:20:00,234.02,234.42,233.91,234.41,13059.0,232.5167,232.9142,232.4075,232.9042,13059.0
2024-09-11 12:30:00,234.39,234.87,234.28,234.81,11515.0,232.8844,233.3613,232.7751,233.3017,11515.0
2024-09-11 12:40:00,234.99,235.16,234.99,235.16,2154.0,233.4805,233.6494,233.4805,233.6494,2154.0
2024-09-11 12:50:00,235.16,235.17,234.88,235.0,3848.0,233.6494,233.6594,233.3712,233.4904,3848.0
2024-09-11 13:00:00,234.97,235.19,234.87,235.18,10598.0,233.4606,233.6792,233.3613,233.6693,10598.0
2024-09-11 13:10:00,235.23,235.3,234.94,234.94,3866.0,233.719,233.7885,233.4308,233.4308,3866.0
2024-09-11 13:20:00,234.93,234.99,234.67,234.83,2781.0,233.4209,233.4805,233.1626,233.3215,2781.0
2024-09-11 13:30:00,234.81,235.25,234.71,235.21,8537.0,233.3017,233.7388,233.2023,233.6991,8537.0
2024-09-11 13:40:00,235.21,235.24,234.96,235.06,5880.0,233.6991,233.7289,233.4507,233.5501,5880.0
2024-09-11 13:50:00,235.02,235.16,234.82,235.03,6891.0,233.5103,233.6494,233.3116,233.5203,6891.0
2024-09-11 14:00:00,235.05,235.15,234.94,235.02,2971.0,233.5401,233.6395,233.4308,233.5103,2971.0
2024-09-11 14:10:00,234.97,235.07,234.69,234.69,4397.0,233.4606,233.56,233.1824,233.1824,4397.0
2024-09-11 14:20:00,234.65,234.67,234.1,234.26,8195.0,233.1427,233.1626,232.5962,232.7552,8195.0
2024-09-11 14:30:00,234.3,234.69,234.3,234.69,20271.0,232.7949,233.1824,232.7949,233.1824,20271.0
2024-09-11 14:40:00,234.63,234.88,234.45,234.88,6826.0,233.1228,233.3712,232.944,233.3712,6826.0
2024-09-11 14:50:00,234.91,235.44,234.91,235.38,6961.0,233.401,233.9276,233.401,233.868,6961.0
2024-09-11 15:00:00,235.38,235.59,235.31,235.42,9473.0,233.868,234.0767,233.7985,233.9078,9473.0
2024-09-11 15:10:00,235.36,235.77,235.34,235.76,7985.0,233.8481,234.2555,233.8283,234.2456,7985.0
2024-09-11 15:20:00,235.76,236.2,235.69,236.13,17519.0,234.2456,234.6827,234.176,234.6132,17519.0
2024-09-11 15:30:00,236.22,236.22,235.76,235.77,22420.0,234.7026,234.7026,234.2456,234.2555,22420.0
2024-09-11 15:40:00,235.7,235.82,235.26,235.75,16548.0,234.186,234.3052,233.7488,234.2356,16548.0
2024-09-11 15:50:00,235.65,236.3,235.55,236.18,162265.0,234.1363,234.7821,234.0369,234.6629,162265.0
2024-09-12 09:30:00,235.58,236.55,235.5,235.79,9032.0,234.0667,235.0305,233.9872,234.2754,9032.0
2024-09-12 09:40:00,235.99,236.97,235.9,236.46,2394.0,234.4741,235.4478,234.3847,234.9411,2394.0
2024-09-12 09:50:00,236.71,236.87,236.05,236.13,5018.0,235.1895,235.3484,234.5337,234.6132,5018.0
2024-09-12 10:00:00,235.91,236.34,235.74,236.14,9007.0,234.3946,234.8218,234.2257,234.6231,9007.0
2024-09-12 10:10:00,236.14,236.14,235.69,235.88,11112.0,234.6231,234.6231,234.176,234.3648,11112.0
2024-09-12 10:20:00,236.07,236.52,236.06,236.15,18332.0,234.5536,235.0007,234.5436,234.6331,18332.0
2024-09-12 10:30:00,236.18,236.29,235.91,236.01,6200.0,234.6629,234.7722,234.3946,234.494,6200.0
2024-09-12 10:40:00,235.96,236.39,235.96,236.39,7107.0,234.4443,234.8715,234.4443,234.8715,7107.0
2024-09-12 10:50:00,236.5,237.18,236.37,236.88,11523.0,234.9808,235.6564,234.8516,235.3584,11523.0
2024-09-12 11:00:00,236.86,237.09,236.76,236.94,3967.0,235.3385,235.567,235.2391,235.418,3967.0
2024-09-12 11:10:00,236.88,237.41,236.72,237.16,13864.0,235.3584,235.885,235.1994,235.6366,13864.0
2024-09-12 11:20:00,237.14,237.27,237.08,237.11,3200.0,235.6167,235.7459,235.5571,235.5869,3200.0
2024-09-12 11:30:00,237.08,237.19,237.01,237.14,5226.0,235.5571,235.6664,235.4875,235.6167,5226.0
2024-09-12 11:40:00,237.03,237.04,236.71,236.76,5804.0,235.5074,235.5173,235.1895,235.2391,5804.0
2024-09-12 11:50:00,236.81,236.92,236.72,236.75,5643.0,235.2888,235.3981,235.1994,235.2292,5643.0
2024-09-12 12:00:00,236.79,236.79,236.49,236.67,6441.0,235.269,235.269,234.9709,235.1497,6441.0
2024-09-12 12:10:00,236.62,236.78,236.52,236.78,5968.0,235.1,235.259,235.0007,235.259,5968.0
2024-09-12 12:20:00,236.79,236.9,236.6,236.6,4688.0,235.269,235.3782,235.0802,235.0802,4688.0
2024-09-12 12:30:00,236.74,236.82,236.64,236.72,4016.0,235.2193,235.2988,235.1199,235.1994,4016.0
2024-09-12 12:40:00,236.77,237.11,236.76,237.02,4125.0,235.2491,235.5869,235.2391,235.4975,4125.0
2024-09-12 12:50:00,237.08,237.12,236.96,237.03,3736.0,235.5571,235.5968,235.4379,235.5074,3736.0
2024-09-12 13:00:00,237.1,237.1,236.96,237.05,2279.0,235.577,235.577,235.4379,235.5273,2279.0
2024-09-12 13:10:00,237.09,237.28,237.03,237.23,5349.0,235.567,235.7558,235.5074,235.7061,5349.0
2024-09-12 13:20:00,237.23,237.49,237.22,237.24,6743.0,235.7061,235.9645,235.6962,235.7161,6743.0
2024-09-12 13:30:00,237.25,237.94,237.25,237.94,12052.0,235.726,236.4116,235.726,236.4116,12052.0
2024-09-12 13:40:00,237.94,238.08,237.76,237.76,13179.0,236.4116,236.5507,236.2327,236.2327,13179.0
2024-09-12 13:50:00,237.78,237.9,237.31,237.31,3859.0,236.2526,236.3718,235.7856,235.7856,3859.0
2024-09-12 14:00:00,237.45,237.45,237.2,237.43,9174.0,235.9247,235.9247,235.6763,235.9048,9174.0
2024-09-12 14:10:00,237.42,237.46,237.19,237.19,2462.0,235.8949,235.9346,235.6664,235.6664,2462.0
2024-09-12 14:20:00,237.21,237.31,237.12,237.19,4384.0,235.6863,235.7856,235.5968,235.6664,4384.0
2024-09-12 14:30:00,237.26,237.31,237.13,237.19,5755.0,235.7359,235.7856,235.6068,235.6664,5755.0
2024-09-12 14:40:00,237.16,237.25,236.97,237.0,10343.0,235.6366,235.726,235.4478,235.4776,10343.0
2024-09-12 14:50:00,236.96,237.17,236.72,237.04,8204.0,235.4379,235.6465,235.1994,235.5173,8204.0
2024-09-12 15:00:00,237.01,237.06,236.75,236.88,9883.0,235.4875,235.5372,235.2292,235.3584,9883.0
2024-09-12 15:10:00,236.89,237.05,236.88,237.0,15785.0,235.3683,235.5273,235.3584,235.4776,15785.0
2024-09-12 15:20:00,236.97,237.34,236.93,237.3,18292.0,235.4478,235.8154,235.4081,235.7757,18292.0
2024-09-12 15:30:00,237.26,237.57,237.17,237.54,23634.0,235.7359,236.0439,235.6465,236.0141,23634.0
2024-09-12 15:40:00,237.5,237.67,237.23,237.67,43040.0,235.9744,236.1433,235.7061,236.1433,43040.0
2024-09-12 15:50:00,237.78,237.79,237.23,237.69,146824.0,236.2526,236.2625,235.7061,236.1632,146824.0
2024-09-13 09:30:00,237.65,238.31,236.88,238.02,13607.0,236.1234,236.7792,235.3584,236.491,13607.0
2024-09-13 09:40:00,237.61,239.23,237.61,239.23,2953.0,236.0837,237.6933,236.0837,237.6933,2953.0
2024-09-13 09:50:00,239.4,239.76,238.65,238.65,4781.0,237.8622,238.2199,237.117,237.117,4781.0
2024-09-13 10:00:00,239.0,239.18,238.46,238.53,6381.0,237.4648,237.6436,236.9282,236.9978,6381.0
2024-09-13 10:10:00,238.63,239.28,238.63,239.15,10441.0,237.0971,237.743,237.0971,237.6138,10441.0
2024-09-13 10:20:00,239.32,239.97,239.03,239.03,5597.0,237.7827,238.4285,237.4946,237.4946,5597.0
2024-09-13 10:30:00,239.02,239.25,238.6,239.05,9786.0,237.4846,237.7131,237.0673,237.5144,9786.0
2024-09-13 10:40:00,239.26,239.75,239.0,239.74,15836.0,237.7231,238.2099,237.4648,238.2,15836.0
2024-09-13 10:50:00,239.46,239.81,239.41,239.63,6899.0,237.9218,238.2696,237.8721,238.0907,6899.0
2024-09-13 11:00:00,239.65,239.87,239.64,239.75,7247.0,238.1106,238.3292,238.1006,238.2099,7247.0
2024-09-13 11:10:00,239.76,240.1,239.75,239.81,9531.0,238.2199,238.5577,238.2099,238.2696,9531.0
2024-09-13 11:20:00,239.96,240.33,239.84,240.19,6820.0,238.4186,238.7862,238.2994,238.6471,6820.0
2024-09-13 11:30:00,240.22,240.35,239.91,240.34,6007.0,238.6769,238.8061,238.3689,238.7961,6007.0
2024-09-13 11:40:00,240.1,240.7,240.1,240.59,5415.0,238.5577,239.1538,238.5577,239.0445,5415.0
2024-09-13 11:50:00,240.47,240.72,240.47,240.6,6779.0,238.9253,239.1737,238.9253,239.0545,6779.0
2024-09-13 12:00:00,240.51,240.53,240.23,240.26,3671.0,238.9651,238.9849,238.6869,238.7167,3671.0
2024-09-13 12:10:00,240.26,240.36,240.12,240.24,2581.0,238.7167,238.816,238.5776,238.6968,2581.0
2024-09-13 12:20:00,240.12,240.14,239.81,239.93,5114.0,238.5776,238.5974,238.2696,238.3888,5114.0
2024-09-13 12:30:00,239.84,240.09,239.8,240.08,3108.0,238.2994,238.5478,238.2596,238.5378,3108.0
2024-09-13 12:40:00,240.02,240.33,240.02,240.09,3878.0,238.4782,238.7862,238.4782,238.5478,3878.0
2024-09-13 12:50:00,240.12,240.32,240.08,240.12,1301.0,238.5776,238.7763,238.5378,238.5776,1301.0
2024-09-13 13:00:00,240.26,240.45,240.22,240.39,4771.0,238.7167,238.9054,238.6769,238.8458,4771.0
2024-09-13 13:10:00,240.44,240.52,240.35,240.52,2392.0,238.8955,238.975,238.8061,238.975,2392.0
2024-09-13 13:20:00,240.44,240.59,240.42,240.59,2911.0,238.8955,239.0445,238.8756,239.0445,2911.0
2024-09-13 13:30:00,240.61,240.74,240.38,240.74,7773.0,239.0644,239.1936,238.8359,239.1936,7773.0
2024-09-13 13:40:00,240.65,240.8,240.45,240.49,3866.0,239.1042,239.2532,238.9054,238.9452,3866.0
2024-09-13 13:50:00,240.35,240.55,240.34,240.34,2892.0,238.8061,239.0048,238.7961,238.7961,2892.0
2024-09-13 14:00:00,240.28,240.53,240.23,240.5,6789.0,238.7365,238.9849,238.6869,238.9551,6789.0
2024-09-13 14:10:00,240.41,240.61,240.37,240.56,4714.0,238.8657,239.0644,238.826,239.0147,4714.0
2024-09-13 14:20:00,240.57,240.62,240.38,240.41,4213.0,239.0247,239.0743,238.8359,238.8657,4213.0
2024-09-13 14:30:00,240.34,240.34,240.15,240.29,1987.0,238.7961,238.7961,238.6074,238.7465,1987.0
2024-09-13 14:40:00,240.34,240.35,240.13,240.28,2760.0,238.7961,238.8061,238.5875,238.7365,2760.0
2024-09-13 14:50:00,240.09,240.26,239.9,239.9,7771.0,238.5478,238.7167,238.359,238.359,7771.0
2024-09-13 15:00:00,239.91,239.96,239.54,239.67,8913.0,238.3689,238.4186,238.0013,238.1305,8913.0
2024-09-13 15:10:00,239.7,239.7,239.47,239.59,9669.0,238.1603,238.1603,237.9317,238.051,9669.0
2024-09-13 15:20:00,239.53,239.64,239.38,239.47,12010.0,237.9913,238.1006,237.8423,237.9317,12010.0
2024-09-13 15:30:00,239.44,239.52,239.32,239.49,13026.0,237.9019,237.9814,237.7827,237.9516,13026.0
2024-09-13 15:40:00,239.46,239.85,239.43,239.62,33470.0,237.9218,238.3093,237.892,238.0808,33470.0
2024-09-13 15:50:00,239.61,239.9,239.23,239.79,162284.0,238.0708,238.359,237.6933,238.2497,162284.0
2024-09-16 09:30:00,242.0,243.88,241.69,242.51,27287.0,240.4455,242.3134,240.1375,240.9522,27287.0
2024-09-16 09:40:00,242.5,242.9,241.81,242.9,10480.0,240.9423,241.3397,240.2567,241.3397,10480.0
2024-09-16 09:50:00,242.74,243.46,242.58,243.21,19360.0,241.1807,241.8961,241.0218,241.6477,19360.0
2024-09-16 10:00:00,243.22,243.67,242.92,243.17,13708.0,241.6576,242.1048,241.3596,241.608,13708.0
2024-09-16 10:10:00,243.18,243.25,242.4,242.63,6473.0,241.6179,241.6875,240.8429,241.0714,6473.0
2024-09-16 10:20:00,242.69,242.9,242.27,242.29,12003.0,241.1311,241.3397,240.7137,240.7336,12003.0
2024-09-16 10:30:00,242.34,242.34,241.8,241.96,7008.0,240.7833,240.7833,240.2468,240.4057,7008.0
2024-09-16 10:40:00,241.85,242.19,241.73,242.03,21734.0,240.2964,240.6343,240.1772,240.4753,21734.0
2024-09-16 10:50:00,242.03,242.06,241.25,241.65,11160.0,240.4753,240.5051,239.7003,240.0977,11160.0
2024-09-16 11:00:00,241.58,241.95,241.58,241.86,7296.0,240.0282,240.3958,240.0282,240.3064,7296.0
2024-09-16 11:10:00,241.86,241.92,241.36,241.46,13931.0,240.3064,240.366,239.8096,239.909,13931.0
2024-09-16 11:20:00,241.43,241.45,241.14,241.3,9136.0,239.8791,239.899,239.591,239.75,9136.0
2024-09-16 11:30:00,241.25,241.37,241.19,241.31,4421.0,239.7003,239.8195,239.6407,239.7599,4421.0
2024-09-16 11:40:00,241.31,241.51,241.17,241.45,9028.0,239.7599,239.9586,239.6208,239.899,9028.0
2024-09-16 11:50:00,241.46,241.54,241.36,241.52,9762.0,239.909,239.9884,239.8096,239.9686,9762.0
2024-09-16 12:00:00,241.44,241.53,241.35,241.53,10471.0,239.8891,239.9785,239.7997,239.9785,10471.0
2024-09-16 12:10:00,241.47,241.57,241.35,241.54,8585.0,239.9189,240.0182,239.7997,239.9884,8585.0
2024-09-16 12:20:00,241.57,241.7,241.49,241.7,5372.0,240.0182,240.1474,239.9388,240.1474,5372.0
2024-09-16 12:30:00,241.7,241.77,241.52,241.61,12995.0,240.1474,240.217,239.9686,240.058,12995.0
2024-09-16 12:40:00,241.62,241.69,241.48,241.53,3862.0,240.0679,240.1375,239.9288,239.9785,3862.0
2024-09-16 12:50:00,241.59,241.59,241.34,241.49,10565.0,240.0381,240.0381,239.7897,239.9388,10565.0
2024-09-16 13:00:00,241.53,241.53,241.39,241.47,3347.0,239.9785,239.9785,239.8394,239.9189,3347.0
2024-09-16 13:10:00,241.46,241.73,241.43,241.73,6638.0,239.909,240.1772,239.8791,240.1772,6638.0
2024-09-16 13:20:00,241.69,241.74,241.47,241.48,8657.0,240.1375,240.1872,239.9189,239.9288,8657.0
2024-09-16 13:30:00,241.51,241.61,241.39,241.54,9059.0,239.9586,240.058,239.8394,239.9884,9059.0
2024-09-16 13:40:00,241.51,241.89,241.5,241.84,8289.0,239.9586,240.3362,239.9487,240.2865,8289.0
2024-09-16 13:50:00,241.89,241.91,241.64,241.75,14682.0,240.3362,240.3561,240.0878,240.1971,14682.0
2024-09-16 14:00:00,241.69,241.76,241.34,241.36,7385.0,240.1375,240.207,239.7897,239.8096,7385.0
2024-09-16 14:10:00,241.37,241.44,241.12,241.2,5750.0,239.8195,239.8891,239.5711,239.6506,5750.0
2024-09-16 14:20:00,241.2,241.29,241.08,241.14,7872.0,239.6506,239.74,239.5314,239.591,7872.0
2024-09-16 14:30:00,241.21,241.25,240.98,241.09,11136.0,239.6606,239.7003,239.432,239.5413,11136.0
2024-09-16 14:40:00,241.2,241.2,240.99,241.03,6968.0,239.6506,239.6506,239.442,239.4817,6968.0
2024-09-16 14:50:00,241.03,241.44,240.99,241.37,17094.0,239.4817,239.8891,239.442,239.8195,17094.0
2024-09-16 15:00:00,241.38,241.52,241.07,241.1,11938.0,239.8295,239.9686,239.5215,239.5513,11938.0
2024-09-16 15:10:00,241.07,241.24,240.95,241.22,18032.0,239.5215,239.6904,239.4022,239.6705,18032.0
2024-09-16 15:20:00,241.25,241.4,241.12,241.3,9615.0,239.7003,239.8493,239.5711,239.75,9615.0
2024-09-16 15:30:00,241.34,241.65,241.3,241.52,15758.0,239.7897,240.0977,239.75,239.9686,15758.0
2024-09-16 15:40:00,241.45,241.62,241.13,241.16,18534.0,239.899,240.0679,239.5811,239.6109,18534.0
2024-09-16 15:50:00,241.16,241.6,241.05,241.24,139741.0,239.6109,240.0481,239.5016,239.6904,139741.0
2024-09-17 09:30:00,241.01,242.06,240.35,240.63,43877.0,239.4618,240.5051,238.8061,239.0843,43877.0
2024-09-17 09:40:00,240.1,240.91,239.6,239.72,16491.0,238.5577,239.3625,238.0609,238.1801,16491.0
2024-09-17 09:50:00,240.3,240.61,239.28,239.44,17868.0,238.7564,239.0644,237.743,237.9019,17868.0
2024-09-17 10:00:00,239.54,239.94,239.12,239.78,14028.0,238.0013,238.3987,237.584,238.2397,14028.0
2024-09-17 10:10:00,239.78,240.11,239.58,240.0,10364.0,238.2397,238.5676,238.041,238.4583,10364.0
2024-09-17 10:20:00,240.02,240.48,239.92,240.34,11224.0,238.4782,238.9352,238.3788,238.7961,11224.0
2024-09-17 10:30:00,240.48,240.48,238.37,238.67,35631.0,238.9352,238.9352,236.8388,237.1369,35631.0
2024-09-17 10:40:00,238.61,238.89,238.28,238.62,13585.0,237.0773,237.3555,236.7494,237.0872,13585.0
2024-09-17 10:50:00,238.52,238.65,238.17,238.65,8206.0,236.9878,237.117,236.6401,237.117,8206.0
2024-09-17 11:00:00,238.73,239.09,238.63,238.63,2521.0,237.1965,237.5542,237.0971,237.0971,2521.0
2024-09-17 11:10:00,238.87,238.87,238.21,238.35,11703.0,237.3356,237.3356,236.6798,236.8189,11703.0
2024-09-17 11:20:00,238.37,238.71,238.37,238.62,9924.0,236.8388,237.1766,236.8388,237.0872,9924.0
2024-09-17 11:30:00,238.71,238.87,238.58,238.68,7528.0,237.1766,237.3356,237.0475,237.1468,7528.0
2024-09-17 11:40:00,238.67,238.67,237.62,237.7,8579.0,237.1369,237.1369,236.0936,236.1731,8579.0
2024-09-17 11:50:00,237.7,237.89,237.35,237.83,8610.0,236.1731,236.3619,235.8254,236.3023,8610.0
2024-09-17 12:00:00,237.9,238.05,237.82,237.97,6308.0,236.3718,236.5209,236.2923,236.4414,6308.0
2024-09-17 12:10:00,238.02,238.04,237.68,237.72,20265.0,236.491,236.5109,236.1532,236.193,20265.0
2024-09-17 12:20:00,237.92,238.13,237.61,237.76,12892.0,236.3917,236.6003,236.0837,236.2327,12892.0
2024-09-17 12:30:00,237.68,237.85,237.23,237.3,25404.0,236.1532,236.3221,235.7061,235.7757,25404.0
2024-09-17 12:40:00,237.3,237.47,235.85,236.42,29983.0,235.7757,235.9446,234.335,234.9013,29983.0
2024-09-17 12:50:00,236.33,236.33,235.43,235.72,51732.0,234.8119,234.8119,233.9177,234.2058,51732.0
2024-09-17 13:00:00,235.79,235.88,234.86,234.9,13417.0,234.2754,234.3648,233.3513,233.3911,13417.0
2024-09-17 13:10:00,234.9,235.07,234.1,234.41,11580.0,233.3911,233.56,232.5962,232.9042,11580.0
2024-09-17 13:20:00,234.35,234.75,234.15,234.64,15044.0,232.8446,233.2421,232.6459,233.1328,15044.0
2024-09-17 13:30:00,234.46,234.77,234.33,234.37,16150.0,232.9539,233.2619,232.8248,232.8645,16150.0
2024-09-17 13:40:00,234.32,234.47,233.82,234.47,10462.0,232.8148,232.9639,232.318,232.9639,10462.0
2024-09-17 13:50:00,234.44,235.31,234.27,234.85,17096.0,232.934,233.7985,232.7651,233.3414,17096.0
2024-09-17 14:00:00,234.84,235.19,234.77,235.1,7004.0,233.3315,233.6792,233.2619,233.5898,7004.0
2024-09-17 14:10:00,235.22,235.79,235.21,235.75,7016.0,233.709,234.2754,233.6991,234.2356,7016.0
2024-09-17 14:20:00,235.71,235.83,235.03,235.03,32497.0,234.1959,234.3151,233.5203,233.5203,32497.0
2024-09-17 14:30:00,235.18,235.3,234.99,235.24,21707.0,233.6693,233.7885,233.4805,233.7289,21707.0
2024-09-17 14:40:00,235.2,235.2,234.34,234.52,19569.0,233.6892,233.6892,232.8347,233.0135,19569.0
2024-09-17 14:50:00,234.56,234.84,234.46,234.84,22398.0,233.0533,233.3315,232.9539,233.3315,22398.0
2024-09-17 15:00:00,234.85,234.88,234.38,234.67,17302.0,233.3414,233.3712,232.8744,233.1626,17302.0
2024-09-17 15:10:00,234.63,235.1,234.55,234.96,18835.0,233.1228,233.5898,233.0433,233.4507,18835.0
2024-09-17 15:20:00,234.8,235.49,234.79,235.49,16943.0,233.2917,233.9773,233.2818,233.9773,16943.0
2024-09-17 15:30:00,235.53,235.65,235.25,235.34,23361.0,234.017,234.1363,233.7388,233.8283,23361.0
2024-09-17 15:40:00,235.34,235.45,235.07,235.15,45567.0,233.8283,233.9376,233.56,233.6395,45567.0
2024-09-17 15:50:00,235.11,235.15,234.17,234.58,288628.0,233.5997,233.6395,232.6658,233.0731,288628.0
2024-09-18 09:30:00,230.49,231.58,227.2,230.88,131413.0,229.0094,230.0924,225.7406,229.3969,131413.0
2024-09-18 09:40:00,230.88,231.35,228.0,228.26,22406.0,229.3969,229.8639,226.5354,226.7937,22406.0
2024-09-18 09:50:00,228.21,229.42,228.21,229.07,35529.0,226.7441,227.9463,226.7441,227.5985,35529.0
2024-09-18 10:00:00,229.16,229.98,229.15,229.86,65290.0,227.688,228.5027,227.678,228.3835,65290.0
2024-09-18 10:10:00,229.86,230.21,229.23,229.31,29360.0,228.3835,228.7312,227.7575,227.837,29360.0
2024-09-18 10:20:00,229.42,229.66,228.95,228.95,18850.0,227.9463,228.1848,227.4793,227.4793,18850.0
2024-09-18 10:30:00,228.94,229.41,228.83,228.85,30428.0,227.4694,227.9364,227.3601,227.38,30428.0
2024-09-18 10:40:00,228.91,229.64,228.78,228.95,11449.0,227.4396,228.1649,227.3104,227.4793,11449.0
2024-09-18 10:50:00,229.01,229.01,228.54,228.77,19510.0,227.5389,227.5389,227.0719,227.3005,19510.0
2024-09-18 11:00:00,228.87,229.0,228.2,228.2,34305.0,227.3998,227.529,226.7341,226.7341,34305.0
2024-09-18 11:10:00,228.18,228.52,228.09,228.11,19321.0,226.7143,227.0521,226.6248,226.6447,19321.0
2024-09-18 11:20:00,228.11,228.46,227.79,228.34,42737.0,226.6447,226.9925,226.3268,226.8732,42737.0
2024-09-18 11:30:00,228.34,229.85,228.2,229.62,27976.0,226.8732,228.3735,226.7341,228.145,27976.0
2024-09-18 11:40:00,229.62,229.67,229.12,229.2,17060.0,228.145,228.1947,227.6482,227.7277,17060.0
2024-09-18 11:50:00,229.28,229.38,228.88,229.25,11043.0,227.8072,227.9065,227.4098,227.7774,11043.0
2024-09-18 12:00:00,229.24,229.24,228.9,228.96,11253.0,227.7674,227.7674,227.4296,227.4892,11253.0
2024-09-18 12:10:00,228.96,229.2,228.9,229.2,6624.0,227.4892,227.7277,227.4296,227.7277,6624.0
2024-09-18 12:20:00,229.12,229.28,228.99,229.23,7934.0,227.6482,227.8072,227.5191,227.7575,7934.0
2024-09-18 12:30:00,229.21,229.5,229.2,229.42,6819.0,227.7376,228.0258,227.7277,227.9463,6819.0
2024-09-18 12:40:00,229.35,229.5,229.29,229.44,7125.0,227.8767,228.0258,227.8171,227.9662,7125.0
2024-09-18 12:50:00,229.47,229.69,229.37,229.69,18458.0,227.996,228.2146,227.8966,228.2146,18458.0
2024-09-18 13:00:00,229.62,230.36,229.61,230.33,13777.0,228.145,228.8803,228.1351,228.8504,13777.0
2024-09-18 13:10:00,230.29,230.47,229.88,229.94,15266.0,228.8107,228.9895,228.4033,228.463,15266.0
2024-09-18 13:20:00,229.88,229.88,229.41,229.75,11547.0,228.4033,228.4033,227.9364,228.2742,11547.0
2024-09-18 13:30:00,229.79,230.07,229.72,229.96,9992.0,228.3139,228.5921,228.2444,228.4828,9992.0
2024-09-18 13:40:00,229.93,230.02,229.02,229.15,16122.0,228.453,228.5424,227.5489,227.678,16122.0
2024-09-18 13:50:00,229.15,229.41,229.02,229.32,12161.0,227.678,227.9364,227.5489,227.8469,12161.0
2024-09-18 14:00:00,229.22,230.34,229.15,229.41,40007.0,227.7476,228.8604,227.678,227.9364,40007.0
2024-09-18 14:10:00,229.41,229.41,228.98,229.0,27868.0,227.9364,227.9364,227.5091,227.529,27868.0
2024-09-18 14:20:00,229.05,229.07,228.3,228.41,21531.0,227.5787,227.5985,226.8335,226.9428,21531.0
2024-09-18 14:30:00,228.36,228.47,228.07,228.18,25569.0,226.8931,227.0024,226.605,226.7143,25569.0
2024-09-18 14:40:00,228.22,228.83,228.09,228.71,25811.0,226.754,227.3601,226.6248,227.2409,25811.0
2024-09-18 14:50:00,228.67,229.04,228.41,228.88,24159.0,227.2011,227.5687,226.9428,227.4098,24159.0
2024-09-18 15:00:00,228.74,229.62,228.68,229.49,15860.0,227.2707,228.145,227.211,228.0158,15860.0
2024-09-18 15:10:00,229.5,229.6,228.95,229.03,23276.0,228.0258,228.1251,227.4793,227.5588,23276.0
2024-09-18 15:20:00,228.95,229.41,228.57,229.04,25312.0,227.4793,227.9364,227.1018,227.5687,25312.0
2024-09-18 15:30:00,228.99,229.04,228.28,228.91,31727.0,227.5191,227.5687,226.8136,227.4396,31727.0
2024-09-18 15:40:00,228.98,229.12,228.21,228.37,68386.0,227.5091,227.6482,226.7441,226.903,68386.0
2024-09-18 15:50:00,228.44,228.92,228.27,228.47,148882.0,226.9726,227.4495,226.8037,227.0024,148882.0
2024-09-19 09:30:00,228.45,229.28,227.7,227.7,30575.0,226.9825,227.8072,226.2373,226.2373,30575.0
2024-09-19 09:40:00,227.92,229.45,227.77,229.45,18793.0,226.4559,227.9761,226.3069,227.9761,18793.0
2024-09-19 09:50:00,229.36,229.51,228.65,228.77,15729.0,227.8867,228.0357,227.1812,227.3005,15729.0
2024-09-19 10:00:00,228.77,228.84,227.99,227.99,17835.0,227.3005,227.37,226.5255,226.5255,17835.0
2024-09-19 10:10:00,227.97,228.21,227.8,228.15,35899.0,226.5056,226.7441,226.3367,226.6845,35899.0
2024-09-19 10:20:00,228.15,228.2,227.53,227.77,33914.0,226.6845,226.7341,226.0684,226.3069,33914.0
2024-09-19 10:30:00,227.54,227.72,227.07,227.26,21916.0,226.0784,226.2572,225.6114,225.8002,21916.0
2024-09-19 10:40:00,227.42,227.44,227.17,227.3,21054.0,225.9591,225.979,225.7107,225.8399,21054.0
2024-09-19 10:50:00,227.38,227.39,226.26,226.89,37706.0,225.9194,225.9293,224.8066,225.4325,37706.0
2024-09-19 11:00:00,226.89,227.1,226.31,226.33,29346.0,225.4325,225.6412,224.8563,224.8761,29346.0
2024-09-19 11:10:00,226.31,226.34,225.85,225.92,36993.0,224.8563,224.8861,224.3992,224.4688,36993.0
2024-09-19 11:20:00,225.94,226.44,225.92,226.07,57075.0,224.4886,224.9854,224.4688,224.6178,57075.0
2024-09-19 11:30:00,226.06,226.32,225.8,225.84,16364.0,224.6079,224.8662,224.3495,224.3893,16364.0
2024-09-19 11:40:00,225.83,225.99,225.62,225.62,17759.0,224.3794,224.5383,224.1707,224.1707,17759.0
2024-09-19 11:50:00,225.67,225.87,225.22,225.22,14282.0,224.2204,224.4191,223.7733,223.7733,14282.0
2024-09-19 12:00:00,225.33,225.54,225.11,225.35,17066.0,223.8826,224.0912,223.664,223.9024,17066.0
2024-09-19 12:10:00,225.33,225.47,225.13,225.4,18822.0,223.8826,224.0217,223.6839,223.9521,18822.0
2024-09-19 12:20:00,225.38,225.62,225.24,225.59,12509.0,223.9322,224.1707,223.7931,224.1409,12509.0
2024-09-19 12:30:00,225.51,225.89,225.51,225.87,18150.0,224.0614,224.439,224.0614,224.4191,18150.0
2024-09-19 12:40:00,225.81,225.9,225.2,225.2,7640.0,224.3595,224.4489,223.7534,223.7534,7640.0
2024-09-19 12:50:00,225.14,225.21,224.71,224.89,8291.0,223.6938,223.7633,223.2665,223.4454,8291.0
2024-09-19 13:00:00,224.89,225.21,224.84,225.15,9866.0,223.4454,223.7633,223.3957,223.7037,9866.0
2024-09-19 13:10:00,225.09,225.49,225.03,225.45,14781.0,223.6441,224.0415,223.5845,224.0018,14781.0
2024-09-19 13:20:00,225.45,225.49,224.95,224.99,16585.0,224.0018,224.0415,223.505,223.5447,16585.0
2024-09-19 13:30:00,225.17,225.39,225.04,225.23,10287.0,223.7236,223.9422,223.5944,223.7832,10287.0
2024-09-19 13:40:00,225.3,225.39,225.21,225.22,7255.0,223.8528,223.9422,223.7633,223.7733,7255.0
2024-09-19 13:50:00,225.39,225.5,225.16,225.3,18114.0,223.9422,224.0515,223.7137,223.8528,18114.0
2024-09-19 14:00:00,225.36,225.49,225.22,225.26,17059.0,223.9124,224.0415,223.7733,223.813,17059.0
2024-09-19 14:10:00,225.31,225.96,225.19,225.96,20187.0,223.8627,224.5085,223.7435,224.5085,20187.0
2024-09-19 14:20:00,225.9,226.21,225.9,226.21,15926.0,224.4489,224.7569,224.4489,224.7569,15926.0
2024-09-19 14:30:00,226.19,226.26,225.94,225.94,14118.0,224.737,224.8066,224.4886,224.4886,14118.0
2024-09-19 14:40:00,226.06,226.38,226.03,226.38,20708.0,224.6079,224.9258,224.5781,224.9258,20708.0
2024-09-19 14:50:00,226.39,226.66,226.35,226.58,10906.0,224.9358,225.204,224.896,225.1245,10906.0
2024-09-19 15:00:00,226.65,226.73,226.43,226.43,25332.0,225.1941,225.2736,224.9755,224.9755,25332.0
2024-09-19 15:10:00,226.45,226.6,226.41,226.6,24961.0,224.9954,225.1444,224.9556,225.1444,24961.0
2024-09-19 15:20:00,226.59,226.99,226.54,226.64,43351.0,225.1345,225.5319,225.0848,225.1842,43351.0
2024-09-19 15:30:00,226.62,226.75,226.32,226.67,44393.0,225.1643,225.2934,224.8662,225.214,44393.0
2024-09-19 15:40:00,226.69,226.89,226.07,226.33,50627.0,225.2338,225.4325,224.6178,224.8761,50627.0
2024-09-19 15:50:00,226.41,226.65,226.05,226.59,191903.0,224.9556,225.1941,224.5979,225.1345,191903.0
2024-09-20 09:30:00,230.27,232.49,227.56,227.86,209230.0,228.7908,230.9966,226.0982,226.3963,209230.0
2024-09-20 09:40:00,228.0,228.09,225.8,226.1,90503.0,226.5354,226.6248,224.3495,224.6476,90503.0
2024-09-20 09:50:00,226.09,226.9,225.29,225.29,25072.0,224.6377,225.4425,223.8428,223.8428,25072.0
2024-09-20 10:00:00,225.29,225.42,224.72,225.25,51145.0,223.8428,223.972,223.2765,223.8031,51145.0
2024-09-20 10:10:00,225.25,226.22,225.07,225.93,46098.0,223.8031,224.7668,223.6242,224.4787,46098.0
2024-09-20 10:20:00,225.93,226.64,225.91,226.17,63882.0,224.4787,225.1842,224.4588,224.7172,63882.0
2024-09-20 10:30:00,226.17,226.31,225.82,225.83,47336.0,224.7172,224.8563,224.3694,224.3794,47336.0
2024-09-20 10:40:00,226.01,226.7,226.01,226.62,23981.0,224.5582,225.2438,224.5582,225.1643,23981.0
2024-09-20 10:50:00,226.72,227.63,226.71,226.74,33076.0,225.2636,226.1678,225.2537,225.2835,33076.0
2024-09-20 11:00:00,226.74,227.24,226.7,227.16,11607.0,225.2835,225.7803,225.2438,225.7008,11607.0
2024-09-20 11:10:00,227.14,227.46,226.94,227.46,17218.0,225.6809,225.9989,225.4822,225.9989,17218.0
2024-09-20 11:20:00,227.33,227.59,227.32,227.43,23014.0,225.8697,226.128,225.8598,225.9691,23014.0
2024-09-20 11:30:00,227.39,227.57,227.33,227.49,16938.0,225.9293,226.1082,225.8697,226.0287,16938.0
2024-09-20 11:40:00,227.42,227.42,227.03,227.36,11862.0,225.9591,225.9591,225.5716,225.8995,11862.0
2024-09-20 11:50:00,227.36,227.39,227.06,227.29,16843.0,225.8995,225.9293,225.6015,225.83,16843.0
2024-09-20 12:00:00,227.21,227.21,226.95,226.95,15383.0,225.7505,225.7505,225.4922,225.4922,15383.0
2024-09-20 12:10:00,226.95,227.24,226.9,227.02,33848.0,225.4922,225.7803,225.4425,225.5617,33848.0
2024-09-20 12:20:00,227.02,227.06,226.79,226.89,23504.0,225.5617,225.6015,225.3332,225.4325,23504.0
2024-09-20 12:30:00,226.89,227.0,226.85,226.95,56859.0,225.4325,225.5418,225.3928,225.4922,56859.0
2024-09-20 12:40:00,226.95,226.95,226.58,226.65,19895.0,225.4922,225.4922,225.1245,225.1941,19895.0
2024-09-20 12:50:00,226.65,226.77,226.48,226.59,49644.0,225.1941,225.3133,225.0252,225.1345,49644.0
2024-09-20 13:00:00,226.67,227.56,226.63,227.56,29807.0,225.214,226.0982,225.1742,226.0982,29807.0
2024-09-20 13:10:00,227.56,227.92,227.56,227.9,29547.0,226.0982,226.4559,226.0982,226.4361,29547.0
2024-09-20 13:20:00,227.9,228.19,227.85,228.18,37255.0,226.4361,226.7242,226.3864,226.7143,37255.0
2024-09-20 13:30:00,228.12,228.24,227.97,228.15,21824.0,226.6546,226.7739,226.5056,226.6845,21824.0
2024-09-20 13:40:00,228.14,228.3,228.0,228.0,30062.0,226.6745,226.8335,226.5354,226.5354,30062.0
2024-09-20 13:50:00,227.98,228.36,227.88,228.21,23795.0,226.5155,226.8931,226.4162,226.7441,23795.0
2024-09-20 14:00:00,228.15,228.2,227.87,228.14,15416.0,226.6845,226.7341,226.4062,226.6745,15416.0
2024-09-20 14:10:00,228.14,228.33,227.95,228.09,15733.0,226.6745,226.8633,226.4857,226.6248,15733.0
2024-09-20 14:20:00,228.03,228.23,228.01,228.17,17756.0,226.5652,226.7639,226.5454,226.7043,17756.0
2024-09-20 14:30:00,228.16,228.31,227.93,227.94,29316.0,226.6944,226.8434,226.4659,226.4758,29316.0
2024-09-20 14:40:00,227.95,228.09,227.89,228.08,8046.0,226.4857,226.6248,226.4261,226.6149,8046.0
2024-09-20 14:50:00,228.08,228.2,227.87,228.17,23286.0,226.6149,226.7341,226.4062,226.7043,23286.0
2024-09-20 15:00:00,228.17,228.58,228.03,228.15,44366.0,226.7043,227.1117,226.5652,226.6845,44366.0
2024-09-20 15:10:00,228.18,228.2,227.92,228.06,42605.0,226.7143,226.7341,226.4559,226.595,42605.0
2024-09-20 15:20:00,228.09,228.37,227.92,228.04,60039.0,226.6248,226.903,226.4559,226.5752,60039.0
2024-09-20 15:30:00,228.12,228.9,227.79,228.58,76103.0,226.6546,227.4296,226.3268,227.1117,76103.0
2024-09-20 15:40:00,228.58,229.29,228.45,229.24,125929.0,227.1117,227.8171,226.9825,227.7674,125929.0
2024-09-20 15:50:00,229.17,229.24,228.05,228.27,361921.0,227.6979,227.7674,226.5851,226.8037,361921.0
2024-09-23 09:30:00,228.53,230.95,228.53,228.81,31289.0,227.062,229.4665,227.062,227.3402,31289.0
2024-09-23 09:40:00,229.02,229.02,227.8,228.86,2896.0,227.5489,227.5489,226.3367,227.3899,2896.0
2024-09-23 09:50:00,228.02,228.19,227.27,227.81,6250.0,226.5553,226.7242,225.8101,226.3466,6250.0
2024-09-23 10:00:00,227.81,228.35,227.57,227.96,10167.0,226.3466,226.8832,226.1082,226.4957,10167.0
2024-09-23 10:10:00,227.93,228.1,227.42,227.57,9465.0,226.4659,226.6348,225.9591,226.1082,9465.0
2024-09-23 10:20:00,227.56,227.79,227.39,227.79,6080.0,226.0982,226.3268,225.9293,226.3268,6080.0
2024-09-23 10:30:00,227.6,228.25,227.6,228.07,4608.0,226.138,226.7838,226.138,226.605,4608.0
2024-09-23 10:40:00,228.15,228.47,228.15,228.37,4706.0,226.6845,227.0024,226.6845,226.903,4706.0
2024-09-23 10:50:00,228.22,228.59,228.22,228.45,19846.0,226.754,227.1216,226.754,226.9825,19846.0
2024-09-23 11:00:00,228.41,228.71,228.32,228.44,9593.0,226.9428,227.2409,226.8534,226.9726,9593.0
2024-09-23 11:10:00,228.4,228.91,228.4,228.86,5079.0,226.9328,227.4396,226.9328,227.3899,5079.0
2024-09-23 11:20:00,228.86,229.24,228.82,229.12,10110.0,227.3899,227.7674,227.3501,227.6482,10110.0
2024-09-23 11:30:00,229.16,229.44,229.14,229.15,5303.0,227.688,227.9662,227.6681,227.678,5303.0
2024-09-23 11:40:00,229.19,229.19,228.91,229.03,11487.0,227.7178,227.7178,227.4396,227.5588,11487.0
2024-09-23 11:50:00,229.03,229.14,228.91,228.99,5259.0,227.5588,227.6681,227.4396,227.5191,5259.0
2024-09-23 12:00:00,228.93,228.95,228.79,228.95,3668.0,227.4594,227.4793,227.3203,227.4793,3668.0
2024-09-23 12:10:00,229.05,229.06,228.86,228.87,3397.0,227.5787,227.5886,227.3899,227.3998,3397.0
2024-09-23 12:20:00,228.96,229.17,228.93,229.0,5445.0,227.4892,227.6979,227.4594,227.529,5445.0
2024-09-23 12:30:00,229.0,229.16,228.85,228.98,2915.0,227.529,227.688,227.38,227.5091,2915.0
2024-09-23 12:40:00,228.9,228.98,228.71,228.81,4824.0,227.4296,227.5091,227.2409,227.3402,4824.0
2024-09-23 12:50:00,228.81,228.87,228.6,228.68,1653.0,227.3402,227.3998,227.1316,227.211,1653.0
2024-09-23 13:00:00,228.63,228.7,228.5,228.58,2792.0,227.1614,227.2309,227.0322,227.1117,2792.0
2024-09-23 13:10:00,228.47,228.67,228.47,228.63,3589.0,227.0024,227.2011,227.0024,227.1614,3589.0
2024-09-23 13:20:00,228.64,228.74,228.54,228.66,5983.0,227.1713,227.2707,227.0719,227.1912,5983.0
2024-09-23 13:30:00,228.73,228.76,228.55,228.62,5177.0,227.2607,227.2905,227.0819,227.1514,5177.0
2024-09-23 13:40:00,228.58,228.65,228.41,228.43,3991.0,227.1117,227.1812,226.9428,226.9627,3991.0
2024-09-23 13:50:00,228.49,228.5,227.95,227.96,6891.0,227.0223,227.0322,226.4857,226.4957,6891.0
2024-09-23 14:00:00,228.06,228.11,227.86,227.95,2975.0,226.595,226.6447,226.3963,226.4857,2975.0
2024-09-23 14:10:00,227.89,228.07,227.8,227.99,3700.0,226.4261,226.605,226.3367,226.5255,3700.0
2024-09-23 14:20:00,227.97,227.97,227.76,227.9,18322.0,226.5056,226.5056,226.297,226.4361,18322.0
2024-09-23 14:30:00,227.9,228.07,227.85,228.02,7384.0,226.4361,226.605,226.3864,226.5553,7384.0
2024-09-23 14:40:00,228.07,228.14,228.03,228.11,3754.0,226.605,226.6745,226.5652,226.6447,3754.0
2024-09-23 14:50:00,228.11,228.22,228.02,228.03,8138.0,226.6447,226.754,226.5553,226.5652,8138.0
2024-09-23 15:00:00,228.04,228.09,227.96,228.0,6364.0,226.5752,226.6248,226.4957,226.5354,6364.0
2024-09-23 15:10:00,228.0,228.04,227.69,227.91,12659.0,226.5354,226.5752,226.2274,226.446,12659.0
2024-09-23 15:20:00,227.91,228.12,227.88,228.12,12801.0,226.446,226.6546,226.4162,226.6546,12801.0
2024-09-23 15:30:00,228.14,228.2,227.97,227.97,18855.0,226.6745,226.7341,226.5056,226.5056,18855.0
2024-09-23 15:40:00,227.95,228.22,227.93,228.17,42848.0,226.4857,226.754,226.4659,226.7043,42848.0
2024-09-23 15:50:00,228.16,228.39,228.06,228.29,91098.0,226.6944,226.9229,226.595,226.8236,91098.0
2024-09-24 09:30:00,226.49,227.59,222.22,222.5,170051.0,225.0351,226.128,220.7925,221.0707,170051.0
2024-09-24 09:40:00,222.42,225.13,222.04,225.01,73073.0,220.9913,223.6839,220.6137,223.5646,73073.0
2024-09-24 09:50:00,225.08,226.16,224.36,226.15,59159.0,223.6342,224.7072,222.9188,224.6973,59159.0
2024-09-24 10:00:00,226.05,226.33,225.47,225.72,26887.0,224.5979,224.8761,224.0217,224.2701,26887.0
2024-09-24 10:10:00,225.72,226.59,225.26,226.42,25593.0,224.2701,225.1345,223.813,224.9656,25593.0
2024-09-24 10:20:00,226.42,227.01,226.25,226.83,25038.0,224.9656,225.5518,224.7967,225.3729,25038.0
2024-09-24 10:30:00,226.83,227.04,226.47,226.95,39544.0,225.3729,225.5816,225.0152,225.4922,39544.0
2024-09-24 10:40:00,226.95,227.8,226.95,227.47,14196.0,225.4922,226.3367,225.4922,226.0088,14196.0
2024-09-24 10:50:00,227.5,227.83,227.29,227.48,20919.0,226.0386,226.3665,225.83,226.0188,20919.0
2024-09-24 11:00:00,227.44,227.44,227.19,227.35,30456.0,225.979,225.979,225.7306,225.8896,30456.0
2024-09-24 11:10:00,227.34,227.44,226.87,226.91,22263.0,225.8797,225.979,225.4127,225.4524,22263.0
2024-09-24 11:20:00,226.85,227.07,226.61,226.92,22061.0,225.3928,225.6114,225.1543,225.4624,22061.0
2024-09-24 11:30:00,226.92,227.12,226.78,226.83,9438.0,225.4624,225.6611,225.3233,225.3729,9438.0
2024-09-24 11:40:00,226.75,226.76,225.69,225.78,36832.0,225.2934,225.3034,224.2403,224.3297,36832.0
2024-09-24 11:50:00,225.76,226.1,225.6,226.02,21053.0,224.3098,224.6476,224.1508,224.5681,21053.0
2024-09-24 12:00:00,226.03,226.07,225.6,225.84,18446.0,224.5781,224.6178,224.1508,224.3893,18446.0
2024-09-24 12:10:00,225.9,226.15,225.8,226.06,6882.0,224.4489,224.6973,224.3495,224.6079,6882.0
2024-09-24 12:20:00,226.02,226.15,225.89,226.03,11721.0,224.5681,224.6973,224.439,224.5781,11721.0
2024-09-24 12:30:00,226.03,226.65,226.0,226.63,10635.0,224.5781,225.1941,224.5483,225.1742,10635.0
2024-09-24 12:40:00,226.55,226.86,226.5,226.59,12109.0,225.0947,225.4027,225.045,225.1345,12109.0
2024-09-24 12:50:00,226.64,226.66,226.2,226.26,29488.0,225.1842,225.204,224.747,224.8066,29488.0
2024-09-24 13:00:00,226.19,226.22,225.5,225.77,51636.0,224.737,224.7668,224.0515,224.3197,51636.0
2024-09-24 13:10:00,225.77,225.93,225.58,225.58,31248.0,224.3197,224.4787,224.131,224.131,31248.0
2024-09-24 13:20:00,225.71,225.72,224.99,225.25,29593.0,224.2601,224.2701,223.5447,223.8031,29593.0
2024-09-24 13:30:00,225.24,225.33,224.99,225.1,8332.0,223.7931,223.8826,223.5447,223.654,8332.0
2024-09-24 13:40:00,225.11,225.16,224.97,225.12,34304.0,223.664,223.7137,223.5249,223.6739,34304.0
2024-09-24 13:50:00,225.09,225.6,225.01,225.57,48771.0,223.6441,224.1508,223.5646,224.121,48771.0
2024-09-24 14:00:00,225.69,225.71,225.47,225.51,11936.0,224.2403,224.2601,224.0217,224.0614,11936.0
2024-09-24 14:10:00,225.51,226.0,225.45,225.72,20894.0,224.0614,224.5483,224.0018,224.2701,20894.0
2024-09-24 14:20:00,225.7,225.74,225.41,225.51,9488.0,224.2502,224.2899,223.9621,224.0614,9488.0
2024-09-24 14:30:00,225.53,225.67,225.39,225.67,15844.0,224.0813,224.2204,223.9422,224.2204,15844.0
2024-09-24 14:40:00,225.67,225.9,225.63,225.77,25781.0,224.2204,224.4489,224.1806,224.3197,25781.0
2024-09-24 14:50:00,225.82,226.07,225.77,226.07,17913.0,224.3694,224.6178,224.3197,224.6178,17913.0
2024-09-24 15:00:00,225.97,225.97,225.62,225.9,16392.0,224.5185,224.5185,224.1707,224.4489,16392.0
2024-09-24 15:10:00,225.9,225.9,225.37,225.58,29664.0,224.4489,224.4489,223.9223,224.131,29664.0
2024-09-24 15:20:00,225.57,225.95,225.48,225.8,30505.0,224.121,224.4986,224.0316,224.3495,30505.0
2024-09-24 15:30:00,225.8,225.85,225.6,225.76,46950.0,224.3495,224.3992,224.1508,224.3098,46950.0
2024-09-24 15:40:00,225.76,225.99,225.72,225.92,58387.0,224.3098,224.5383,224.2701,224.4688,58387.0
2024-09-24 15:50:00,225.82,226.03,225.33,225.42,156117.0,224.3694,224.5781,223.8826,223.972,156117.0
2024-09-25 09:30:00,226.65,226.65,221.18,223.36,48601.0,225.1941,225.1941,219.7592,221.9252,48601.0
2024-09-25 09:40:00,223.31,223.94,222.66,222.86,26243.0,221.8755,222.5015,221.2297,221.4284,26243.0
2024-09-25 09:50:00,222.89,222.93,221.96,222.11,41565.0,221.4582,221.498,220.5342,220.6832,41565.0
2024-09-25 10:00:00,222.16,223.05,222.03,222.75,25210.0,220.7329,221.6172,220.6038,221.3191,25210.0
2024-09-25 10:10:00,222.77,223.54,222.54,222.65,34163.0,221.339,222.1041,221.1105,221.2198,34163.0
2024-09-25 10:20:00,222.59,223.46,222.4,223.33,20914.0,221.1602,222.0246,220.9714,221.8954,20914.0
2024-09-25 10:30:00,223.37,223.39,222.68,222.87,26842.0,221.9352,221.955,221.2496,221.4384,26842.0
2024-09-25 10:40:00,222.86,222.91,222.45,222.75,8869.0,221.4284,221.4781,221.0211,221.3191,8869.0
2024-09-25 10:50:00,222.71,222.71,222.38,222.57,12199.0,221.2794,221.2794,220.9515,221.1403,12199.0
2024-09-25 11:00:00,222.59,222.82,222.35,222.66,11556.0,221.1602,221.3887,220.9217,221.2297,11556.0
2024-09-25 11:10:00,222.63,222.79,222.06,222.75,33427.0,221.1999,221.3589,220.6336,221.3191,33427.0
2024-09-25 11:20:00,222.89,223.48,222.82,223.48,13585.0,221.4582,222.0444,221.3887,222.0444,13585.0
2024-09-25 11:30:00,223.51,223.82,223.49,223.82,6734.0,222.0743,222.3823,222.0544,222.3823,6734.0
2024-09-25 11:40:00,223.72,223.84,223.35,223.51,16292.0,222.2829,222.4021,221.9153,222.0743,16292.0
2024-09-25 11:50:00,223.42,223.49,223.07,223.11,39007.0,221.9848,222.0544,221.6371,221.6768,39007.0
2024-09-25 12:00:00,223.11,223.68,223.04,223.68,32869.0,221.6768,222.2432,221.6073,222.2432,32869.0
2024-09-25 12:10:00,223.68,223.68,223.27,223.27,6536.0,222.2432,222.2432,221.8358,221.8358,6536.0
2024-09-25 12:20:00,223.39,223.51,223.33,223.4,6545.0,221.955,222.0743,221.8954,221.965,6545.0
2024-09-25 12:30:00,223.37,223.78,223.37,223.68,8899.0,221.9352,222.3425,221.9352,222.2432,8899.0
2024-09-25 12:40:00,223.68,224.02,223.68,223.7,9200.0,222.2432,222.581,222.2432,222.263,9200.0
2024-09-25 12:50:00,223.7,223.81,223.58,223.58,9273.0,222.263,222.3723,222.1438,222.1438,9273.0
2024-09-25 13:00:00,223.64,223.66,223.44,223.51,10150.0,222.2034,222.2233,222.0047,222.0743,10150.0
2024-09-25 13:10:00,223.56,223.71,223.52,223.53,11840.0,222.1239,222.273,222.0842,222.0941,11840.0
2024-09-25 13:20:00,223.66,223.66,223.32,223.45,11660.0,222.2233,222.2233,221.8855,222.0146,11660.0
2024-09-25 13:30:00,223.34,223.5,223.16,223.42,10802.0,221.9053,222.0643,221.7265,221.9848,10802.0
2024-09-25 13:40:00,223.53,223.76,223.52,223.76,15194.0,222.0941,222.3227,222.0842,222.3227,15194.0
2024-09-25 13:50:00,223.71,223.88,223.4,223.4,17577.0,222.273,222.4419,221.965,221.965,17577.0
2024-09-25 14:00:00,223.41,223.53,223.28,223.48,13606.0,221.9749,222.0941,221.8457,222.0444,13606.0
2024-09-25 14:10:00,223.48,223.75,223.44,223.53,13479.0,222.0444,222.3127,222.0047,222.0941,13479.0
2024-09-25 14:20:00,223.53,223.74,223.41,223.73,12559.0,222.0941,222.3028,221.9749,222.2928,12559.0
2024-09-25 14:30:00,223.74,223.85,223.53,223.79,13021.0,222.3028,222.4121,222.0941,222.3525,13021.0
2024-09-25 14:40:00,223.84,223.84,223.62,223.65,12353.0,222.4021,222.4021,222.1835,222.2134,12353.0
2024-09-25 14:50:00,223.64,223.77,223.6,223.68,12420.0,222.2034,222.3326,222.1637,222.2432,12420.0
2024-09-25 15:00:00,223.59,223.66,223.41,223.41,7783.0,222.1537,222.2233,221.9749,221.9749,7783.0
2024-09-25 15:10:00,223.46,223.81,223.46,223.7,27401.0,222.0246,222.3723,222.0246,222.263,27401.0
2024-09-25 15:20:00,223.7,223.83,223.66,223.72,18320.0,222.263,222.3922,222.2233,222.2829,18320.0
2024-09-25 15:30:00,223.76,223.92,223.56,223.76,28656.0,222.3227,222.4816,222.1239,222.3227,28656.0
2024-09-25 15:40:00,223.73,223.98,223.41,223.46,33267.0,222.2928,222.5412,221.9749,222.0246,33267.0
2024-09-25 15:50:00,223.49,223.66,223.22,223.48,179965.0,222.0544,222.2233,221.7861,222.0444,179965.0
2024-09-26 09:30:00,222.1,223.96,222.1,223.55,13772.0,220.6733,222.5214,220.6733,222.114,13772.0
2024-09-26 09:40:00,223.53,224.46,223.17,224.44,6123.0,222.0941,223.0182,221.7364,222.9983,6123.0
2024-09-26 09:50:00,224.34,224.41,223.78,224.38,10186.0,222.8989,222.9685,222.3425,222.9387,10186.0
2024-09-26 10:00:00,224.16,224.28,223.71,223.73,6487.0,222.7201,222.8393,222.273,222.2928,6487.0
2024-09-26 10:10:00,224.09,224.68,224.02,224.02,13060.0,222.6505,223.2367,222.581,222.581,13060.0
2024-09-26 10:20:00,224.15,224.44,223.95,224.44,5752.0,222.7101,222.9983,222.5114,222.9983,5752.0
2024-09-26 10:30:00,224.26,224.93,224.25,224.78,6221.0,222.8194,223.4851,222.8095,223.3361,6221.0
2024-09-26 10:40:00,224.78,225.02,224.49,224.94,7764.0,223.3361,223.5746,223.048,223.4951,7764.0
2024-09-26 10:50:00,224.88,225.46,224.87,225.3,6854.0,223.4355,224.0117,223.4255,223.8528,6854.0
2024-09-26 11:00:00,225.41,225.6,224.78,224.83,11870.0,223.9621,224.1508,223.3361,223.3858,11870.0
2024-09-26 11:10:00,224.89,225.26,224.8,225.15,10988.0,223.4454,223.813,223.356,223.7037,10988.0
2024-09-26 11:20:00,225.11,225.34,224.8,224.94,9023.0,223.664,223.8925,223.356,223.4951,9023.0
2024-09-26 11:30:00,224.89,225.05,224.25,224.4,11290.0,223.4454,223.6044,222.8095,222.9585,11290.0
2024-09-26 11:40:00,224.33,224.47,224.11,224.28,5836.0,222.889,223.0281,222.6704,222.8393,5836.0
2024-09-26 11:50:00,224.28,224.28,223.92,224.01,5358.0,222.8393,222.8393,222.4816,222.571,5358.0
2024-09-26 12:00:00,223.92,224.1,223.66,223.86,16266.0,222.4816,222.6605,222.2233,222.422,16266.0
2024-09-26 12:10:00,223.83,223.95,223.64,223.69,5035.0,222.3922,222.5114,222.2034,222.2531,5035.0
2024-09-26 12:20:00,223.69,224.21,223.69,224.12,8287.0,222.2531,222.7698,222.2531,222.6803,8287.0
2024-09-26 12:30:00,224.12,224.17,223.9,224.0,6675.0,222.6803,222.73,222.4618,222.5611,6675.0
2024-09-26 12:40:00,223.99,224.09,223.8,223.8,6515.0,222.5512,222.6505,222.3624,222.3624,6515.0
2024-09-26 12:50:00,223.73,224.21,223.73,224.05,8966.0,222.2928,222.7698,222.2928,222.6108,8966.0
2024-09-26 13:00:00,224.03,224.21,223.94,223.95,11519.0,222.5909,222.7698,222.5015,222.5114,11519.0
2024-09-26 13:10:00,224.0,224.02,223.75,223.85,12760.0,222.5611,222.581,222.3127,222.4121,12760.0
2024-09-26 13:20:00,223.86,223.98,223.66,223.74,14460.0,222.422,222.5412,222.2233,222.3028,14460.0
2024-09-26 13:30:00,223.74,223.98,223.68,223.8,12794.0,222.3028,222.5412,222.2432,222.3624,12794.0
2024-09-26 13:40:00,223.91,223.91,223.63,223.63,4875.0,222.4717,222.4717,222.1935,222.1935,4875.0
2024-09-26 13:50:00,223.65,223.88,223.22,223.77,29887.0,222.2134,222.4419,221.7861,222.3326,29887.0
2024-09-26 14:00:00,223.81,223.81,223.53,223.78,7855.0,222.3723,222.3723,222.0941,222.3425,7855.0
2024-09-26 14:10:00,223.69,223.83,223.65,223.78,7318.0,222.2531,222.3922,222.2134,222.3425,7318.0
2024-09-26 14:20:00,223.71,223.78,223.45,223.48,6813.0,222.273,222.3425,222.0146,222.0444,6813.0
2024-09-26 14:30:00,223.43,223.6,223.35,223.5,17034.0,221.9948,222.1637,221.9153,222.0643,17034.0
2024-09-26 14:40:00,223.48,223.67,223.43,223.53,13634.0,222.0444,222.2332,221.9948,222.0941,13634.0
2024-09-26 14:50:00,223.53,223.62,223.4,223.42,23864.0,222.0941,222.1835,221.965,221.9848,23864.0
2024-09-26 15:00:00,223.43,223.83,223.42,223.55,14872.0,221.9948,222.3922,221.9848,222.114,14872.0
2024-09-26 15:10:00,223.54,223.68,223.38,223.49,17020.0,222.1041,222.2432,221.9451,222.0544,17020.0
2024-09-26 15:20:00,223.51,223.51,223.18,223.46,26117.0,222.0743,222.0743,221.7464,222.0246,26117.0
2024-09-26 15:30:00,223.42,223.47,223.25,223.43,17014.0,221.9848,222.0345,221.8159,221.9948,17014.0
2024-09-26 15:40:00,223.43,223.57,223.23,223.43,27993.0,221.9948,222.1339,221.7961,221.9948,27993.0
2024-09-26 15:50:00,223.48,224.1,223.29,223.87,136755.0,222.0444,222.6605,221.8557,222.4319,136755.0
2024-09-27 09:30:00,223.5,224.48,223.13,224.24,18100.0,222.0643,223.038,221.6967,222.7996,18100.0
2024-09-27 09:40:00,224.24,224.4,223.71,223.83,9989.0,222.7996,222.9585,222.273,222.3922,9989.0
2024-09-27 09:50:00,223.71,224.22,223.4,224.19,8248.0,222.273,222.7797,221.965,222.7499,8248.0
2024-09-27 10:00:00,224.17,224.24,223.55,224.0,19276.0,222.73,222.7996,222.114,222.5611,19276.0
2024-09-27 10:10:00,223.93,224.47,223.91,224.38,5518.0,222.4916,223.0281,222.4717,222.9387,5518.0
2024-09-27 10:20:00,224.46,224.77,224.12,224.77,9732.0,223.0182,223.3262,222.6803,223.3262,9732.0
2024-09-27 10:30:00,224.77,224.97,224.73,224.74,9817.0,223.3262,223.5249,223.2864,223.2964,9817.0
2024-09-27 10:40:00,224.86,225.05,224.7,225.04,6895.0,223.4156,223.6044,223.2566,223.5944,6895.0
2024-09-27 10:50:00,224.96,225.12,224.59,224.59,13225.0,223.5149,223.6739,223.1473,223.1473,13225.0
2024-09-27 11:00:00,224.65,224.87,224.62,224.76,8015.0,223.2069,223.4255,223.1771,223.3162,8015.0
2024-09-27 11:10:00,224.86,224.97,224.72,224.97,22580.0,223.4156,223.5249,223.2765,223.5249,22580.0
2024-09-27 11:20:00,224.88,225.05,224.81,224.96,18676.0,223.4355,223.6044,223.3659,223.5149,18676.0
2024-09-27 11:30:00,224.84,225.02,224.55,224.55,8632.0,223.3957,223.5746,223.1076,223.1076,8632.0
2024-09-27 11:40:00,224.67,224.68,224.41,224.5,7423.0,223.2268,223.2367,222.9685,223.0579,7423.0
2024-09-27 11:50:00,224.52,224.64,224.43,224.45,3087.0,223.0778,223.197,222.9883,223.0082,3087.0
2024-09-27 12:00:00,224.45,224.92,224.45,224.82,13474.0,223.0082,223.4752,223.0082,223.3758,13474.0
2024-09-27 12:10:00,224.82,224.94,224.6,224.7,7172.0,223.3758,223.4951,223.1573,223.2566,7172.0
2024-09-27 12:20:00,224.61,224.61,224.29,224.3,7190.0,223.1672,223.1672,222.8492,222.8592,7190.0
2024-09-27 12:30:00,224.27,224.5,224.12,224.46,7358.0,222.8294,223.0579,222.6803,223.0182,7358.0
2024-09-27 12:40:00,224.51,224.7,224.47,224.57,5083.0,223.0678,223.2566,223.0281,223.1274,5083.0
2024-09-27 12:50:00,224.57,224.67,224.42,224.49,10123.0,223.1274,223.2268,222.9784,223.048,10123.0
2024-09-27 13:00:00,224.59,224.76,224.5,224.73,10172.0,223.1473,223.3162,223.0579,223.2864,10172.0
2024-09-27 13:10:00,224.79,225.02,224.71,225.02,11301.0,223.346,223.5746,223.2665,223.5746,11301.0
2024-09-27 13:20:00,225.02,225.24,225.0,225.14,11348.0,223.5746,223.7931,223.5547,223.6938,11348.0
2024-09-27 13:30:00,225.16,225.16,224.9,225.0,5966.0,223.7137,223.7137,223.4553,223.5547,5966.0
2024-09-27 13:40:00,224.98,225.08,224.94,225.02,7212.0,223.5348,223.6342,223.4951,223.5746,7212.0
2024-09-27 13:50:00,224.94,225.02,224.78,224.89,10913.0,223.4951,223.5746,223.3361,223.4454,10913.0
2024-09-27 14:00:00,224.89,225.0,224.69,224.98,10477.0,223.4454,223.5547,223.2467,223.5348,10477.0
2024-09-27 14:10:00,224.98,225.12,224.91,225.01,8376.0,223.5348,223.6739,223.4653,223.5646,8376.0
2024-09-27 14:20:00,225.01,225.18,224.9,225.12,7919.0,223.5646,223.7335,223.4553,223.6739,7919.0
2024-09-27 14:30:00,225.13,225.13,224.9,225.0,6175.0,223.6839,223.6839,223.4553,223.5547,6175.0
2024-09-27 14:40:00,224.95,225.14,224.89,225.12,11009.0,223.505,223.6938,223.4454,223.6739,11009.0
2024-09-27 14:50:00,225.07,225.15,224.96,225.15,7875.0,223.6242,223.7037,223.5149,223.7037,7875.0
2024-09-27 15:00:00,225.08,225.08,224.9,224.98,11933.0,223.6342,223.6342,223.4553,223.5348,11933.0
2024-09-27 15:10:00,224.96,225.04,224.83,224.87,16231.0,223.5149,223.5944,223.3858,223.4255,16231.0
2024-09-27 15:20:00,224.8,224.96,224.65,224.69,13182.0,223.356,223.5149,223.2069,223.2467,13182.0
2024-09-27 15:30:00,224.69,225.01,224.66,224.75,21909.0,223.2467,223.5646,223.2169,223.3063,21909.0
2024-09-27 15:40:00,224.81,224.83,224.59,224.68,19949.0,223.3659,223.3858,223.1473,223.2367,19949.0
2024-09-27 15:50:00,224.69,224.97,224.61,224.9,105107.0,223.2467,223.5249,223.1672,223.4553,105107.0
2024-09-30 09:30:00,225.25,225.46,223.78,223.78,15912.0,223.8031,224.0117,222.3425,222.3425,15912.0
2024-09-30 09:40:00,223.78,224.43,223.77,224.09,8483.0,222.3425,222.9883,222.3326,222.6505,8483.0
2024-09-30 09:50:00,224.06,224.51,224.01,224.44,29632.0,222.6207,223.0678,222.571,222.9983,29632.0
2024-09-30 10:00:00,224.42,224.88,224.39,224.68,15221.0,222.9784,223.4355,222.9486,223.2367,15221.0
2024-09-30 10:10:00,224.84,224.85,224.28,224.53,12241.0,223.3957,223.4056,222.8393,223.0877,12241.0
2024-09-30 10:20:00,224.42,224.59,224.37,224.37,14421.0,222.9784,223.1473,222.9287,222.9287,14421.0
2024-09-30 10:30:00,224.41,224.59,224.26,224.4,6237.0,222.9685,223.1473,222.8194,222.9585,6237.0
2024-09-30 10:40:00,224.36,224.84,224.34,224.48,13779.0,222.9188,223.3957,222.8989,223.038,13779.0
2024-09-30 10:50:00,224.54,224.73,224.45,224.61,7374.0,223.0976,223.2864,223.0082,223.1672,7374.0
2024-09-30 11:00:00,224.67,224.67,224.05,224.41,8275.0,223.2268,223.2268,222.6108,222.9685,8275.0
2024-09-30 11:10:00,224.3,224.57,224.3,224.39,5952.0,222.8592,223.1274,222.8592,222.9486,5952.0
2024-09-30 11:20:00,224.45,224.56,224.05,224.05,4733.0,223.0082,223.1175,222.6108,222.6108,4733.0
2024-09-30 11:30:00,224.07,224.43,224.06,224.43,5707.0,222.6307,222.9883,222.6207,222.9883,5707.0
2024-09-30 11:40:00,224.42,224.49,224.26,224.27,3540.0,222.9784,223.048,222.8194,222.8294,3540.0
2024-09-30 11:50:00,224.27,224.54,224.26,224.44,4173.0,222.8294,223.0976,222.8194,222.9983,4173.0
2024-09-30 12:00:00,224.44,224.51,224.2,224.34,34319.0,222.9983,223.0678,222.7598,222.8989,34319.0
2024-09-30 12:10:00,224.27,224.27,223.92,224.0,27323.0,222.8294,222.8294,222.4816,222.5611,27323.0
2024-09-30 12:20:00,224.06,224.06,223.92,224.04,5480.0,222.6207,222.6207,222.4816,222.6009,5480.0
2024-09-30 12:30:00,224.04,224.04,223.93,223.99,4045.0,222.6009,222.6009,222.4916,222.5512,4045.0
2024-09-30 12:40:00,223.91,224.07,223.91,223.91,7071.0,222.4717,222.6307,222.4717,222.4717,7071.0
2024-09-30 12:50:00,223.91,224.02,223.76,223.99,5216.0,222.4717,222.581,222.3227,222.5512,5216.0
2024-09-30 13:00:00,223.99,224.06,223.93,224.06,10613.0,222.5512,222.6207,222.4916,222.6207,10613.0
2024-09-30 13:10:00,224.05,224.11,223.97,224.08,8596.0,222.6108,222.6704,222.5313,222.6406,8596.0
2024-09-30 13:20:00,224.04,224.19,224.04,224.19,2690.0,222.6009,222.7499,222.6009,222.7499,2690.0
2024-09-30 13:30:00,224.19,224.28,224.13,224.23,11585.0,222.7499,222.8393,222.6903,222.7896,11585.0
2024-09-30 13:40:00,224.23,224.51,224.22,224.3,14338.0,222.7896,223.0678,222.7797,222.8592,14338.0
2024-09-30 13:50:00,224.26,224.3,223.98,224.01,12335.0,222.8194,222.8592,222.5412,222.571,12335.0
2024-09-30 14:00:00,224.08,224.08,223.91,223.91,2256.0,222.6406,222.6406,222.4717,222.4717,2256.0
2024-09-30 14:10:00,223.91,224.01,223.8,223.85,11923.0,222.4717,222.571,222.3624,222.4121,11923.0
2024-09-30 14:20:00,223.85,223.9,223.67,223.77,11541.0,222.4121,222.4618,222.2332,222.3326,11541.0
2024-09-30 14:30:00,223.87,224.07,223.79,223.97,16527.0,222.4319,222.6307,222.3525,222.5313,16527.0
2024-09-30 14:40:00,224.0,224.51,223.96,224.4,14844.0,222.5611,223.0678,222.5214,222.9585,14844.0
2024-09-30 14:50:00,224.44,224.51,224.33,224.33,8257.0,222.9983,223.0678,222.889,222.889,8257.0
2024-09-30 15:00:00,224.3,224.34,223.97,224.07,11218.0,222.8592,222.8989,222.5313,222.6307,11218.0
2024-09-30 15:10:00,224.16,224.27,224.0,224.21,15943.0,222.7201,222.8294,222.5611,222.7698,15943.0
2024-09-30 15:20:00,224.27,224.27,224.07,224.13,8023.0,222.8294,222.8294,222.6307,222.6903,8023.0
2024-09-30 15:30:00,224.17,224.42,224.12,224.39,25223.0,222.73,222.9784,222.6803,222.9486,25223.0
2024-09-30 15:40:00,224.36,224.89,224.33,224.83,21751.0,222.9188,223.4454,222.889,223.3858,21751.0
2024-09-30 15:50:00,224.8,225.18,224.59,225.02,133370.0,223.356,223.7335,223.1473,223.5746,133370.0
2024-10-01 09:30:00,225.13,225.5,224.11,224.59,13788.0,223.6839,224.0515,222.6704,223.1473,13788.0
2024-10-01 09:40:00,224.65,224.99,223.92,224.69,21069.0,223.2069,223.5447,222.4816,223.2467,21069.0
2024-10-01 09:50:00,224.69,225.0,223.92,224.09,21633.0,223.2467,223.5547,222.4816,222.6505,21633.0
2024-10-01 10:00:00,223.83,223.83,223.19,223.59,5357.0,222.3922,222.3922,221.7563,222.1537,5357.0
2024-10-01 10:10:00,223.61,224.52,223.43,224.19,22423.0,222.1736,223.0778,221.9948,222.7499,22423.0
2024-10-01 10:20:00,224.31,224.71,223.86,224.66,10037.0,222.8691,223.2665,222.422,223.2169,10037.0
2024-10-01 10:30:00,224.66,224.86,224.48,224.63,19323.0,223.2169,223.4156,223.038,223.1871,19323.0
2024-10-01 10:40:00,224.65,224.65,224.06,224.14,12837.0,223.2069,223.2069,222.6207,222.7002,12837.0
2024-10-01 10:50:00,224.01,224.26,223.93,224.09,18696.0,222.571,222.8194,222.4916,222.6505,18696.0
2024-10-01 11:00:00,224.17,224.42,223.95,224.42,36636.0,222.73,222.9784,222.5114,222.9784,36636.0
2024-10-01 11:10:00,224.42,224.7,224.22,224.6,12576.0,222.9784,223.2566,222.7797,223.1573,12576.0
2024-10-01 11:20:00,224.69,224.71,224.52,224.54,21949.0,223.2467,223.2665,223.0778,223.0976,21949.0
2024-10-01 11:30:00,224.57,224.62,224.24,224.53,11036.0,223.1274,223.1771,222.7996,223.0877,11036.0
2024-10-01 11:40:00,224.53,224.54,224.25,224.25,5863.0,223.0877,223.0976,222.8095,222.8095,5863.0
2024-10-01 11:50:00,224.35,224.65,224.25,224.64,3245.0,222.9089,223.2069,222.8095,223.197,3245.0
2024-10-01 12:00:00,224.52,224.6,224.2,224.26,6289.0,223.0778,223.1573,222.7598,222.8194,6289.0
2024-10-01 12:10:00,224.35,224.35,224.08,224.33,5592.0,222.9089,222.9089,222.6406,222.889,5592.0
2024-10-01 12:20:00,224.24,224.3,223.94,224.14,5819.0,222.7996,222.8592,222.5015,222.7002,5819.0
2024-10-01 12:30:00,224.03,224.25,224.0,224.25,7803.0,222.5909,222.8095,222.5611,222.8095,7803.0
2024-10-01 12:40:00,224.24,224.24,223.97,224.15,9141.0,222.7996,222.7996,222.5313,222.7101,9141.0
2024-10-01 12:50:00,224.13,224.43,224.11,224.34,7706.0,222.6903,222.9883,222.6704,222.8989,7706.0
2024-10-01 13:00:00,224.26,224.58,224.13,224.58,5204.0,222.8194,223.1374,222.6903,223.1374,5204.0
2024-10-01 13:10:00,224.48,224.6,224.24,224.41,6966.0,223.038,223.1573,222.7996,222.9685,6966.0
2024-10-01 13:20:00,224.45,224.5,224.17,224.3,9728.0,223.0082,223.0579,222.73,222.8592,9728.0
2024-10-01 13:30:00,224.26,224.31,224.1,224.18,7041.0,222.8194,222.8691,222.6605,222.74,7041.0
2024-10-01 13:40:00,224.18,224.25,223.96,224.02,12264.0,222.74,222.8095,222.5214,222.581,12264.0
2024-10-01 13:50:00,224.01,224.2,223.99,224.11,3282.0,222.571,222.7598,222.5512,222.6704,3282.0
2024-10-01 14:00:00,224.11,224.32,224.01,224.28,8670.0,222.6704,222.8791,222.571,222.8393,8670.0
2024-10-01 14:10:00,224.28,224.3,224.09,224.14,16215.0,222.8393,222.8592,222.6505,222.7002,16215.0
2024-10-01 14:20:00,224.24,224.32,224.16,224.31,8740.0,222.7996,222.8791,222.7201,222.8691,8740.0
2024-10-01 14:30:00,224.34,224.34,224.03,224.13,15209.0,222.8989,222.8989,222.5909,222.6903,15209.0
2024-10-01 14:40:00,224.11,224.11,223.97,224.03,10497.0,222.6704,222.6704,222.5313,222.5909,10497.0
2024-10-01 14:50:00,224.03,224.24,224.03,224.2,15392.0,222.5909,222.7996,222.5909,222.7598,15392.0
2024-10-01 15:00:00,224.2,224.2,224.06,224.06,8870.0,222.7598,222.7598,222.6207,222.6207,8870.0
2024-10-01 15:10:00,224.11,224.15,224.01,224.13,14412.0,222.6704,222.7101,222.571,222.6903,14412.0
2024-10-01 15:20:00,224.13,224.55,224.05,224.5,26210.0,222.6903,223.1076,222.6108,223.0579,26210.0
2024-10-01 15:30:00,224.54,224.54,224.2,224.21,20478.0,223.0976,223.0976,222.7598,222.7698,20478.0
2024-10-01 15:40:00,224.25,224.34,224.12,224.16,36696.0,222.8095,222.8989,222.6803,222.7201,36696.0
2024-10-01 15:50:00,224.28,224.42,224.04,224.23,120813.0,222.8393,222.9784,222.6009,222.7896,120813.0
2024-10-02 09:30:00,223.52,223.52,221.81,222.77,20554.0,222.0842,222.0842,220.3852,221.339,20554.0
2024-10-02 09:40:00,222.74,223.16,222.48,223.16,15747.0,221.3092,221.7265,221.0509,221.7265,15747.0
2024-10-02 09:50:00,222.96,223.6,222.87,223.37,47639.0,221.5278,222.1637,221.4384,221.9352,47639.0
2024-10-02 10:00:00,223.21,223.22,222.08,222.08,19079.0,221.7762,221.7861,220.6534,220.6534,19079.0
2024-10-02 10:10:00,222.19,222.63,222.09,222.46,29496.0,220.7627,221.1999,220.6634,221.031,29496.0
2024-10-02 10:20:00,222.44,222.49,222.19,222.19,9139.0,221.0111,221.0608,220.7627,220.7627,9139.0
2024-10-02 10:30:00,222.21,222.91,222.21,222.5,5687.0,220.7826,221.4781,220.7826,221.0707,5687.0
2024-10-02 10:40:00,222.46,222.72,222.45,222.61,12496.0,221.031,221.2893,221.0211,221.18,12496.0
2024-10-02 10:50:00,222.53,222.64,222.41,222.63,18368.0,221.1006,221.2098,220.9813,221.1999,18368.0
2024-10-02 11:00:00,222.63,222.73,222.44,222.65,15657.0,221.1999,221.2993,221.0111,221.2198,15657.0
2024-10-02 11:10:00,222.65,223.11,222.59,223.03,26871.0,221.2198,221.6768,221.1602,221.5973,26871.0
2024-10-02 11:20:00,222.94,223.03,222.78,222.94,12688.0,221.5079,221.5973,221.3489,221.5079,12688.0
2024-10-02 11:30:00,222.96,223.0,222.57,222.62,12547.0,221.5278,221.5675,221.1403,221.19,12547.0
2024-10-02 11:40:00,222.55,223.0,222.54,222.75,8658.0,221.1204,221.5675,221.1105,221.3191,8658.0
2024-10-02 11:50:00,222.79,222.86,222.56,222.56,8587.0,221.3589,221.4284,221.1304,221.1304,8587.0
2024-10-02 12:00:00,222.57,222.65,222.24,222.28,12586.0,221.1403,221.2198,220.8124,220.8522,12586.0
2024-10-02 12:10:00,222.28,222.38,222.07,222.07,28982.0,220.8522,220.9515,220.6435,220.6435,28982.0
2024-10-02 12:20:00,222.13,222.37,222.12,222.28,30171.0,220.7031,220.9416,220.6932,220.8522,30171.0
2024-10-02 12:30:00,222.34,222.37,221.72,221.73,28625.0,220.9118,220.9416,220.2958,220.3057,28625.0
2024-10-02 12:40:00,221.76,221.77,221.49,221.52,55109.0,220.3355,220.3454,220.0672,220.097,55109.0
2024-10-02 12:50:00,221.58,222.18,221.52,222.01,35654.0,220.1567,220.7528,220.097,220.5839,35654.0
2024-10-02 13:00:00,222.05,222.09,221.67,221.83,23123.0,220.6236,220.6634,220.2461,220.405,23123.0
2024-10-02 13:10:00,221.89,222.06,221.83,221.95,21207.0,220.4647,220.6336,220.405,220.5243,21207.0
2024-10-02 13:20:00,221.95,222.06,221.84,222.01,12324.0,220.5243,220.6336,220.415,220.5839,12324.0
2024-10-02 13:30:00,221.96,222.02,221.88,221.97,13250.0,220.5342,220.5938,220.4547,220.5441,13250.0
2024-10-02 13:40:00,222.02,222.37,222.0,222.37,9980.0,220.5938,220.9416,220.574,220.9416,9980.0
2024-10-02 13:50:00,222.3,222.37,222.0,222.0,9623.0,220.872,220.9416,220.574,220.574,9623.0
2024-10-02 14:00:00,222.05,222.27,221.99,222.22,15662.0,220.6236,220.8422,220.564,220.7925,15662.0
2024-10-02 14:10:00,222.22,222.22,222.02,222.08,22597.0,220.7925,220.7925,220.5938,220.6534,22597.0
2024-10-02 14:20:00,222.08,222.16,221.99,222.01,20375.0,220.6534,220.7329,220.564,220.5839,20375.0
2024-10-02 14:30:00,222.02,222.21,222.02,222.13,12037.0,220.5938,220.7826,220.5938,220.7031,12037.0
2024-10-02 14:40:00,222.19,222.26,222.1,222.2,18274.0,220.7627,220.8323,220.6733,220.7727,18274.0
2024-10-02 14:50:00,222.19,222.2,222.02,222.09,25554.0,220.7627,220.7727,220.5938,220.6634,25554.0
2024-10-02 15:00:00,222.1,222.16,221.83,221.97,25398.0,220.6733,220.7329,220.405,220.5441,25398.0
2024-10-02 15:10:00,221.96,221.96,221.77,221.89,16944.0,220.5342,220.5342,220.3454,220.4647,16944.0
2024-10-02 15:20:00,221.87,222.01,221.79,221.79,27703.0,220.4448,220.5839,220.3653,220.3653,27703.0
2024-10-02 15:30:00,221.79,221.79,221.61,221.69,35862.0,220.3653,220.3653,220.1865,220.2659,35862.0
2024-10-02 15:40:00,221.68,221.71,221.51,221.7,40609.0,220.256,220.2858,220.0871,220.2759,40609.0
2024-10-02 15:50:00,221.64,221.7,221.39,221.63,150245.0,220.2163,220.2759,219.9679,220.2063,150245.0
2024-10-03 09:30:00,221.63,222.4,221.63,222.03,13438.0,220.2063,220.9714,220.2063,220.6038,13438.0
2024-10-03 09:40:00,221.75,221.92,221.1,221.36,19283.0,220.3256,220.4945,219.6797,219.9381,19283.0
2024-10-03 09:50:00,221.36,221.68,220.89,221.65,8207.0,219.9381,220.256,219.4711,220.2262,8207.0
2024-10-03 10:00:00,221.62,221.77,221.21,221.27,11681.0,220.1964,220.3454,219.789,219.8486,11681.0
2024-10-03 10:10:00,221.38,221.71,220.91,221.02,9091.0,219.9579,220.2858,219.491,219.6003,9091.0
2024-10-03 10:20:00,220.98,221.23,220.96,221.14,8941.0,219.5605,219.8089,219.5406,219.7195,8941.0
2024-10-03 10:30:00,221.06,221.57,220.94,221.57,6836.0,219.64,220.1467,219.5208,220.1467,6836.0
2024-10-03 10:40:00,221.56,221.85,221.22,221.42,11767.0,220.1368,220.4249,219.799,219.9977,11767.0
2024-10-03 10:50:00,221.53,221.53,221.19,221.23,27416.0,220.107,220.107,219.7692,219.8089,27416.0
2024-10-03 11:00:00,221.11,221.55,220.85,221.16,9889.0,219.6897,220.1268,219.4313,219.7394,9889.0
2024-10-03 11:10:00,221.22,221.32,221.01,221.14,5455.0,219.799,219.8983,219.5903,219.7195,5455.0
2024-10-03 11:20:00,221.13,221.13,220.68,220.78,8217.0,219.7095,219.7095,219.2624,219.3618,8217.0
2024-10-03 11:30:00,220.72,220.94,220.55,220.9,9119.0,219.3022,219.5208,219.1333,219.481,9119.0
2024-10-03 11:40:00,220.99,221.16,220.92,221.14,5606.0,219.5704,219.7394,219.5009,219.7195,5606.0
2024-10-03 11:50:00,221.14,221.14,220.97,221.0,8366.0,219.7195,219.7195,219.5506,219.5804,8366.0
2024-10-03 12:00:00,221.07,221.07,220.85,220.91,7732.0,219.6499,219.6499,219.4313,219.491,7732.0
2024-10-03 12:10:00,220.91,220.99,220.89,220.92,11559.0,219.491,219.5704,219.4711,219.5009,11559.0
2024-10-03 12:20:00,220.96,220.97,220.78,220.8,8467.0,219.5406,219.5506,219.3618,219.3817,8467.0
2024-10-03 12:30:00,220.77,220.86,220.52,220.59,5133.0,219.3519,219.4413,219.1035,219.173,5133.0
2024-10-03 12:40:00,220.59,220.68,220.31,220.35,15602.0,219.173,219.2624,218.8948,218.9346,15602.0
2024-10-03 12:50:00,220.34,220.7,220.32,220.59,21574.0,218.9246,219.2823,218.9047,219.173,21574.0
2024-10-03 13:00:00,220.55,220.64,220.35,220.35,7372.0,219.1333,219.2227,218.9346,218.9346,7372.0
2024-10-03 13:10:00,220.35,220.4,220.24,220.25,10588.0,218.9346,218.9842,218.8253,218.8352,10588.0
2024-10-03 13:20:00,220.22,220.3,220.14,220.2,15282.0,218.8054,218.8849,218.7259,218.7855,15282.0
2024-10-03 13:30:00,220.17,220.79,220.15,220.75,18731.0,218.7557,219.3717,218.7358,219.332,18731.0
2024-10-03 13:40:00,220.75,220.96,220.66,220.94,7850.0,219.332,219.5406,219.2426,219.5208,7850.0
2024-10-03 13:50:00,220.87,220.99,220.83,220.99,10762.0,219.4512,219.5704,219.4115,219.5704,10762.0
2024-10-03 14:00:00,221.03,221.03,220.9,220.97,12074.0,219.6102,219.6102,219.481,219.5506,12074.0
2024-10-03 14:10:00,220.97,221.15,220.95,221.12,11737.0,219.5506,219.7294,219.5307,219.6996,11737.0
2024-10-03 14:20:00,221.15,221.19,220.93,220.93,13099.0,219.7294,219.7692,219.5108,219.5108,13099.0
2024-10-03 14:30:00,220.9,220.96,220.81,220.91,10204.0,219.481,219.5406,219.3916,219.491,10204.0
2024-10-03 14:40:00,220.91,221.11,220.87,220.91,25946.0,219.491,219.6897,219.4512,219.491,25946.0
2024-10-03 14:50:00,220.96,221.04,220.63,220.63,118052.0,219.5406,219.6201,219.2128,219.2128,118052.0
2024-10-03 15:00:00,220.7,221.01,220.63,221.01,21512.0,219.2823,219.5903,219.2128,219.5903,21512.0
2024-10-03 15:10:00,220.94,220.94,220.77,220.87,21525.0,219.5208,219.5208,219.3519,219.4512,21525.0
2024-10-03 15:20:00,220.87,220.87,220.65,220.78,34344.0,219.4512,219.4512,219.2326,219.3618,34344.0
2024-10-03 15:30:00,220.79,220.86,220.66,220.84,45298.0,219.3717,219.4413,219.2426,219.4214,45298.0
2024-10-03 15:40:00,220.81,221.28,220.77,221.28,23282.0,219.3916,219.8586,219.3519,219.8586,23282.0
2024-10-03 15:50:00,221.29,221.29,220.75,220.92,141941.0,219.8685,219.8685,219.332,219.5009,141941.0
2024-10-04 09:30:00,220.22,221.15,220.22,220.84,38466.0,218.8054,219.7294,218.8054,219.4214,38466.0
2024-10-04 09:40:00,220.88,220.94,220.1,220.19,8966.0,219.4612,219.5208,218.6862,218.7756,8966.0
2024-10-04 09:50:00,220.24,220.35,219.35,219.81,27892.0,218.8253,218.9346,217.941,218.398,27892.0
2024-10-04 10:00:00,219.83,220.64,219.83,220.21,12046.0,218.4179,219.2227,218.4179,218.7955,12046.0
2024-10-04 10:10:00,220.04,220.31,219.86,219.94,7770.0,218.6265,218.8948,218.4477,218.5272,7770.0
2024-10-04 10:20:00,219.76,219.8,219.45,219.59,5634.0,218.3483,218.3881,218.0403,218.1794,5634.0
2024-10-04 10:30:00,219.59,219.64,219.39,219.53,8429.0,218.1794,218.2291,217.9807,218.1198,8429.0
2024-10-04 10:40:00,219.51,219.84,219.4,219.6,5692.0,218.1,218.4278,217.9907,218.1894,5692.0
2024-10-04 10:50:00,219.68,219.82,219.65,219.81,3814.0,218.2689,218.408,218.2391,218.398,3814.0
2024-10-04 11:00:00,219.82,219.9,219.54,219.9,7920.0,218.408,218.4874,218.1298,218.4874,7920.0
2024-10-04 11:10:00,219.92,219.92,219.73,219.79,10399.0,218.5073,218.5073,218.3185,218.3782,10399.0
2024-10-04 11:20:00,219.7,220.04,219.53,219.99,11437.0,218.2887,218.6265,218.1198,218.5769,11437.0
2024-10-04 11:30:00,220.0,220.33,219.93,220.26,4256.0,218.5868,218.9147,218.5173,218.8451,4256.0
2024-10-04 11:40:00,220.3,220.3,220.06,220.14,5749.0,218.8849,218.8849,218.6464,218.7259,5749.0
2024-10-04 11:50:00,220.15,220.15,219.63,219.63,10501.0,218.7358,218.7358,218.2192,218.2192,10501.0
2024-10-04 12:00:00,219.71,219.9,219.59,219.63,14952.0,218.2987,218.4874,218.1794,218.2192,14952.0
2024-10-04 12:10:00,219.71,219.83,219.63,219.77,5863.0,218.2987,218.4179,218.2192,218.3583,5863.0
2024-10-04 12:20:00,219.76,219.78,219.63,219.73,9509.0,218.3483,218.3682,218.2192,218.3185,9509.0
2024-10-04 12:30:00,219.61,220.03,219.61,219.91,4196.0,218.1993,218.6166,218.1993,218.4974,4196.0
2024-10-04 12:40:00,220.03,220.38,220.03,220.03,6219.0,218.6166,218.9644,218.6166,218.6166,6219.0
2024-10-04 12:50:00,220.13,220.2,219.94,220.15,4561.0,218.716,218.7855,218.5272,218.7358,4561.0
2024-10-04 13:00:00,220.16,220.28,220.08,220.15,11247.0,218.7458,218.865,218.6663,218.7358,11247.0
2024-10-04 13:10:00,220.1,220.23,220.1,220.18,3733.0,218.6862,218.8153,218.6862,218.7656,3733.0
2024-10-04 13:20:00,220.28,220.41,220.18,220.39,8753.0,218.865,218.9942,218.7656,218.9743,8753.0
2024-10-04 13:30:00,220.42,220.57,220.3,220.37,11793.0,219.0041,219.1531,218.8849,218.9544,11793.0
2024-10-04 13:40:00,220.38,220.74,220.38,220.54,12131.0,218.9644,219.322,218.9644,219.1233,12131.0
2024-10-04 13:50:00,220.58,220.58,220.46,220.47,3543.0,219.1631,219.1631,219.0438,219.0538,3543.0
2024-10-04 14:00:00,220.51,220.59,220.46,220.58,13730.0,219.0935,219.173,219.0438,219.1631,13730.0
2024-10-04 14:10:00,220.53,220.53,220.36,220.44,8637.0,219.1134,219.1134,218.9445,219.024,8637.0
2024-10-04 14:20:00,220.44,220.66,220.37,220.62,8954.0,219.024,219.2426,218.9544,219.2028,8954.0
2024-10-04 14:30:00,220.68,220.73,220.5,220.57,9816.0,219.2624,219.3121,219.0836,219.1531,9816.0
2024-10-04 14:40:00,220.54,220.68,220.54,220.55,10266.0,219.1233,219.2624,219.1233,219.1333,10266.0
2024-10-04 14:50:00,220.59,220.8,220.57,220.59,18548.0,219.173,219.3817,219.1531,219.173,18548.0
2024-10-04 15:00:00,220.59,220.62,220.38,220.4,13340.0,219.173,219.2028,218.9644,218.9842,13340.0
2024-10-04 15:10:00,220.36,220.41,220.27,220.3,20669.0,218.9445,218.9942,218.8551,218.8849,20669.0
2024-10-04 15:20:00,220.3,220.47,220.25,220.36,35787.0,218.8849,219.0538,218.8352,218.9445,35787.0
2024-10-04 15:30:00,220.35,220.39,220.21,220.29,33032.0,218.9346,218.9743,218.7955,218.8749,33032.0
2024-10-04 15:40:00,220.33,220.45,220.04,220.09,61071.0,218.9147,219.0339,218.6265,218.6762,61071.0
2024-10-04 15:50:00,220.12,220.12,219.42,219.82,182953.0,218.706,218.706,218.0105,218.408,182953.0
2024-10-07 09:30:00,219.21,219.21,218.65,219.07,12846.0,217.8019,217.8019,217.2455,217.6628,12846.0
2024-10-07 09:40:00,219.23,220.41,219.09,220.11,24373.0,217.8217,218.9942,217.6826,218.6961,24373.0
2024-10-07 09:50:00,220.11,220.5,219.83,219.93,27028.0,218.6961,219.0836,218.4179,218.5173,27028.0
2024-10-07 10:00:00,220.04,220.04,218.83,219.25,28025.0,218.6265,218.6265,217.4243,217.8416,28025.0
2024-10-07 10:10:00,219.15,219.56,218.99,219.39,13533.0,217.7423,218.1496,217.5833,217.9807,13533.0
2024-10-07 10:20:00,219.41,219.57,219.2,219.28,9107.0,218.0006,218.1596,217.7919,217.8714,9107.0
2024-10-07 10:30:00,219.28,219.79,219.17,219.4,10140.0,217.8714,218.3782,217.7621,217.9907,10140.0
2024-10-07 10:40:00,219.41,219.93,219.36,219.9,5639.0,218.0006,218.5173,217.9509,218.4874,5639.0
2024-10-07 10:50:00,219.9,220.02,219.55,219.74,14161.0,218.4874,218.6067,218.1397,218.3285,14161.0
2024-10-07 11:00:00,219.78,219.88,219.6,219.73,5610.0,218.3682,218.4676,218.1894,218.3185,5610.0
2024-10-07 11:10:00,219.7,219.93,219.69,219.83,17156.0,218.2887,218.5173,218.2788,218.4179,17156.0
2024-10-07 11:20:00,219.88,219.88,218.88,219.02,14283.0,218.4676,218.4676,217.474,217.6131,14283.0
2024-10-07 11:30:00,219.11,219.27,219.05,219.23,7341.0,217.7025,217.8615,217.6429,217.8217,7341.0
2024-10-07 11:40:00,219.15,219.26,219.03,219.1,8996.0,217.7423,217.8516,217.623,217.6926,8996.0
2024-10-07 11:50:00,218.98,219.1,218.97,219.01,4887.0,217.5734,217.6926,217.5634,217.6032,4887.0
2024-10-07 12:00:00,219.03,219.1,218.96,219.0,5563.0,217.623,217.6926,217.5535,217.5932,5563.0
2024-10-07 12:10:00,218.96,219.0,218.75,218.78,7920.0,217.5535,217.5932,217.3448,217.3746,7920.0
2024-10-07 12:20:00,218.73,219.0,218.71,218.88,11521.0,217.325,217.5932,217.3051,217.474,11521.0
2024-10-07 12:30:00,218.85,218.89,218.77,218.8,7257.0,217.4442,217.4839,217.3647,217.3945,7257.0
2024-10-07 12:40:00,218.81,218.86,218.72,218.76,8997.0,217.4044,217.4541,217.315,217.3548,8997.0
2024-10-07 12:50:00,218.83,218.99,218.79,218.87,4970.0,217.4243,217.5833,217.3846,217.4641,4970.0
2024-10-07 13:00:00,218.93,219.06,218.89,218.95,6158.0,217.5237,217.6528,217.4839,217.5435,6158.0
2024-10-07 13:10:00,218.93,219.13,218.91,219.06,12123.0,217.5237,217.7224,217.5038,217.6528,12123.0
2024-10-07 13:20:00,219.13,219.23,219.03,219.21,4002.0,217.7224,217.8217,217.623,217.8019,4002.0
2024-10-07 13:30:00,219.15,219.34,219.13,219.18,10902.0,217.7423,217.931,217.7224,217.7721,10902.0
2024-10-07 13:40:00,219.25,219.34,219.11,219.21,9109.0,217.8416,217.931,217.7025,217.8019,9109.0
2024-10-07 13:50:00,219.09,219.17,218.95,219.15,6995.0,217.6826,217.7621,217.5435,217.7423,6995.0
2024-10-07 14:00:00,219.22,219.38,219.13,219.28,9799.0,217.8118,217.9708,217.7224,217.8714,9799.0
2024-10-07 14:10:00,219.29,219.44,219.22,219.27,3686.0,217.8814,218.0304,217.8118,217.8615,3686.0
2024-10-07 14:20:00,219.28,219.34,219.17,219.34,7567.0,217.8714,217.931,217.7621,217.931,7567.0
2024-10-07 14:30:00,219.26,219.64,219.09,219.56,20322.0,217.8516,218.2291,217.6826,218.1496,20322.0
2024-10-07 14:40:00,219.62,219.74,219.39,219.47,12236.0,218.2092,218.3285,217.9807,218.0602,12236.0
2024-10-07 14:50:00,219.5,219.56,218.88,219.43,45821.0,218.09,218.1496,217.474,218.0205,45821.0
2024-10-07 15:00:00,219.43,219.5,219.26,219.45,10853.0,218.0205,218.09,217.8516,218.0403,10853.0
2024-10-07 15:10:00,219.49,219.57,219.25,219.41,20519.0,218.0801,218.1596,217.8416,218.0006,20519.0
2024-10-07 15:20:00,219.38,219.5,219.25,219.5,21469.0,217.9708,218.09,217.8416,218.09,21469.0
2024-10-07 15:30:00,219.53,219.55,219.26,219.54,27937.0,218.1198,218.1397,217.8516,218.1298,27937.0
2024-10-07 15:40:00,219.59,219.99,219.48,219.99,58503.0,218.1794,218.5769,218.0701,218.5769,58503.0
2024-10-07 15:50:00,219.94,220.18,219.37,219.5,157083.0,218.5272,218.7656,217.9609,218.09,157083.0
2024-10-08 09:30:00,220.56,221.07,220.31,220.53,24875.0,219.1432,219.6499,218.8948,219.1134,24875.0
2024-10-08 09:40:00,220.53,220.93,220.13,220.92,23847.0,219.1134,219.5108,218.716,219.5009,23847.0
2024-10-08 09:50:00,220.94,220.95,220.58,220.82,19574.0,219.5208,219.5307,219.1631,219.4015,19574.0
2024-10-08 10:00:00,220.96,221.06,220.6,220.99,36576.0,219.5406,219.64,219.1829,219.5704,36576.0
2024-10-08 10:10:00,220.92,221.03,220.49,220.73,11032.0,219.5009,219.6102,219.0737,219.3121,11032.0
2024-10-08 10:20:00,220.76,221.12,220.66,221.01,12612.0,219.3419,219.6996,219.2426,219.5903,12612.0
2024-10-08 10:30:00,220.97,221.07,220.64,220.64,9413.0,219.5506,219.6499,219.2227,219.2227,9413.0
2024-10-08 10:40:00,220.64,221.14,220.47,220.75,17729.0,219.2227,219.7195,219.0538,219.332,17729.0
2024-10-08 10:50:00,220.87,221.02,220.75,220.85,11908.0,219.4512,219.6003,219.332,219.4313,11908.0
2024-10-08 11:00:00,220.83,221.03,220.58,220.69,19587.0,219.4115,219.6102,219.1631,219.2724,19587.0
2024-10-08 11:10:00,220.69,220.92,220.52,220.72,16743.0,219.2724,219.5009,219.1035,219.3022,16743.0
2024-10-08 11:20:00,220.71,220.9,220.55,220.88,11109.0,219.2922,219.481,219.1333,219.4612,11109.0
2024-10-08 11:30:00,220.91,220.99,220.7,220.76,9601.0,219.491,219.5704,219.2823,219.3419,9601.0
2024-10-08 11:40:00,220.71,220.88,220.65,220.71,6770.0,219.2922,219.4612,219.2326,219.2922,6770.0
2024-10-08 11:50:00,220.71,220.76,220.52,220.52,5313.0,219.2922,219.3419,219.1035,219.1035,5313.0
2024-10-08 12:00:00,220.53,220.53,220.36,220.36,7833.0,219.1134,219.1134,218.9445,218.9445,7833.0
2024-10-08 12:10:00,220.38,220.5,220.36,220.46,5529.0,218.9644,219.0836,218.9445,219.0438,5529.0
2024-10-08 12:20:00,220.46,220.54,220.41,220.49,3578.0,219.0438,219.1233,218.9942,219.0737,3578.0
2024-10-08 12:30:00,220.49,220.62,220.44,220.62,8704.0,219.0737,219.2028,219.024,219.2028,8704.0
2024-10-08 12:40:00,220.62,220.69,220.12,220.14,16195.0,219.2028,219.2724,218.706,218.7259,16195.0
2024-10-08 12:50:00,220.14,220.14,219.96,220.0,5689.0,218.7259,218.7259,218.5471,218.5868,5689.0
2024-10-08 13:00:00,219.96,220.1,219.91,219.91,8063.0,218.5471,218.6862,218.4974,218.4974,8063.0
2024-10-08 13:10:00,219.8,219.92,219.69,219.76,2893.0,218.3881,218.5073,218.2788,218.3483,2893.0
2024-10-08 13:20:00,219.81,220.13,219.73,220.13,8310.0,218.398,218.716,218.3185,218.716,8310.0
2024-10-08 13:30:00,220.04,220.12,219.93,220.12,6094.0,218.6265,218.706,218.5173,218.706,6094.0
2024-10-08 13:40:00,220.06,220.4,220.06,220.28,3818.0,218.6464,218.9842,218.6464,218.865,3818.0
2024-10-08 13:50:00,220.24,220.34,220.13,220.13,11687.0,218.8253,218.9246,218.716,218.716,11687.0
2024-10-08 14:00:00,220.12,220.45,220.1,220.38,7064.0,218.706,219.0339,218.6862,218.9644,7064.0
2024-10-08 14:10:00,220.43,220.43,220.3,220.3,10667.0,219.014,219.014,218.8849,218.8849,10667.0
2024-10-08 14:20:00,220.36,220.6,220.32,220.6,12056.0,218.9445,219.1829,218.9047,219.1829,12056.0
2024-10-08 14:30:00,220.54,220.75,220.47,220.59,18620.0,219.1233,219.332,219.0538,219.173,18620.0
2024-10-08 14:40:00,220.65,220.85,220.51,220.85,16485.0,219.2326,219.4313,219.0935,219.4313,16485.0
2024-10-08 14:50:00,220.87,220.88,220.66,220.74,35253.0,219.4512,219.4612,219.2426,219.322,35253.0
2024-10-08 15:00:00,220.74,220.87,220.68,220.84,15052.0,219.322,219.4512,219.2624,219.4214,15052.0
2024-10-08 15:10:00,220.81,220.97,220.72,220.84,37891.0,219.3916,219.5506,219.3022,219.4214,37891.0
2024-10-08 15:20:00,220.84,220.88,220.79,220.84,70709.0,219.4214,219.4612,219.3717,219.4214,70709.0
2024-10-08 15:30:00,220.85,221.33,220.84,221.13,85099.0,219.4313,219.9083,219.4214,219.7095,85099.0
2024-10-08 15:40:00,221.12,221.28,221.02,221.23,52949.0,219.6996,219.8586,219.6003,219.8089,52949.0
2024-10-08 15:50:00,221.19,221.24,220.68,220.85,177331.0,219.7692,219.8188,219.2624,219.4313,177331.0
2024-10-09 09:30:00,221.61,221.61,220.03,220.66,38398.0,220.1865,220.1865,218.6166,219.2426,38398.0
2024-10-09 09:40:00,221.24,221.59,220.59,221.22,35485.0,219.8188,220.1666,219.173,219.799,35485.0
2024-10-09 09:50:00,221.42,221.71,221.28,221.3,12797.0,219.9977,220.2858,219.8586,219.8785,12797.0
2024-10-09 10:00:00,221.54,221.56,221.19,221.23,17530.0,220.1169,220.1368,219.7692,219.8089,17530.0
2024-10-09 10:10:00,221.21,221.48,220.56,221.0,12007.0,219.789,220.0573,219.1432,219.5804,12007.0
2024-10-09 10:20:00,220.66,221.23,220.66,221.18,9546.0,219.2426,219.8089,219.2426,219.7592,9546.0
2024-10-09 10:30:00,221.18,221.65,221.05,221.29,21507.0,219.7592,220.2262,219.6301,219.8685,21507.0
2024-10-09 10:40:00,221.16,221.49,221.15,221.37,7026.0,219.7394,220.0672,219.7294,219.948,7026.0
2024-10-09 10:50:00,221.37,221.59,221.13,221.49,16668.0,219.948,220.1666,219.7095,220.0672,16668.0
2024-10-09 11:00:00,221.49,221.6,221.17,221.23,8646.0,220.0672,220.1765,219.7493,219.8089,8646.0
2024-10-09 11:10:00,221.4,221.6,221.17,221.43,12066.0,219.9778,220.1765,219.7493,220.0076,12066.0
2024-10-09 11:20:00,221.44,221.56,221.27,221.41,5846.0,220.0176,220.1368,219.8486,219.9877,5846.0
2024-10-09 11:30:00,221.41,221.6,221.28,221.46,11705.0,219.9877,220.1765,219.8586,220.0374,11705.0
2024-10-09 11:40:00,221.47,222.0,221.47,221.9,7804.0,220.0474,220.574,220.0474,220.4746,7804.0
2024-10-09 11:50:00,221.93,221.99,221.76,221.83,8083.0,220.5044,220.564,220.3355,220.405,8083.0
2024-10-09 12:00:00,221.91,222.09,221.91,221.98,7397.0,220.4845,220.6634,220.4845,220.5541,7397.0
2024-10-09 12:10:00,222.07,222.38,221.98,222.3,4587.0,220.6435,220.9515,220.5541,220.872,4587.0
2024-10-09 12:20:00,222.3,222.39,222.26,222.28,7796.0,220.872,220.9615,220.8323,220.8522,7796.0
2024-10-09 12:30:00,222.24,222.4,222.22,222.28,15904.0,220.8124,220.9714,220.7925,220.8522,15904.0
2024-10-09 12:40:00,222.24,222.32,222.01,222.12,22002.0,220.8124,220.8919,220.5839,220.6932,22002.0
2024-10-09 12:50:00,222.12,222.12,221.95,222.0,5422.0,220.6932,220.6932,220.5243,220.574,5422.0
2024-10-09 13:00:00,222.05,222.1,221.66,221.69,14853.0,220.6236,220.6733,220.2361,220.2659,14853.0
2024-10-09 13:10:00,221.77,221.87,221.66,221.74,15869.0,220.3454,220.4448,220.2361,220.3156,15869.0
2024-10-09 13:20:00,221.74,221.85,221.66,221.7,8794.0,220.3156,220.4249,220.2361,220.2759,8794.0
2024-10-09 13:30:00,221.74,221.8,221.54,221.61,5992.0,220.3156,220.3752,220.1169,220.1865,5992.0
2024-10-09 13:40:00,221.54,221.64,221.47,221.48,10907.0,220.1169,220.2163,220.0474,220.0573,10907.0
2024-10-09 13:50:00,221.53,221.55,221.2,221.2,7895.0,220.107,220.1268,219.7791,219.7791,7895.0
2024-10-09 14:00:00,221.2,221.26,221.09,221.15,7997.0,219.7791,219.8387,219.6698,219.7294,7997.0
2024-10-09 14:10:00,221.15,221.16,221.04,221.12,11768.0,219.7294,219.7394,219.6201,219.6996,11768.0
2024-10-09 14:20:00,221.12,221.18,221.11,221.12,15240.0,219.6996,219.7592,219.6897,219.6996,15240.0
2024-10-09 14:30:00,221.12,221.26,221.04,221.26,11037.0,219.6996,219.8387,219.6201,219.8387,11037.0
2024-10-09 14:40:00,221.21,221.34,221.19,221.34,9262.0,219.789,219.9182,219.7692,219.9182,9262.0
2024-10-09 14:50:00,221.34,221.38,221.15,221.22,14579.0,219.9182,219.9579,219.7294,219.799,14579.0
2024-10-09 15:00:00,221.15,221.31,221.15,221.27,12268.0,219.7294,219.8884,219.7294,219.8486,12268.0
2024-10-09 15:10:00,221.31,221.57,221.3,221.57,13745.0,219.8884,220.1467,219.8785,220.1467,13745.0
2024-10-09 15:20:00,221.58,221.67,221.5,221.64,40043.0,220.1567,220.2461,220.0772,220.2163,40043.0
2024-10-09 15:30:00,221.65,221.66,221.36,221.39,33839.0,220.2262,220.2361,219.9381,219.9679,33839.0
2024-10-09 15:40:00,221.42,221.69,221.35,221.64,42604.0,219.9977,220.2659,219.9281,220.2163,42604.0
2024-10-09 15:50:00,221.62,221.68,220.93,221.19,148755.0,220.1964,220.256,219.5108,219.7692,148755.0
2024-10-10 09:30:00,221.91,222.7,221.44,221.9,21337.0,220.4845,221.2695,220.0176,220.4746,21337.0
2024-10-10 09:40:00,221.87,222.36,221.39,222.31,23537.0,220.4448,220.9316,219.9679,220.882,23537.0
2024-10-10 09:50:00,222.34,222.52,221.52,221.52,15273.0,220.9118,221.0906,220.097,220.097,15273.0
2024-10-10 10:00:00,221.23,221.6,221.08,221.6,7329.0,219.8089,220.1765,219.6599,220.1765,7329.0
2024-10-10 10:10:00,221.42,221.45,221.03,221.03,6281.0,219.9977,220.0275,219.6102,219.6102,6281.0
2024-10-10 10:20:00,221.15,221.15,220.82,220.82,8612.0,219.7294,219.7294,219.4015,219.4015,8612.0
2024-10-10 10:30:00,221.01,221.59,220.9,221.49,5656.0,219.5903,220.1666,219.481,220.0672,5656.0
2024-10-10 10:40:00,221.58,221.81,221.4,221.74,5535.0,220.1567,220.3852,219.9778,220.3156,5535.0
2024-10-10 10:50:00,221.73,221.79,221.5,221.51,12885.0,220.3057,220.3653,220.0772,220.0871,12885.0
2024-10-10 11:00:00,221.65,221.74,221.45,221.66,7461.0,220.2262,220.3156,220.0275,220.2361,7461.0
2024-10-10 11:10:00,221.66,222.43,221.63,222.32,14869.0,220.2361,221.0012,220.2063,220.8919,14869.0
2024-10-10 11:20:00,222.46,222.46,222.22,222.38,17111.0,221.031,221.031,220.7925,220.9515,17111.0
2024-10-10 11:30:00,222.27,222.34,222.05,222.14,8172.0,220.8422,220.9118,220.6236,220.7131,8172.0
2024-10-10 11:40:00,222.15,222.23,222.07,222.14,16342.0,220.723,220.8025,220.6435,220.7131,16342.0
2024-10-10 11:50:00,222.14,222.28,222.13,222.16,12694.0,220.7131,220.8522,220.7031,220.7329,12694.0
2024-10-10 12:00:00,222.2,222.22,222.02,222.11,11820.0,220.7727,220.7925,220.5938,220.6832,11820.0
2024-10-10 12:10:00,222.24,222.27,222.13,222.24,9811.0,220.8124,220.8422,220.7031,220.8124,9811.0
2024-10-10 12:20:00,222.24,222.46,222.22,222.46,13133.0,220.8124,221.031,220.7925,221.031,13133.0
2024-10-10 12:30:00,222.46,222.46,222.26,222.26,13065.0,221.031,221.031,220.8323,220.8323,13065.0
2024-10-10 12:40:00,222.25,222.25,221.78,222.03,17762.0,220.8224,220.8224,220.3554,220.6038,17762.0
2024-10-10 12:50:00,221.92,222.18,221.89,221.94,9075.0,220.4945,220.7528,220.4647,220.5143,9075.0
2024-10-10 13:00:00,221.92,221.92,221.75,221.75,3991.0,220.4945,220.4945,220.3256,220.3256,3991.0
2024-10-10 13:10:00,221.78,221.91,221.77,221.81,4472.0,220.3554,220.4845,220.3454,220.3852,4472.0
2024-10-10 13:20:00,221.88,222.01,221.79,221.92,4620.0,220.4547,220.5839,220.3653,220.4945,4620.0
2024-10-10 13:30:00,221.93,222.1,221.92,221.95,6406.0,220.5044,220.6733,220.4945,220.5243,6406.0
2024-10-10 13:40:00,222.1,222.1,221.91,222.01,11058.0,220.6733,220.6733,220.4845,220.5839,11058.0
2024-10-10 13:50:00,222.01,222.17,221.91,221.94,17212.0,220.5839,220.7429,220.4845,220.5143,17212.0
2024-10-10 14:00:00,221.94,221.95,221.79,221.86,10349.0,220.5143,220.5243,220.3653,220.4349,10349.0
2024-10-10 14:10:00,221.91,222.03,221.8,221.8,6914.0,220.4845,220.6038,220.3752,220.3752,6914.0
2024-10-10 14:20:00,221.88,221.95,221.71,221.71,11040.0,220.4547,220.5243,220.2858,220.2858,11040.0
2024-10-10 14:30:00,221.66,221.8,221.66,221.79,9083.0,220.2361,220.3752,220.2361,220.3653,9083.0
2024-10-10 14:40:00,221.75,221.99,221.71,221.85,9735.0,220.3256,220.564,220.2858,220.4249,9735.0
2024-10-10 14:50:00,221.96,222.05,221.82,221.98,12233.0,220.5342,220.6236,220.3951,220.5541,12233.0
2024-10-10 15:00:00,222.06,222.13,221.86,222.0,51830.0,220.6336,220.7031,220.4349,220.574,51830.0
2024-10-10 15:10:00,222.04,222.06,221.92,222.02,13246.0,220.6137,220.6336,220.4945,220.5938,13246.0
2024-10-10 15:20:00,222.02,222.27,221.99,222.2,30853.0,220.5938,220.8422,220.564,220.7727,30853.0
2024-10-10 15:30:00,222.2,222.23,221.92,221.96,28540.0,220.7727,220.8025,220.4945,220.5342,28540.0
2024-10-10 15:40:00,221.96,222.19,221.95,222.16,66222.0,220.5342,220.7627,220.5243,220.7329,66222.0
2024-10-10 15:50:00,222.16,222.27,221.86,222.22,97421.0,220.7329,220.8422,220.4349,220.7925,97421.0
2024-10-11 09:30:00,223.0,224.71,223.0,224.71,17268.0,221.5675,223.2665,221.5675,223.2665,17268.0
2024-10-11 09:40:00,224.71,224.71,223.86,224.02,12389.0,223.2665,223.2665,222.422,222.581,12389.0
2024-10-11 09:50:00,224.04,224.04,223.06,223.19,8844.0,222.6009,222.6009,221.6271,221.7563,8844.0
2024-10-11 10:00:00,223.27,223.45,222.93,222.97,9744.0,221.8358,222.0146,221.498,221.5377,9744.0
2024-10-11 10:10:00,223.06,223.43,223.01,223.17,19196.0,221.6271,221.9948,221.5775,221.7364,19196.0
2024-10-11 10:20:00,223.03,223.52,222.97,223.51,29057.0,221.5973,222.0842,221.5377,222.0743,29057.0
2024-10-11 10:30:00,223.54,223.54,223.15,223.38,10734.0,222.1041,222.1041,221.7166,221.9451,10734.0
2024-10-11 10:40:00,223.3,223.86,223.29,223.77,15985.0,221.8656,222.422,221.8557,222.3326,15985.0
2024-10-11 10:50:00,223.75,223.93,223.65,223.81,15303.0,222.3127,222.4916,222.2134,222.3723,15303.0
2024-10-11 11:00:00,223.75,223.75,223.38,223.39,17010.0,222.3127,222.3127,221.9451,221.955,17010.0
2024-10-11 11:10:00,223.46,223.59,223.29,223.51,12926.0,222.0246,222.1537,221.8557,222.0743,12926.0
2024-10-11 11:20:00,223.51,223.53,223.15,223.24,8311.0,222.0743,222.0941,221.7166,221.806,8311.0
2024-10-11 11:30:00,223.21,223.48,223.17,223.41,11343.0,221.7762,222.0444,221.7364,221.9749,11343.0
2024-10-11 11:40:00,223.42,223.42,223.19,223.2,9446.0,221.9848,221.9848,221.7563,221.7662,9446.0
2024-10-11 11:50:00,223.2,223.23,223.14,223.22,9993.0,221.7662,221.7961,221.7066,221.7861,9993.0
2024-10-11 12:00:00,223.23,223.37,222.98,223.0,7426.0,221.7961,221.9352,221.5477,221.5675,7426.0
2024-10-11 12:10:00,223.07,223.16,222.89,223.04,8649.0,221.6371,221.7265,221.4582,221.6073,8649.0
2024-10-11 12:20:00,223.05,223.1,222.79,222.8,5407.0,221.6172,221.6669,221.3589,221.3688,5407.0
2024-10-11 12:30:00,222.84,222.98,222.79,222.8,3398.0,221.4086,221.5477,221.3589,221.3688,3398.0
2024-10-11 12:40:00,222.74,222.78,222.47,222.47,4030.0,221.3092,221.3489,221.0409,221.0409,4030.0
2024-10-11 12:50:00,222.54,222.65,222.31,222.59,8189.0,221.1105,221.2198,220.882,221.1602,8189.0
2024-10-11 13:00:00,222.66,222.66,222.49,222.55,8988.0,221.2297,221.2297,221.0608,221.1204,8988.0
2024-10-11 13:10:00,222.63,222.66,222.53,222.56,13176.0,221.1999,221.2297,221.1006,221.1304,13176.0
2024-10-11 13:20:00,222.58,222.67,222.55,222.66,9259.0,221.1502,221.2397,221.1204,221.2297,9259.0
2024-10-11 13:30:00,222.7,222.75,222.65,222.74,5743.0,221.2695,221.3191,221.2198,221.3092,5743.0
2024-10-11 13:40:00,222.75,222.75,222.66,222.66,6742.0,221.3191,221.3191,221.2297,221.2297,6742.0
2024-10-11 13:50:00,222.71,223.06,222.62,223.06,12053.0,221.2794,221.6271,221.19,221.6271,12053.0
2024-10-11 14:00:00,223.01,223.09,222.9,223.05,4421.0,221.5775,221.657,221.4682,221.6172,4421.0
2024-10-11 14:10:00,223.06,223.12,222.94,222.94,7038.0,221.6271,221.6868,221.5079,221.5079,7038.0
2024-10-11 14:20:00,222.9,222.95,222.73,222.73,6173.0,221.4682,221.5179,221.2993,221.2993,6173.0
2024-10-11 14:30:00,222.77,222.8,222.59,222.63,7212.0,221.339,221.3688,221.1602,221.1999,7212.0
2024-10-11 14:40:00,222.63,222.76,222.63,222.66,6755.0,221.1999,221.3291,221.1999,221.2297,6755.0
2024-10-11 14:50:00,222.63,222.78,222.58,222.76,4348.0,221.1999,221.3489,221.1502,221.3291,4348.0
2024-10-11 15:00:00,222.73,222.8,222.62,222.71,11801.0,221.2993,221.3688,221.19,221.2794,11801.0
2024-10-11 15:10:00,222.72,222.87,222.69,222.71,9773.0,221.2893,221.4384,221.2595,221.2794,9773.0
2024-10-11 15:20:00,222.74,222.86,222.66,222.67,14494.0,221.3092,221.4284,221.2297,221.2397,14494.0
2024-10-11 15:30:00,222.63,222.92,222.63,222.84,50153.0,221.1999,221.488,221.1999,221.4086,50153.0
2024-10-11 15:40:00,222.8,222.94,222.46,222.53,54503.0,221.3688,221.5079,221.031,221.1006,54503.0
2024-10-11 15:50:00,222.55,222.66,222.27,222.56,59444.0,221.1204,221.2297,220.8422,221.1304,59444.0
2024-10-14 09:30:00,222.97,222.97,221.95,222.54,9006.0,221.5377,221.5377,220.5243,221.1105,9006.0
2024-10-14 09:40:00,222.61,222.61,222.1,222.23,2999.0,221.18,221.18,220.6733,220.8025,2999.0
2024-10-14 09:50:00,222.12,222.41,222.11,222.25,4764.0,220.6932,220.9813,220.6832,220.8224,4764.0
2024-10-14 10:00:00,222.18,223.02,222.16,223.02,12066.0,220.7528,221.5874,220.7329,221.5874,12066.0
2024-10-14 10:10:00,223.12,223.6,222.9,223.6,5454.0,221.6868,222.1637,221.4682,222.1637,5454.0
2024-10-14 10:20:00,223.62,223.74,223.34,223.34,13636.0,222.1835,222.3028,221.9053,221.9053,13636.0
2024-10-14 10:30:00,223.41,223.41,222.92,222.94,9900.0,221.9749,221.9749,221.488,221.5079,9900.0
2024-10-14 10:40:00,222.82,223.14,222.79,223.02,14056.0,221.3887,221.7066,221.3589,221.5874,14056.0
2024-10-14 10:50:00,223.02,223.22,222.93,223.22,25462.0,221.5874,221.7861,221.498,221.7861,25462.0
2024-10-14 11:00:00,223.22,223.41,223.18,223.34,13349.0,221.7861,221.9749,221.7464,221.9053,13349.0
2024-10-14 11:10:00,223.34,223.65,223.3,223.57,18093.0,221.9053,222.2134,221.8656,222.1339,18093.0
2024-10-14 11:20:00,223.56,223.59,223.29,223.51,17905.0,222.1239,222.1537,221.8557,222.0743,17905.0
2024-10-14 11:30:00,223.53,223.62,223.46,223.61,8540.0,222.0941,222.1835,222.0246,222.1736,8540.0
2024-10-14 11:40:00,223.67,223.75,223.48,223.48,12061.0,222.2332,222.3127,222.0444,222.0444,12061.0
2024-10-14 11:50:00,223.49,223.58,223.38,223.57,11056.0,222.0544,222.1438,221.9451,222.1339,11056.0
2024-10-14 12:00:00,223.59,223.61,223.55,223.55,3873.0,222.1537,222.1736,222.114,222.114,3873.0
2024-10-14 12:10:00,223.59,223.67,223.55,223.57,7666.0,222.1537,222.2332,222.114,222.1339,7666.0
2024-10-14 12:20:00,223.58,224.02,223.54,223.97,37767.0,222.1438,222.581,222.1041,222.5313,37767.0
2024-10-14 12:30:00,224.09,224.24,223.96,224.0,22122.0,222.6505,222.7996,222.5214,222.5611,22122.0
2024-10-14 12:40:00,224.05,224.13,223.96,224.03,36252.0,222.6108,222.6903,222.5214,222.5909,36252.0
2024-10-14 12:50:00,224.03,224.76,224.0,224.76,23807.0,222.5909,223.3162,222.5611,223.3162,23807.0
2024-10-14 13:00:00,224.76,224.96,224.67,224.93,24206.0,223.3162,223.5149,223.2268,223.4851,24206.0
2024-10-14 13:10:00,224.89,225.1,224.76,225.06,25435.0,223.4454,223.654,223.3162,223.6143,25435.0
2024-10-14 13:20:00,225.03,225.3,224.93,225.3,18316.0,223.5845,223.8528,223.4851,223.8528,18316.0
2024-10-14 13:30:00,225.26,225.31,224.86,224.86,21095.0,223.813,223.8627,223.4156,223.4156,21095.0
2024-10-14 13:40:00,224.83,225.1,224.83,225.04,15784.0,223.3858,223.654,223.3858,223.5944,15784.0
2024-10-14 13:50:00,225.05,225.32,224.83,225.07,123738.0,223.6044,223.8726,223.3858,223.6242,123738.0
2024-10-14 14:00:00,224.98,225.23,224.84,225.21,13212.0,223.5348,223.7832,223.3957,223.7633,13212.0
2024-10-14 14:10:00,225.24,225.5,225.2,225.43,15189.0,223.7931,224.0515,223.7534,223.9819,15189.0
2024-10-14 14:20:00,225.5,225.95,225.48,225.89,6945.0,224.0515,224.4986,224.0316,224.439,6945.0
2024-10-14 14:30:00,225.81,225.82,225.59,225.71,28831.0,224.3595,224.3694,224.1409,224.2601,28831.0
2024-10-14 14:40:00,225.71,225.84,225.66,225.77,20368.0,224.2601,224.3893,224.2104,224.3197,20368.0
2024-10-14 14:50:00,225.8,225.95,225.74,225.95,30300.0,224.3495,224.4986,224.2899,224.4986,30300.0
2024-10-14 15:00:00,225.98,226.03,225.82,225.83,19335.0,224.5284,224.5781,224.3694,224.3794,19335.0
2024-10-14 15:10:00,225.82,225.82,225.63,225.73,15700.0,224.3694,224.3694,224.1806,224.28,15700.0
2024-10-14 15:20:00,225.74,225.84,225.61,225.78,22490.0,224.2899,224.3893,224.1608,224.3297,22490.0
2024-10-14 15:30:00,225.74,225.83,225.73,225.79,24113.0,224.2899,224.3794,224.28,224.3396,24113.0
2024-10-14 15:40:00,225.79,225.87,225.68,225.86,58552.0,224.3396,224.4191,224.2303,224.4092,58552.0
2024-10-14 15:50:00,225.84,225.84,224.63,224.82,144169.0,224.3893,224.3893,223.1871,223.3758,144169.0
2024-10-15 09:30:00,224.73,227.66,224.73,227.66,29374.0,223.2864,226.1976,223.2864,226.1976,29374.0
2024-10-15 09:40:00,227.47,228.41,227.46,228.41,34725.0,226.0088,226.9428,225.9989,226.9428,34725.0
2024-10-15 09:50:00,228.37,231.21,228.25,231.06,211675.0,226.903,229.7248,226.7838,229.5758,211675.0
2024-10-15 10:00:00,231.1,232.45,230.89,231.52,78107.0,229.6155,230.9568,229.4068,230.0328,78107.0
2024-10-15 10:10:00,231.53,233.21,230.99,232.95,81541.0,230.0427,231.7119,229.5062,231.4536,81541.0
2024-10-15 10:20:00,232.93,234.4,232.79,233.93,73462.0,231.4337,232.8943,231.2946,232.4273,73462.0
2024-10-15 10:30:00,233.9,236.22,233.89,236.01,113294.0,232.3975,234.7026,232.3876,234.494,113294.0
2024-10-15 10:40:00,236.01,236.41,234.8,234.89,75956.0,234.494,234.8914,233.2917,233.3812,75956.0
2024-10-15 10:50:00,234.8,235.14,233.71,233.96,47071.0,233.2917,233.6295,232.2087,232.4571,47071.0
2024-10-15 11:00:00,233.89,234.24,233.63,234.2,30157.0,232.3876,232.7353,232.1292,232.6956,30157.0
2024-10-15 11:10:00,234.25,234.44,233.45,233.71,24711.0,232.7453,232.934,231.9504,232.2087,24711.0
2024-10-15 11:20:00,233.74,233.76,233.36,233.7,17740.0,232.2385,232.2584,231.861,232.1988,17740.0
2024-10-15 11:30:00,233.7,233.76,232.72,233.23,26107.0,232.1988,232.2584,231.2251,231.7318,26107.0
2024-10-15 11:40:00,233.23,233.4,233.01,233.16,24685.0,231.7318,231.9007,231.5132,231.6623,24685.0
2024-10-15 11:50:00,233.07,233.22,232.82,233.03,26703.0,231.5728,231.7219,231.3245,231.5331,26703.0
2024-10-15 12:00:00,233.02,233.07,232.8,232.91,31170.0,231.5232,231.5728,231.3046,231.4139,31170.0
2024-10-15 12:10:00,232.9,233.14,232.76,233.09,33634.0,231.4039,231.6424,231.2648,231.5927,33634.0
2024-10-15 12:20:00,233.14,233.66,232.9,233.55,31540.0,231.6424,232.1591,231.4039,232.0498,31540.0
2024-10-15 12:30:00,233.59,233.61,233.32,233.58,17202.0,232.0895,232.1094,231.8212,232.0796,17202.0
2024-10-15 12:40:00,233.57,233.76,233.47,233.65,30211.0,232.0696,232.2584,231.9703,232.1491,30211.0
2024-10-15 12:50:00,233.62,233.75,233.41,233.5,24450.0,232.1193,232.2485,231.9107,232.0001,24450.0
2024-10-15 13:00:00,233.49,233.76,233.41,233.69,27224.0,231.9901,232.2584,231.9107,232.1889,27224.0
2024-10-15 13:10:00,233.67,233.73,233.46,233.67,29381.0,232.169,232.2286,231.9603,232.169,29381.0
2024-10-15 13:20:00,233.69,233.75,233.47,233.53,29395.0,232.1889,232.2485,231.9703,232.0299,29395.0
2024-10-15 13:30:00,233.45,233.49,233.19,233.19,28160.0,231.9504,231.9901,231.6921,231.6921,28160.0
2024-10-15 13:40:00,233.23,233.23,232.51,232.52,37180.0,231.7318,231.7318,231.0164,231.0264,37180.0
2024-10-15 13:50:00,232.52,232.85,232.51,232.84,30159.0,231.0264,231.3543,231.0164,231.3443,30159.0
2024-10-15 14:00:00,232.84,232.9,232.41,232.55,24059.0,231.3443,231.4039,230.9171,231.0562,24059.0
2024-10-15 14:10:00,232.61,232.61,231.84,232.06,30331.0,231.1158,231.1158,230.3507,230.5693,30331.0
2024-10-15 14:20:00,232.01,232.06,231.69,231.8,44649.0,230.5197,230.5693,230.2017,230.311,44649.0
2024-10-15 14:30:00,231.81,231.81,230.86,230.98,43686.0,230.3209,230.3209,229.377,229.4963,43686.0
2024-10-15 14:40:00,230.94,231.14,230.75,231.14,25764.0,229.4565,229.6552,229.2677,229.6552,25764.0
2024-10-15 14:50:00,231.12,231.87,231.11,231.77,43641.0,229.6354,230.3806,229.6254,230.2812,43641.0
2024-10-15 15:00:00,231.82,232.03,231.78,231.83,18662.0,230.3309,230.5395,230.2911,230.3408,18662.0
2024-10-15 15:10:00,231.73,232.03,231.58,231.74,22824.0,230.2415,230.5395,230.0924,230.2514,22824.0
2024-10-15 15:20:00,231.76,231.97,231.71,231.88,50636.0,230.2713,230.4799,230.2216,230.3905,50636.0
2024-10-15 15:30:00,231.89,232.51,231.87,232.51,47130.0,230.4004,231.0164,230.3806,231.0164,47130.0
2024-10-15 15:40:00,232.52,232.94,232.34,232.87,101563.0,231.0264,231.4437,230.8475,231.3741,101563.0
2024-10-15 15:50:00,232.87,233.36,232.79,233.19,334259.0,231.3741,231.861,231.2946,231.6921,334259.0
2024-10-16 09:30:00,231.53,236.14,230.83,234.28,39360.0,230.0427,234.6231,229.3472,232.7751,39360.0
2024-10-16 09:40:00,234.28,234.64,233.66,234.22,13524.0,232.7751,233.1328,232.1591,232.7155,13524.0
2024-10-16 09:50:00,234.22,235.12,234.11,234.75,34304.0,232.7155,233.6097,232.6062,233.2421,34304.0
2024-10-16 10:00:00,234.74,235.31,234.58,234.84,19692.0,233.2321,233.7985,233.0731,233.3315,19692.0
2024-10-16 10:10:00,234.78,235.58,234.62,235.5,13866.0,233.2719,234.0667,233.1129,233.9872,13866.0
2024-10-16 10:20:00,235.36,235.68,235.16,235.29,29496.0,233.8481,234.1661,233.6494,233.7786,29496.0
2024-10-16 10:30:00,235.31,235.79,235.06,235.53,23558.0,233.7985,234.2754,233.5501,234.017,23558.0
2024-10-16 10:40:00,235.53,235.58,235.15,235.26,15677.0,234.017,234.0667,233.6395,233.7488,15677.0
2024-10-16 10:50:00,235.3,235.62,235.26,235.46,11382.0,233.7885,234.1065,233.7488,233.9475,11382.0
2024-10-16 11:00:00,235.46,235.57,235.17,235.18,15433.0,233.9475,234.0568,233.6594,233.6693,15433.0
2024-10-16 11:10:00,235.17,235.29,234.91,235.08,9609.0,233.6594,233.7786,233.401,233.5699,9609.0
2024-10-16 11:20:00,235.06,235.38,235.06,235.3,10034.0,233.5501,233.868,233.5501,233.7885,10034.0
2024-10-16 11:30:00,235.3,235.41,234.6,234.93,10169.0,233.7885,233.8978,233.093,233.4209,10169.0
2024-10-16 11:40:00,234.98,235.34,234.98,235.3,6983.0,233.4706,233.8283,233.4706,233.7885,6983.0
2024-10-16 11:50:00,235.22,235.51,235.22,235.51,9361.0,233.709,233.9972,233.709,233.9972,9361.0
2024-10-16 12:00:00,235.45,235.79,235.42,235.71,6799.0,233.9376,234.2754,233.9078,234.1959,6799.0
2024-10-16 12:10:00,235.75,235.8,235.56,235.67,8552.0,234.2356,234.2853,234.0469,234.1561,8552.0
2024-10-16 12:20:00,235.61,235.94,235.58,235.83,15645.0,234.0965,234.4244,234.0667,234.3151,15645.0
2024-10-16 12:30:00,235.91,235.91,235.73,235.83,19966.0,234.3946,234.3946,234.2158,234.3151,19966.0
2024-10-16 12:40:00,235.87,235.94,235.79,235.84,8287.0,234.3549,234.4244,234.2754,234.3251,8287.0
2024-10-16 12:50:00,235.81,235.94,235.81,235.94,11863.0,234.2952,234.4244,234.2952,234.4244,11863.0
2024-10-16 13:00:00,235.96,235.97,235.67,235.7,8585.0,234.4443,234.4542,234.1561,234.186,8585.0
2024-10-16 13:10:00,235.73,235.78,235.53,235.53,12312.0,234.2158,234.2654,234.017,234.017,12312.0
2024-10-16 13:20:00,235.54,235.85,235.51,235.71,16195.0,234.027,234.335,233.9972,234.1959,16195.0
2024-10-16 13:30:00,235.75,235.75,235.15,235.36,9702.0,234.2356,234.2356,233.6395,233.8481,9702.0
2024-10-16 13:40:00,235.31,235.39,235.0,235.22,8342.0,233.7985,233.8779,233.4904,233.709,8342.0
2024-10-16 13:50:00,235.3,235.6,235.22,235.52,5667.0,233.7885,234.0866,233.709,234.0071,5667.0
2024-10-16 14:00:00,235.58,235.91,235.58,235.91,9692.0,234.0667,234.3946,234.0667,234.3946,9692.0
2024-10-16 14:10:00,235.78,235.93,235.75,235.75,9843.0,234.2654,234.4145,234.2356,234.2356,9843.0
2024-10-16 14:20:00,235.75,235.9,235.72,235.87,12505.0,234.2356,234.3847,234.2058,234.3549,12505.0
2024-10-16 14:30:00,235.94,236.3,235.89,236.14,8821.0,234.4244,234.7821,234.3747,234.6231,8821.0
2024-10-16 14:40:00,236.15,236.21,236.03,236.14,13145.0,234.6331,234.6927,234.5138,234.6231,13145.0
2024-10-16 14:50:00,236.17,236.27,236.14,236.26,16137.0,234.6529,234.7523,234.6231,234.7424,16137.0
2024-10-16 15:00:00,236.28,236.33,236.16,236.24,24021.0,234.7622,234.8119,234.643,234.7225,24021.0
2024-10-16 15:10:00,236.3,236.54,235.98,236.53,35413.0,234.7821,235.0206,234.4642,235.0106,35413.0
2024-10-16 15:20:00,236.52,236.56,236.18,236.18,22238.0,235.0007,235.0404,234.6629,234.6629,22238.0
2024-10-16 15:30:00,236.17,236.89,236.09,236.83,33903.0,234.6529,235.3683,234.5734,235.3087,33903.0
2024-10-16 15:40:00,236.84,236.86,236.46,236.63,51692.0,235.3186,235.3385,234.9411,235.11,51692.0
2024-10-16 15:50:00,236.63,236.76,236.1,236.52,214389.0,235.11,235.2391,234.5834,235.0007,214389.0
2024-10-17 09:30:00,234.43,236.46,233.58,236.09,49621.0,232.9241,234.9411,232.0796,234.5734,49621.0
2024-10-17 09:40:00,235.99,236.32,234.98,235.15,20569.0,234.4741,234.802,233.4706,233.6395,20569.0
2024-10-17 09:50:00,235.2,235.73,234.97,235.58,11294.0,233.6892,234.2158,233.4606,234.0667,11294.0
2024-10-17 10:00:00,235.66,236.0,235.34,235.96,10081.0,234.1462,234.484,233.8283,234.4443,10081.0
2024-10-17 10:10:00,236.12,236.48,236.05,236.31,8667.0,234.6033,234.9609,234.5337,234.792,8667.0
2024-10-17 10:20:00,236.29,236.29,236.02,236.18,8276.0,234.7722,234.7722,234.5039,234.6629,8276.0
2024-10-17 10:30:00,236.16,236.23,235.71,235.9,10817.0,234.643,234.7125,234.1959,234.3847,10817.0
2024-10-17 10:40:00,235.85,236.2,235.61,236.17,11763.0,234.335,234.6827,234.0965,234.6529,11763.0
2024-10-17 10:50:00,236.17,236.38,235.97,236.03,13836.0,234.6529,234.8616,234.4542,234.5138,13836.0
2024-10-17 11:00:00,236.03,236.03,235.51,235.75,17436.0,234.5138,234.5138,233.9972,234.2356,17436.0
2024-10-17 11:10:00,235.72,236.49,235.71,236.43,11895.0,234.2058,234.9709,234.1959,234.9113,11895.0
2024-10-17 11:20:00,236.49,236.66,236.39,236.61,31346.0,234.9709,235.1398,234.8715,235.0901,31346.0
2024-10-17 11:30:00,236.61,236.7,236.18,236.18,15604.0,235.0901,235.1795,234.6629,234.6629,15604.0
2024-10-17 11:40:00,236.23,236.27,235.96,236.07,14314.0,234.7125,234.7523,234.4443,234.5536,14314.0
2024-10-17 11:50:00,236.05,236.14,235.49,235.6,33702.0,234.5337,234.6231,233.9773,234.0866,33702.0
2024-10-17 12:00:00,235.59,235.69,235.35,235.36,5059.0,234.0767,234.176,233.8382,233.8481,5059.0
2024-10-17 12:10:00,235.35,235.5,235.25,235.26,6961.0,233.8382,233.9872,233.7388,233.7488,6961.0
2024-10-17 12:20:00,235.34,235.48,235.21,235.47,8782.0,233.8283,233.9674,233.6991,233.9574,8782.0
2024-10-17 12:30:00,235.4,235.71,235.4,235.71,5975.0,233.8879,234.1959,233.8879,234.1959,5975.0
2024-10-17 12:40:00,235.7,235.98,235.61,235.62,23052.0,234.186,234.4642,234.0965,234.1065,23052.0
2024-10-17 12:50:00,235.62,235.84,235.57,235.79,3321.0,234.1065,234.3251,234.0568,234.2754,3321.0
2024-10-17 13:00:00,235.84,235.84,235.52,235.6,6980.0,234.3251,234.3251,234.0071,234.0866,6980.0
2024-10-17 13:10:00,235.62,235.68,235.41,235.46,4963.0,234.1065,234.1661,233.8978,233.9475,4963.0
2024-10-17 13:20:00,235.51,235.55,235.23,235.39,7583.0,233.9972,234.0369,233.719,233.8779,7583.0
2024-10-17 13:30:00,235.4,235.66,235.39,235.61,9157.0,233.8879,234.1462,233.8779,234.0965,9157.0
2024-10-17 13:40:00,235.64,235.87,235.56,235.67,7429.0,234.1263,234.3549,234.0469,234.1561,7429.0
2024-10-17 13:50:00,235.76,235.85,235.67,235.74,8550.0,234.2456,234.335,234.1561,234.2257,8550.0
2024-10-17 14:00:00,235.74,235.74,235.25,235.27,8168.0,234.2257,234.2257,233.7388,233.7587,8168.0
2024-10-17 14:10:00,235.32,235.43,235.23,235.41,18624.0,233.8084,233.9177,233.719,233.8978,18624.0
2024-10-17 14:20:00,235.46,235.51,235.26,235.35,15337.0,233.9475,233.9972,233.7488,233.8382,15337.0
2024-10-17 14:30:00,235.36,235.62,235.31,235.49,13364.0,233.8481,234.1065,233.7985,233.9773,13364.0
2024-10-17 14:40:00,235.39,235.59,235.3,235.45,14040.0,233.8779,234.0767,233.7885,233.9376,14040.0
2024-10-17 14:50:00,235.49,236.03,235.47,235.95,20771.0,233.9773,234.5138,233.9574,234.4343,20771.0
2024-10-17 15:00:00,235.94,236.01,235.87,235.98,8800.0,234.4244,234.494,234.3549,234.4642,8800.0
2024-10-17 15:10:00,235.99,236.06,235.8,235.86,12226.0,234.4741,234.5436,234.2853,234.3449,12226.0
2024-10-17 15:20:00,235.83,236.03,235.78,236.0,14704.0,234.3151,234.5138,234.2654,234.484,14704.0
2024-10-17 15:30:00,236.02,236.1,235.79,236.08,18966.0,234.5039,234.5834,234.2754,234.5635,18966.0
2024-10-17 15:40:00,236.05,236.11,235.75,235.81,27678.0,234.5337,234.5933,234.2356,234.2952,27678.0
2024-10-17 15:50:00,235.84,235.94,235.45,235.59,146003.0,234.3251,234.4244,233.9376,234.0767,146003.0
2024-10-18 09:30:00,236.41,236.55,235.26,235.68,73187.0,234.8914,235.0305,233.7488,234.1661,73187.0
2024-10-18 09:40:00,235.71,235.88,235.31,235.49,8264.0,234.1959,234.3648,233.7985,233.9773,8264.0
2024-10-18 09:50:00,235.45,235.47,234.9,235.18,5746.0,233.9376,233.9574,233.3911,233.6693,5746.0
2024-10-18 10:00:00,235.15,235.19,234.83,234.99,14649.0,233.6395,233.6792,233.3215,233.4805,14649.0
2024-10-18 10:10:00,234.89,235.59,234.89,235.43,10894.0,233.3812,234.0767,233.3812,233.9177,10894.0
2024-10-18 10:20:00,235.34,235.7,235.16,235.47,4993.0,233.8283,234.186,233.6494,233.9574,4993.0
2024-10-18 10:30:00,235.47,236.16,235.47,236.16,5874.0,233.9574,234.643,233.9574,234.643,5874.0
2024-10-18 10:40:00,236.17,236.71,236.17,236.66,8241.0,234.6529,235.1895,234.6529,235.1398,8241.0
2024-10-18 10:50:00,236.74,236.82,236.33,236.45,9770.0,235.2193,235.2988,234.8119,234.9311,9770.0
2024-10-18 11:00:00,236.35,236.35,235.55,235.59,22537.0,234.8318,234.8318,234.0369,234.0767,22537.0
2024-10-18 11:10:00,235.64,235.98,235.55,235.9,10824.0,234.1263,234.4642,234.0369,234.3847,10824.0
2024-10-18 11:20:00,236.02,236.24,235.96,236.24,8753.0,234.5039,234.7225,234.4443,234.7225,8753.0
2024-10-18 11:30:00,236.13,236.19,236.02,236.07,2422.0,234.6132,234.6728,234.5039,234.5536,2422.0
2024-10-18 11:40:00,236.12,236.31,236.01,236.2,7390.0,234.6033,234.792,234.494,234.6827,7390.0
2024-10-18 11:50:00,236.2,236.52,236.09,236.2,5897.0,234.6827,235.0007,234.5734,234.6827,5897.0
2024-10-18 12:00:00,236.29,236.59,236.28,236.51,7506.0,234.7722,235.0702,234.7622,234.9907,7506.0
2024-10-18 12:10:00,236.59,236.93,236.52,236.93,3449.0,235.0702,235.4081,235.0007,235.4081,3449.0
2024-10-18 12:20:00,236.88,237.29,236.74,237.18,10464.0,235.3584,235.7657,235.2193,235.6564,10464.0
2024-10-18 12:30:00,237.18,237.29,237.06,237.16,2247.0,235.6564,235.7657,235.5372,235.6366,2247.0
2024-10-18 12:40:00,237.14,237.31,236.98,236.98,4187.0,235.6167,235.7856,235.4577,235.4577,4187.0
2024-10-18 12:50:00,237.11,237.49,237.04,237.42,4779.0,235.5869,235.9645,235.5173,235.8949,4779.0
2024-10-18 13:00:00,237.45,237.6,237.44,237.48,3798.0,235.9247,236.0737,235.9148,235.9545,3798.0
2024-10-18 13:10:00,237.42,237.61,237.24,237.24,6672.0,235.8949,236.0837,235.7161,235.7161,6672.0
2024-10-18 13:20:00,237.37,237.51,237.29,237.46,3579.0,235.8452,235.9843,235.7657,235.9346,3579.0
2024-10-18 13:30:00,237.4,237.62,237.4,237.49,3815.0,235.875,236.0936,235.875,235.9645,3815.0
2024-10-18 13:40:00,237.5,237.58,237.41,237.41,3368.0,235.9744,236.0539,235.885,235.885,3368.0
2024-10-18 13:50:00,237.45,237.57,237.39,237.57,2827.0,235.9247,236.0439,235.8651,236.0439,2827.0
2024-10-18 14:00:00,237.53,237.78,237.53,237.76,4007.0,236.0042,236.2526,236.0042,236.2327,4007.0
2024-10-18 14:10:00,237.75,237.94,237.73,237.91,7539.0,236.2228,236.4116,236.2029,236.3818,7539.0
2024-10-18 14:20:00,237.94,238.16,237.86,237.93,10388.0,236.4116,236.6302,236.3321,236.4016,10388.0
2024-10-18 14:30:00,237.89,237.95,237.77,237.89,5987.0,236.3619,236.4215,236.2427,236.3619,5987.0
2024-10-18 14:40:00,237.91,238.02,237.88,237.91,5849.0,236.3818,236.491,236.3519,236.3818,5849.0
2024-10-18 14:50:00,237.91,238.07,237.8,237.9,11986.0,236.3818,236.5407,236.2725,236.3718,11986.0
2024-10-18 15:00:00,237.84,237.93,237.68,237.77,6592.0,236.3122,236.4016,236.1532,236.2427,6592.0
2024-10-18 15:10:00,237.79,237.79,237.5,237.53,9105.0,236.2625,236.2625,235.9744,236.0042,9105.0
2024-10-18 15:20:00,237.53,237.53,237.18,237.24,17400.0,236.0042,236.0042,235.6564,235.7161,17400.0
2024-10-18 15:30:00,237.27,237.43,237.24,237.29,20430.0,235.7459,235.9048,235.7161,235.7657,20430.0
2024-10-18 15:40:00,237.3,237.69,237.11,237.52,20299.0,235.7757,236.1632,235.5869,235.9943,20299.0
2024-10-18 15:50:00,237.55,237.69,237.34,237.36,82277.0,236.0241,236.1632,235.8154,235.8353,82277.0
2024-10-21 09:30:00,238.0,238.59,237.58,237.9,20039.0,236.4712,237.0574,236.0539,236.3718,20039.0
2024-10-21 09:40:00,238.04,238.56,237.61,238.05,7220.0,236.5109,237.0276,236.0837,236.5209,7220.0
2024-10-21 09:50:00,237.76,238.06,236.61,236.61,28832.0,236.2327,236.5308,235.0901,235.0901,28832.0
2024-10-21 10:00:00,236.91,237.91,236.63,237.91,12375.0,235.3882,236.3818,235.11,236.3818,12375.0
2024-10-21 10:10:00,237.71,238.32,237.7,238.16,3116.0,236.183,236.7891,236.1731,236.6302,3116.0
2024-10-21 10:20:00,238.19,238.5,238.17,238.5,3325.0,236.66,236.968,236.6401,236.968,3325.0
2024-10-21 10:30:00,238.48,239.09,238.42,239.09,2874.0,236.9481,237.5542,236.8885,237.5542,2874.0
2024-10-21 10:40:00,239.11,239.11,238.71,238.75,2399.0,237.574,237.574,237.1766,237.2164,2399.0
2024-10-21 10:50:00,238.47,238.5,238.05,238.14,1097.0,236.9382,236.968,236.5209,236.6103,1097.0
2024-10-21 11:00:00,238.1,238.11,237.53,237.71,6666.0,236.5705,236.5805,236.0042,236.183,6666.0
2024-10-21 11:10:00,237.73,237.92,237.66,237.66,4225.0,236.2029,236.3917,236.1334,236.1334,4225.0
2024-10-21 11:20:00,237.7,237.79,237.62,237.75,8200.0,236.1731,236.2625,236.0936,236.2228,8200.0
2024-10-21 11:30:00,237.76,237.76,237.18,237.3,9276.0,236.2327,236.2327,235.6564,235.7757,9276.0
2024-10-21 11:40:00,237.27,237.83,237.27,237.73,4154.0,235.7459,236.3023,235.7459,236.2029,4154.0
2024-10-21 11:50:00,237.67,237.77,237.66,237.72,1832.0,236.1433,236.2427,236.1334,236.193,1832.0
2024-10-21 12:00:00,237.71,237.8,237.58,237.76,5164.0,236.183,236.2725,236.0539,236.2327,5164.0
2024-10-21 12:10:00,237.83,237.88,237.64,237.71,2613.0,236.3023,236.3519,236.1135,236.183,2613.0
2024-10-21 12:20:00,237.68,237.88,237.68,237.88,3339.0,236.1532,236.3519,236.1532,236.3519,3339.0
2024-10-21 12:30:00,237.77,238.17,237.72,238.16,6212.0,236.2427,236.6401,236.193,236.6302,6212.0
2024-10-21 12:40:00,238.21,238.5,238.2,238.49,16313.0,236.6798,236.968,236.6699,236.958,16313.0
2024-10-21 12:50:00,238.5,238.62,238.38,238.57,12262.0,236.968,237.0872,236.8487,237.0375,12262.0
2024-10-21 13:00:00,238.54,238.7,238.41,238.41,8034.0,237.0077,237.1667,236.8785,236.8785,8034.0
2024-10-21 13:10:00,238.47,238.47,237.86,237.91,5626.0,236.9382,236.9382,236.3321,236.3818,5626.0
2024-10-21 13:20:00,237.97,238.04,237.8,237.81,8406.0,236.4414,236.5109,236.2725,236.2824,8406.0
2024-10-21 13:30:00,237.71,237.81,237.24,237.31,9096.0,236.183,236.2824,235.7161,235.7856,9096.0
2024-10-21 13:40:00,237.29,237.42,237.19,237.39,6591.0,235.7657,235.8949,235.6664,235.8651,6591.0
2024-10-21 13:50:00,237.34,237.34,237.07,237.13,5127.0,235.8154,235.8154,235.5472,235.6068,5127.0
2024-10-21 14:00:00,237.05,237.3,237.05,237.28,7486.0,235.5273,235.7757,235.5273,235.7558,7486.0
2024-10-21 14:10:00,237.23,237.26,237.04,237.06,3764.0,235.7061,235.7359,235.5173,235.5372,3764.0
2024-10-21 14:20:00,237.1,237.1,236.82,236.92,5500.0,235.577,235.577,235.2988,235.3981,5500.0
2024-10-21 14:30:00,236.87,236.87,236.3,236.41,9346.0,235.3484,235.3484,234.7821,234.8914,9346.0
2024-10-21 14:40:00,236.4,236.4,236.05,236.05,2409.0,234.8815,234.8815,234.5337,234.5337,2409.0
2024-10-21 14:50:00,236.16,236.34,236.11,236.29,7667.0,234.643,234.8218,234.5933,234.7722,7667.0
2024-10-21 15:00:00,236.31,236.41,236.04,236.04,5977.0,234.792,234.8914,234.5238,234.5238,5977.0
2024-10-21 15:10:00,236.11,236.42,236.04,236.34,9621.0,234.5933,234.9013,234.5238,234.8218,9621.0
2024-10-21 15:20:00,236.37,236.48,236.27,236.4,9790.0,234.8516,234.9609,234.7523,234.8815,9790.0
2024-10-21 15:30:00,236.4,236.4,236.01,236.22,15714.0,234.8815,234.8815,234.494,234.7026,15714.0
2024-10-21 15:40:00,236.22,236.71,236.22,236.64,19958.0,234.7026,235.1895,234.7026,235.1199,19958.0
2024-10-21 15:50:00,236.74,236.77,236.21,236.56,83528.0,235.2193,235.2491,234.6927,235.0404,83528.0
2024-10-22 09:30:00,235.8,235.8,235.0,235.62,26074.0,234.2853,234.2853,233.4904,234.1065,26074.0
2024-10-22 09:40:00,235.6,235.66,234.47,234.73,13215.0,234.0866,234.1462,232.9639,233.2222,13215.0
2024-10-22 09:50:00,234.91,235.08,234.7,234.76,10383.0,233.401,233.5699,233.1924,233.252,10383.0
2024-10-22 10:00:00,234.75,234.84,234.38,234.44,15682.0,233.2421,233.3315,232.8744,232.934,15682.0
2024-10-22 10:10:00,234.53,234.8,233.97,233.97,5627.0,233.0235,233.2917,232.4671,232.4671,5627.0
2024-10-22 10:20:00,234.22,234.22,233.9,233.99,12406.0,232.7155,232.7155,232.3975,232.4869,12406.0
2024-10-22 10:30:00,233.94,234.09,233.68,233.88,8213.0,232.4373,232.5863,232.1789,232.3776,8213.0
2024-10-22 10:40:00,233.94,234.62,233.94,234.57,7829.0,232.4373,233.1129,232.4373,233.0632,7829.0
2024-10-22 10:50:00,234.61,234.72,234.48,234.53,6941.0,233.103,233.2122,232.9738,233.0235,6941.0
2024-10-22 11:00:00,234.6,234.6,234.31,234.43,13279.0,233.093,233.093,232.8049,232.9241,13279.0
2024-10-22 11:10:00,234.43,234.68,234.42,234.61,7241.0,232.9241,233.1725,232.9142,233.103,7241.0
2024-10-22 11:20:00,234.49,234.57,233.83,234.11,31795.0,232.9837,233.0632,232.328,232.6062,31795.0
2024-10-22 11:30:00,234.24,234.4,234.22,234.36,6440.0,232.7353,232.8943,232.7155,232.8546,6440.0
2024-10-22 11:40:00,234.39,234.63,234.32,234.44,5930.0,232.8844,233.1228,232.8148,232.934,5930.0
2024-10-22 11:50:00,234.37,234.46,234.06,234.06,6482.0,232.8645,232.9539,232.5565,232.5565,6482.0
2024-10-22 12:00:00,234.14,234.16,233.81,233.89,5313.0,232.636,232.6558,232.3081,232.3876,5313.0
2024-10-22 12:10:00,233.93,234.38,233.92,234.27,7204.0,232.4273,232.8744,232.4174,232.7651,7204.0
2024-10-22 12:20:00,234.21,234.32,234.14,234.32,4216.0,232.7055,232.8148,232.636,232.8148,4216.0
2024-10-22 12:30:00,234.3,234.34,234.12,234.2,7915.0,232.7949,232.8347,232.6161,232.6956,7915.0
2024-10-22 12:40:00,234.19,234.41,234.01,234.1,10202.0,232.6857,232.9042,232.5068,232.5962,10202.0
2024-10-22 12:50:00,234.04,234.24,233.97,234.22,7799.0,232.5366,232.7353,232.4671,232.7155,7799.0
2024-10-22 13:00:00,234.26,234.33,234.26,234.28,2708.0,232.7552,232.8248,232.7552,232.7751,2708.0
2024-10-22 13:10:00,234.28,234.38,234.2,234.31,11195.0,232.7751,232.8744,232.6956,232.8049,11195.0
2024-10-22 13:20:00,234.31,234.52,234.3,234.39,8542.0,232.8049,233.0135,232.7949,232.8844,8542.0
2024-10-22 13:30:00,234.5,234.6,234.35,234.54,6377.0,232.9937,233.093,232.8446,233.0334,6377.0
2024-10-22 13:40:00,234.54,234.79,234.48,234.76,9088.0,233.0334,233.2818,232.9738,233.252,9088.0
2024-10-22 13:50:00,234.71,234.76,234.53,234.67,4779.0,233.2023,233.252,233.0235,233.1626,4779.0
2024-10-22 14:00:00,234.67,234.77,234.56,234.56,4938.0,233.1626,233.2619,233.0533,233.0533,4938.0
2024-10-22 14:10:00,234.56,234.62,234.41,234.41,2610.0,233.0533,233.1129,232.9042,232.9042,2610.0
2024-10-22 14:20:00,234.41,234.44,234.37,234.43,1829.0,232.9042,232.934,232.8645,232.9241,1829.0
2024-10-22 14:30:00,234.39,234.47,234.24,234.24,11548.0,232.8844,232.9639,232.7353,232.7353,11548.0
2024-10-22 14:40:00,234.22,234.57,234.15,234.53,7974.0,232.7155,233.0632,232.6459,233.0235,7974.0
2024-10-22 14:50:00,234.59,234.79,234.53,234.74,6898.0,233.0831,233.2818,233.0235,233.2321,6898.0
2024-10-22 15:00:00,234.73,234.8,234.68,234.75,6267.0,233.2222,233.2917,233.1725,233.2421,6267.0
2024-10-22 15:10:00,234.76,234.79,234.46,234.56,10507.0,233.252,233.2818,232.9539,233.0533,10507.0
2024-10-22 15:20:00,234.57,234.62,234.48,234.52,10156.0,233.0632,233.1129,232.9738,233.0135,10156.0
2024-10-22 15:30:00,234.53,234.92,234.52,234.71,21373.0,233.0235,233.411,233.0135,233.2023,21373.0
2024-10-22 15:40:00,234.69,234.72,234.45,234.45,32250.0,233.1824,233.2122,232.944,232.944,32250.0
2024-10-22 15:50:00,234.44,234.49,234.11,234.18,96728.0,232.934,232.9837,232.6062,232.6757,96728.0
2024-10-23 09:30:00,233.73,234.99,233.73,233.8,9442.0,232.2286,233.4805,232.2286,232.2982,9442.0
2024-10-23 09:40:00,234.09,234.27,233.41,233.54,11951.0,232.5863,232.7651,231.9107,232.0398,11951.0
2024-10-23 09:50:00,233.54,233.82,233.14,233.26,12225.0,232.0398,232.318,231.6424,231.7616,12225.0
2024-10-23 10:00:00,233.26,234.69,233.25,234.47,14378.0,231.7616,233.1824,231.7517,232.9639,14378.0
2024-10-23 10:10:00,234.47,234.78,233.92,234.11,8150.0,232.9639,233.2719,232.4174,232.6062,8150.0
2024-10-23 10:20:00,233.95,234.03,233.66,233.81,5644.0,232.4472,232.5267,232.1591,232.3081,5644.0
2024-10-23 10:30:00,233.78,233.78,233.3,233.53,5105.0,232.2783,232.2783,231.8014,232.0299,5105.0
2024-10-23 10:40:00,233.53,233.72,233.53,233.56,2730.0,232.0299,232.2187,232.0299,232.0597,2730.0
2024-10-23 10:50:00,233.61,233.63,233.06,233.53,8310.0,232.1094,232.1292,231.5629,232.0299,8310.0
2024-10-23 11:00:00,233.53,233.62,233.37,233.49,4094.0,232.0299,232.1193,231.8709,231.9901,4094.0
2024-10-23 11:10:00,233.49,233.63,233.39,233.49,8102.0,231.9901,232.1292,231.8908,231.9901,8102.0
2024-10-23 11:20:00,233.46,233.94,233.37,233.87,10629.0,231.9603,232.4373,231.8709,232.3677,10629.0
2024-10-23 11:30:00,233.86,233.92,233.66,233.74,4518.0,232.3578,232.4174,232.1591,232.2385,4518.0
2024-10-23 11:40:00,233.76,233.87,233.68,233.68,3872.0,232.2584,232.3677,232.1789,232.1789,3872.0
2024-10-23 11:50:00,233.68,233.82,233.58,233.61,3589.0,232.1789,232.318,232.0796,232.1094,3589.0
2024-10-23 12:00:00,233.75,234.14,233.74,234.12,6145.0,232.2485,232.636,232.2385,232.6161,6145.0
2024-10-23 12:10:00,234.09,234.18,233.7,233.93,2606.0,232.5863,232.6757,232.1988,232.4273,2606.0
2024-10-23 12:20:00,233.99,234.19,233.99,234.03,5628.0,232.4869,232.6857,232.4869,232.5267,5628.0
2024-10-23 12:30:00,234.06,234.57,234.05,234.39,13935.0,232.5565,233.0632,232.5466,232.8844,13935.0
2024-10-23 12:40:00,234.31,234.42,234.16,234.42,4157.0,232.8049,232.9142,232.6558,232.9142,4157.0
2024-10-23 12:50:00,234.42,234.42,234.14,234.17,5564.0,232.9142,232.9142,232.636,232.6658,5564.0
2024-10-23 13:00:00,234.17,234.23,234.11,234.13,4624.0,232.6658,232.7254,232.6062,232.626,4624.0
2024-10-23 13:10:00,234.12,234.2,234.05,234.06,4218.0,232.6161,232.6956,232.5466,232.5565,4218.0
2024-10-23 13:20:00,234.12,234.14,233.92,234.07,5568.0,232.6161,232.636,232.4174,232.5664,5568.0
2024-10-23 13:30:00,234.04,234.37,234.03,234.3,7969.0,232.5366,232.8645,232.5267,232.7949,7969.0
2024-10-23 13:40:00,234.4,234.4,234.19,234.24,3879.0,232.8943,232.8943,232.6857,232.7353,3879.0
2024-10-23 13:50:00,234.34,234.61,234.3,234.61,3052.0,232.8347,233.103,232.7949,233.103,3052.0
2024-10-23 14:00:00,234.6,234.81,234.5,234.81,15139.0,233.093,233.3017,232.9937,233.3017,15139.0
2024-10-23 14:10:00,234.81,234.91,234.59,234.64,9748.0,233.3017,233.401,233.0831,233.1328,9748.0
2024-10-23 14:20:00,234.61,234.67,234.32,234.32,3324.0,233.103,233.1626,232.8148,232.8148,3324.0
2024-10-23 14:30:00,234.3,234.64,234.16,234.64,5753.0,232.7949,233.1328,232.6558,233.1328,5753.0
2024-10-23 14:40:00,234.67,234.69,234.56,234.56,1968.0,233.1626,233.1824,233.0533,233.0533,1968.0
2024-10-23 14:50:00,234.56,234.77,234.55,234.72,5101.0,233.0533,233.2619,233.0433,233.2122,5101.0
2024-10-23 15:00:00,234.72,234.84,234.68,234.7,5444.0,233.2122,233.3315,233.1725,233.1924,5444.0
2024-10-23 15:10:00,234.7,234.79,234.49,234.61,8919.0,233.1924,233.2818,232.9837,233.103,8919.0
2024-10-23 15:20:00,234.61,234.62,234.36,234.56,10010.0,233.103,233.1129,232.8546,233.0533,10010.0
2024-10-23 15:30:00,234.58,234.73,234.51,234.57,9623.0,233.0731,233.2222,233.0036,233.0632,9623.0
2024-10-23 15:40:00,234.54,234.82,234.49,234.61,16849.0,233.0334,233.3116,232.9837,233.103,16849.0
2024-10-23 15:50:00,234.55,234.72,234.37,234.58,68282.0,233.0433,233.2122,232.8645,233.0731,68282.0
2024-10-24 09:30:00,234.24,235.19,233.64,234.82,15277.0,232.7353,233.6792,232.1392,233.3116,15277.0
2024-10-24 09:40:00,235.13,235.45,234.76,234.94,7160.0,233.6196,233.9376,233.252,233.4308,7160.0
2024-10-24 09:50:00,235.02,235.25,234.42,235.25,14796.0,233.5103,233.7388,232.9142,233.7388,14796.0
2024-10-24 10:00:00,234.96,235.54,234.96,235.47,8267.0,233.4507,234.027,233.4507,233.9574,8267.0
2024-10-24 10:10:00,235.61,236.1,235.5,236.1,8840.0,234.0965,234.5834,233.9872,234.5834,8840.0
2024-10-24 10:20:00,236.22,236.95,236.18,236.73,5349.0,234.7026,235.4279,234.6629,235.2093,5349.0
2024-10-24 10:30:00,236.75,236.8,235.86,235.99,18354.0,235.2292,235.2789,234.3449,234.4741,18354.0
2024-10-24 10:40:00,235.99,236.04,235.8,236.03,3223.0,234.4741,234.5238,234.2853,234.5138,3223.0
2024-10-24 10:50:00,235.88,236.3,235.82,236.07,2849.0,234.3648,234.7821,234.3052,234.5536,2849.0
2024-10-24 11:00:00,236.14,236.14,235.67,235.87,4789.0,234.6231,234.6231,234.1561,234.3549,4789.0
2024-10-24 11:10:00,235.88,236.04,235.88,235.96,1222.0,234.3648,234.5238,234.3648,234.4443,1222.0
2024-10-24 11:20:00,235.96,235.96,235.65,235.7,3271.0,234.4443,234.4443,234.1363,234.186,3271.0
2024-10-24 11:30:00,235.82,235.82,235.53,235.68,2472.0,234.3052,234.3052,234.017,234.1661,2472.0
2024-10-24 11:40:00,235.54,235.57,235.01,235.16,3302.0,234.027,234.0568,233.5004,233.6494,3302.0
2024-10-24 11:50:00,235.05,235.47,235.05,235.39,4436.0,233.5401,233.9574,233.5401,233.8779,4436.0
2024-10-24 12:00:00,235.39,235.56,235.27,235.46,3630.0,233.8779,234.0469,233.7587,233.9475,3630.0
2024-10-24 12:10:00,235.36,235.54,235.34,235.54,2246.0,233.8481,234.027,233.8283,234.027,2246.0
2024-10-24 12:20:00,235.46,235.95,235.46,235.94,5007.0,233.9475,234.4343,233.9475,234.4244,5007.0
2024-10-24 12:30:00,235.92,236.25,235.87,236.1,4525.0,234.4045,234.7324,234.3549,234.5834,4525.0
2024-10-24 12:40:00,236.11,236.4,236.06,236.4,6410.0,234.5933,234.8815,234.5436,234.8815,6410.0
2024-10-24 12:50:00,236.46,236.59,236.38,236.39,7989.0,234.9411,235.0702,234.8616,234.8715,7989.0
2024-10-24 13:00:00,236.37,236.42,236.16,236.16,3137.0,234.8516,234.9013,234.643,234.643,3137.0
2024-10-24 13:10:00,236.17,236.21,236.04,236.1,6221.0,234.6529,234.6927,234.5238,234.5834,6221.0
2024-10-24 13:20:00,236.15,236.16,235.98,236.04,8146.0,234.6331,234.643,234.4642,234.5238,8146.0
2024-10-24 13:30:00,236.03,236.05,235.76,235.79,4966.0,234.5138,234.5337,234.2456,234.2754,4966.0
2024-10-24 13:40:00,235.75,235.91,235.73,235.91,6816.0,234.2356,234.3946,234.2158,234.3946,6816.0
2024-10-24 13:50:00,235.92,235.97,235.82,235.84,5115.0,234.4045,234.4542,234.3052,234.3251,5115.0
2024-10-24 14:00:00,235.84,235.88,235.69,235.78,17321.0,234.3251,234.3648,234.176,234.2654,17321.0
2024-10-24 14:10:00,235.77,235.97,235.73,235.73,9205.0,234.2555,234.4542,234.2158,234.2158,9205.0
2024-10-24 14:20:00,235.73,235.73,235.57,235.64,5731.0,234.2158,234.2158,234.0568,234.1263,5731.0
2024-10-24 14:30:00,235.6,235.67,235.59,235.63,4442.0,234.0866,234.1561,234.0767,234.1164,4442.0
2024-10-24 14:40:00,235.63,235.66,235.35,235.35,11714.0,234.1164,234.1462,233.8382,233.8382,11714.0
2024-10-24 14:50:00,235.34,235.4,235.2,235.29,7342.0,233.8283,233.8879,233.6892,233.7786,7342.0
2024-10-24 15:00:00,235.32,235.33,235.21,235.27,6421.0,233.8084,233.8183,233.6991,233.7587,6421.0
2024-10-24 15:10:00,235.3,235.62,235.3,235.45,11874.0,233.7885,234.1065,233.7885,233.9376,11874.0
2024-10-24 15:20:00,235.34,235.39,235.08,235.12,9921.0,233.8283,233.8779,233.5699,233.6097,9921.0
2024-10-24 15:30:00,235.12,235.12,234.75,234.84,10972.0,233.6097,233.6097,233.2421,233.3315,10972.0
2024-10-24 15:40:00,234.82,235.2,234.81,234.97,17705.0,233.3116,233.6892,233.3017,233.4606,17705.0
2024-10-24 15:50:00,234.95,235.27,234.74,235.18,82677.0,233.4408,233.7587,233.2321,233.6693,82677.0
2024-10-25 09:30:00,234.47,234.67,233.86,234.67,13222.0,232.9639,233.1626,232.3578,233.1626,13222.0
2024-10-25 09:40:00,234.59,235.14,234.59,234.71,8174.0,233.0831,233.6295,233.0831,233.2023,8174.0
2024-10-25 09:50:00,234.71,234.77,234.19,234.29,11485.0,233.2023,233.2619,232.6857,232.785,11485.0
2024-10-25 10:00:00,234.47,234.84,234.41,234.81,8389.0,232.9639,233.3315,232.9042,233.3017,8389.0
2024-10-25 10:10:00,234.86,235.08,234.76,234.8,17463.0,233.3513,233.5699,233.252,233.2917,17463.0
2024-10-25 10:20:00,234.84,234.84,234.32,234.71,7260.0,233.3315,233.3315,232.8148,233.2023,7260.0
2024-10-25 10:30:00,234.61,234.84,234.49,234.84,6094.0,233.103,233.3315,232.9837,233.3315,6094.0
2024-10-25 10:40:00,234.86,235.07,234.8,234.94,19221.0,233.3513,233.56,233.2917,233.4308,19221.0
2024-10-25 10:50:00,234.94,234.95,234.43,234.49,13930.0,233.4308,233.4408,232.9241,232.9837,13930.0
2024-10-25 11:00:00,234.48,234.74,234.34,234.49,9921.0,232.9738,233.2321,232.8347,232.9837,9921.0
2024-10-25 11:10:00,234.49,234.53,234.12,234.3,12199.0,232.9837,233.0235,232.6161,232.7949,12199.0
2024-10-25 11:20:00,234.44,234.56,234.17,234.23,42658.0,232.934,233.0533,232.6658,232.7254,42658.0
2024-10-25 11:30:00,234.15,234.35,234.11,234.35,3985.0,232.6459,232.8446,232.6062,232.8446,3985.0
2024-10-25 11:40:00,234.31,234.37,234.18,234.33,8891.0,232.8049,232.8645,232.6757,232.8248,8891.0
2024-10-25 11:50:00,234.34,234.5,234.29,234.5,8393.0,232.8347,232.9937,232.785,232.9937,8393.0
2024-10-25 12:00:00,234.49,234.53,234.31,234.31,14657.0,232.9837,233.0235,232.8049,232.8049,14657.0
2024-10-25 12:10:00,234.28,234.36,234.07,234.07,3818.0,232.7751,232.8546,232.5664,232.5664,3818.0
2024-10-25 12:20:00,234.12,234.14,233.83,233.9,3309.0,232.6161,232.636,232.328,232.3975,3309.0
2024-10-25 12:30:00,233.96,233.99,233.64,233.68,6000.0,232.4571,232.4869,232.1392,232.1789,6000.0
2024-10-25 12:40:00,233.72,233.8,233.64,233.7,6065.0,232.2187,232.2982,232.1392,232.1988,6065.0
2024-10-25 12:50:00,233.72,233.74,233.37,233.45,7448.0,232.2187,232.2385,231.8709,231.9504,7448.0
2024-10-25 13:00:00,233.36,233.75,233.34,233.74,48643.0,231.861,232.2485,231.8411,232.2385,48643.0
2024-10-25 13:10:00,233.71,233.78,233.65,233.76,2710.0,232.2087,232.2783,232.1491,232.2584,2710.0
2024-10-25 13:20:00,233.71,233.93,233.71,233.92,4481.0,232.2087,232.4273,232.2087,232.4174,4481.0
2024-10-25 13:30:00,233.87,233.87,233.62,233.66,6015.0,232.3677,232.3677,232.1193,232.1591,6015.0
2024-10-25 13:40:00,233.6,233.67,233.41,233.65,6666.0,232.0994,232.169,231.9107,232.1491,6666.0
2024-10-25 13:50:00,233.71,233.88,233.68,233.74,6313.0,232.2087,232.3776,232.1789,232.2385,6313.0
2024-10-25 14:00:00,233.75,233.87,233.75,233.85,6279.0,232.2485,232.3677,232.2485,232.3478,6279.0
2024-10-25 14:10:00,233.85,234.13,233.78,234.06,19673.0,232.3478,232.626,232.2783,232.5565,19673.0
2024-10-25 14:20:00,234.02,234.09,233.78,233.94,9107.0,232.5167,232.5863,232.2783,232.4373,9107.0
2024-10-25 14:30:00,233.91,233.97,233.85,233.95,5448.0,232.4075,232.4671,232.3478,232.4472,5448.0
2024-10-25 14:40:00,233.95,234.28,233.95,234.1,6903.0,232.4472,232.7751,232.4472,232.5962,6903.0
2024-10-25 14:50:00,234.09,234.37,234.05,234.37,5098.0,232.5863,232.8645,232.5466,232.8645,5098.0
2024-10-25 15:00:00,234.34,234.44,234.27,234.31,6385.0,232.8347,232.934,232.7651,232.8049,6385.0
2024-10-25 15:10:00,234.3,234.37,234.14,234.37,7611.0,232.7949,232.8645,232.636,232.8645,7611.0
2024-10-25 15:20:00,234.36,234.38,234.29,234.36,10460.0,232.8546,232.8744,232.785,232.8546,10460.0
2024-10-25 15:30:00,234.39,234.47,234.22,234.47,19181.0,232.8844,232.9639,232.7155,232.9639,19181.0
2024-10-25 15:40:00,234.45,234.64,234.28,234.53,19500.0,232.944,233.1328,232.7751,233.0235,19500.0
2024-10-25 15:50:00,234.52,234.64,234.23,234.52,99293.0,233.0135,233.1328,232.7254,233.0135,99293.0
2024-10-28 09:30:00,235.01,235.5,234.09,234.21,23450.0,233.5004,233.9872,232.5863,232.7055,23450.0
2024-10-28 09:40:00,234.22,234.61,234.02,234.17,5892.0,232.7155,233.103,232.5167,232.6658,5892.0
2024-10-28 09:50:00,234.17,234.4,233.95,234.33,12234.0,232.6658,232.8943,232.4472,232.8248,12234.0
2024-10-28 10:00:00,234.33,235.03,234.18,235.03,9942.0,232.8248,233.5203,232.6757,233.5203,9942.0
2024-10-28 10:10:00,235.18,235.5,234.59,234.59,4040.0,233.6693,233.9872,233.0831,233.0831,4040.0
2024-10-28 10:20:00,234.61,234.73,234.5,234.62,5361.0,233.103,233.2222,232.9937,233.1129,5361.0
2024-10-28 10:30:00,234.49,234.51,234.37,234.47,1984.0,232.9837,233.0036,232.8645,232.9639,1984.0
2024-10-28 10:40:00,234.54,234.69,234.23,234.69,7894.0,233.0334,233.1824,232.7254,233.1824,7894.0
2024-10-28 10:50:00,234.9,234.9,234.59,234.64,2020.0,233.3911,233.3911,233.0831,233.1328,2020.0
2024-10-28 11:00:00,234.84,235.25,234.8,235.05,4137.0,233.3315,233.7388,233.2917,233.5401,4137.0
2024-10-28 11:10:00,235.11,235.11,234.82,234.83,4541.0,233.5997,233.5997,233.3116,233.3215,4541.0
2024-10-28 11:20:00,234.86,234.98,234.54,234.54,2421.0,233.3513,233.4706,233.0334,233.0334,2421.0
2024-10-28 11:30:00,234.72,234.77,234.67,234.67,2834.0,233.2122,233.2619,233.1626,233.1626,2834.0
2024-10-28 11:40:00,234.8,234.9,234.73,234.88,3233.0,233.2917,233.3911,233.2222,233.3712,3233.0
2024-10-28 11:50:00,234.95,234.95,234.56,234.79,5354.0,233.4408,233.4408,233.0533,233.2818,5354.0
2024-10-28 12:00:00,234.69,234.86,234.43,234.58,8182.0,233.1824,233.3513,232.9241,233.0731,8182.0
2024-10-28 12:10:00,234.56,234.56,234.25,234.33,13684.0,233.0533,233.0533,232.7453,232.8248,13684.0
2024-10-28 12:20:00,234.54,234.58,234.25,234.5,13322.0,233.0334,233.0731,232.7453,232.9937,13322.0
2024-10-28 12:30:00,234.6,234.65,234.37,234.6,5983.0,233.093,233.1427,232.8645,233.093,5983.0
2024-10-28 12:40:00,234.64,234.97,234.55,234.9,4835.0,233.1328,233.4606,233.0433,233.3911,4835.0
2024-10-28 12:50:00,234.85,234.92,234.64,234.65,6743.0,233.3414,233.411,233.1328,233.1427,6743.0
2024-10-28 13:00:00,234.75,234.97,234.74,234.87,3861.0,233.2421,233.4606,233.2321,233.3613,3861.0
2024-10-28 13:10:00,234.81,234.9,234.77,234.9,3439.0,233.3017,233.3911,233.2619,233.3911,3439.0
2024-10-28 13:20:00,234.86,235.05,234.83,234.86,3566.0,233.3513,233.5401,233.3215,233.3513,3566.0
2024-10-28 13:30:00,234.85,234.91,234.73,234.8,3865.0,233.3414,233.401,233.2222,233.2917,3865.0
2024-10-28 13:40:00,234.87,234.95,234.75,234.93,7047.0,233.3613,233.4408,233.2421,233.4209,7047.0
2024-10-28 13:50:00,234.93,234.93,234.56,234.64,5638.0,233.4209,233.4209,233.0533,233.1328,5638.0
2024-10-28 14:00:00,234.69,234.82,234.63,234.67,2908.0,233.1824,233.3116,233.1228,233.1626,2908.0
2024-10-28 14:10:00,234.69,234.79,234.62,234.71,3369.0,233.1824,233.2818,233.1129,233.2023,3369.0
2024-10-28 14:20:00,234.62,234.63,234.41,234.55,3914.0,233.1129,233.1228,232.9042,233.0433,3914.0
2024-10-28 14:30:00,234.54,234.6,234.27,234.4,6893.0,233.0334,233.093,232.7651,232.8943,6893.0
2024-10-28 14:40:00,234.39,234.7,234.27,234.51,5400.0,232.8844,233.1924,232.7651,233.0036,5400.0
2024-10-28 14:50:00,234.73,234.73,234.33,234.37,8804.0,233.2222,233.2222,232.8248,232.8645,8804.0
2024-10-28 15:00:00,234.48,234.58,234.28,234.39,4708.0,232.9738,233.0731,232.7751,232.8844,4708.0
2024-10-28 15:10:00,234.48,234.48,234.28,234.29,5514.0,232.9738,232.9738,232.7751,232.785,5514.0
2024-10-28 15:20:00,234.2,234.22,234.07,234.14,7583.0,232.6956,232.7155,232.5664,232.636,7583.0
2024-10-28 15:30:00,234.18,234.18,233.98,234.11,11782.0,232.6757,232.6757,232.477,232.6062,11782.0
2024-10-28 15:40:00,234.11,234.25,233.72,233.92,20736.0,232.6062,232.7453,232.2187,232.4174,20736.0
2024-10-28 15:50:00,233.86,233.87,233.41,233.56,89417.0,232.3578,232.3677,231.9107,232.0597,89417.0
2024-10-29 09:30:00,233.02,233.81,232.53,233.27,10290.0,231.5232,232.3081,231.0363,231.7716,10290.0
2024-10-29 09:40:00,233.27,233.73,232.82,233.51,6954.0,231.7716,232.2286,231.3245,232.01,6954.0
2024-10-29 09:50:00,233.68,233.87,233.47,233.47,6527.0,232.1789,232.3677,231.9703,231.9703,6527.0
2024-10-29 10:00:00,233.59,234.43,233.46,234.43,10670.0,232.0895,232.9241,231.9603,232.9241,10670.0
2024-10-29 10:10:00,234.57,234.57,234.06,234.11,3300.0,233.0632,233.0632,232.5565,232.6062,3300.0
2024-10-29 10:20:00,234.15,234.73,234.09,234.55,9007.0,232.6459,233.2222,232.5863,233.0433,9007.0
2024-10-29 10:30:00,234.49,234.49,234.19,234.42,7703.0,232.9837,232.9837,232.6857,232.9142,7703.0
2024-10-29 10:40:00,234.42,234.42,233.51,233.7,5607.0,232.9142,232.9142,232.01,232.1988,5607.0
2024-10-29 10:50:00,234.06,234.06,233.49,233.62,6652.0,232.5565,232.5565,231.9901,232.1193,6652.0
2024-10-29 11:00:00,233.47,233.66,233.34,233.56,7631.0,231.9703,232.1591,231.8411,232.0597,7631.0
2024-10-29 11:10:00,233.42,233.75,233.36,233.54,7157.0,231.9206,232.2485,231.861,232.0398,7157.0
2024-10-29 11:20:00,233.37,233.44,233.04,233.05,7579.0,231.8709,231.9405,231.543,231.553,7579.0
2024-10-29 11:30:00,233.02,233.27,232.9,233.15,4934.0,231.5232,231.7716,231.4039,231.6523,4934.0
2024-10-29 11:40:00,233.12,233.51,233.12,233.37,3760.0,231.6225,232.01,231.6225,231.8709,3760.0
2024-10-29 11:50:00,233.41,233.41,233.23,233.23,3919.0,231.9107,231.9107,231.7318,231.7318,3919.0
2024-10-29 12:00:00,233.27,233.6,233.22,233.49,5917.0,231.7716,232.0994,231.7219,231.9901,5917.0
2024-10-29 12:10:00,233.56,233.69,233.5,233.57,3491.0,232.0597,232.1889,232.0001,232.0696,3491.0
2024-10-29 12:20:00,233.49,233.5,233.11,233.18,2605.0,231.9901,232.0001,231.6126,231.6821,2605.0
2024-10-29 12:30:00,233.16,233.23,232.85,232.85,3624.0,231.6623,231.7318,231.3543,231.3543,3624.0
2024-10-29 12:40:00,232.79,232.79,232.42,232.42,2213.0,231.2946,231.2946,230.927,230.927,2213.0
2024-10-29 12:50:00,232.54,233.06,232.54,233.06,4733.0,231.0463,231.5629,231.0463,231.5629,4733.0
2024-10-29 13:00:00,233.05,233.13,232.98,233.0,2195.0,231.553,231.6325,231.4834,231.5033,2195.0
2024-10-29 13:10:00,232.98,233.14,232.89,233.0,4667.0,231.4834,231.6424,231.394,231.5033,4667.0
2024-10-29 13:20:00,233.0,233.0,232.67,232.67,3856.0,231.5033,231.5033,231.1754,231.1754,3856.0
2024-10-29 13:30:00,232.67,232.67,232.18,232.18,3376.0,231.1754,231.1754,230.6886,230.6886,3376.0
2024-10-29 13:40:00,232.28,232.54,232.25,232.44,7553.0,230.7879,231.0463,230.7581,230.9469,7553.0
2024-10-29 13:50:00,232.43,232.52,232.25,232.34,7083.0,230.937,231.0264,230.7581,230.8475,7083.0
2024-10-29 14:00:00,232.26,232.29,232.12,232.26,3125.0,230.768,230.7979,230.6289,230.768,3125.0
2024-10-29 14:10:00,232.3,232.56,232.26,232.56,8504.0,230.8078,231.0661,230.768,231.0661,8504.0
2024-10-29 14:20:00,232.59,232.96,232.52,232.96,3921.0,231.0959,231.4636,231.0264,231.4636,3921.0
2024-10-29 14:30:00,233.0,233.02,232.86,232.92,2710.0,231.5033,231.5232,231.3642,231.4238,2710.0
2024-10-29 14:40:00,232.97,233.06,232.65,232.66,4837.0,231.4735,231.5629,231.1555,231.1655,4837.0
2024-10-29 14:50:00,232.66,232.75,232.47,232.69,6046.0,231.1655,231.2549,230.9767,231.1953,6046.0
2024-10-29 15:00:00,232.68,232.77,232.44,232.52,4818.0,231.1854,231.2748,230.9469,231.0264,4818.0
2024-10-29 15:10:00,232.52,232.64,232.4,232.57,8752.0,231.0264,231.1456,230.9072,231.0761,8752.0
2024-10-29 15:20:00,232.57,232.8,232.53,232.8,11261.0,231.0761,231.3046,231.0363,231.3046,11261.0
2024-10-29 15:30:00,232.81,232.93,232.7,232.73,11243.0,231.3145,231.4337,231.2052,231.235,11243.0
2024-10-29 15:40:00,232.7,232.81,232.54,232.6,24707.0,231.2052,231.3145,231.0463,231.1059,24707.0
2024-10-29 15:50:00,232.59,232.59,231.65,231.81,138316.0,231.0959,231.0959,230.162,230.3209,138316.0
2024-10-30 09:30:00,231.28,231.7,229.08,229.08,22562.0,229.7943,230.2116,227.6085,227.6085,22562.0
2024-10-30 09:40:00,228.91,230.01,228.91,229.7,8258.0,227.4396,228.5325,227.4396,228.2245,8258.0
2024-10-30 09:50:00,229.99,229.99,229.06,229.6,14968.0,228.5126,228.5126,227.5886,228.1251,14968.0
2024-10-30 10:00:00,229.33,229.6,228.56,228.73,25492.0,227.8569,228.1251,227.0918,227.2607,25492.0
2024-10-30 10:10:00,228.63,229.14,228.62,228.99,12495.0,227.1614,227.6681,227.1514,227.5191,12495.0
2024-10-30 10:20:00,228.9,229.35,228.58,229.35,13604.0,227.4296,227.8767,227.1117,227.8767,13604.0
2024-10-30 10:30:00,229.23,229.82,229.21,229.82,8582.0,227.7575,228.3437,227.7376,228.3437,8582.0
2024-10-30 10:40:00,229.73,229.82,229.09,229.17,10555.0,228.2543,228.3437,227.6184,227.6979,10555.0
2024-10-30 10:50:00,229.24,229.87,229.01,229.87,11152.0,227.7674,228.3934,227.5389,228.3934,11152.0
2024-10-30 11:00:00,229.76,230.28,229.56,230.0,18918.0,228.2841,228.8008,228.0854,228.5226,18918.0
2024-10-30 11:10:00,230.0,230.0,229.41,229.45,14087.0,228.5226,228.5226,227.9364,227.9761,14087.0
2024-10-30 11:20:00,229.46,229.78,229.46,229.7,18395.0,227.986,228.304,227.986,228.2245,18395.0
2024-10-30 11:30:00,229.71,229.78,228.85,228.96,18822.0,228.2344,228.304,227.38,227.4892,18822.0
2024-10-30 11:40:00,228.93,229.21,228.86,229.21,8751.0,227.4594,227.7376,227.3899,227.7376,8751.0
2024-10-30 11:50:00,229.22,229.69,229.15,229.62,12572.0,227.7476,228.2146,227.678,228.145,12572.0
2024-10-30 12:00:00,229.62,229.68,229.39,229.48,13831.0,228.145,228.2046,227.9165,228.0059,13831.0
2024-10-30 12:10:00,229.36,229.36,229.19,229.25,11493.0,227.8867,227.8867,227.7178,227.7774,11493.0
2024-10-30 12:20:00,229.3,229.37,229.07,229.12,12004.0,227.8271,227.8966,227.5985,227.6482,12004.0
2024-10-30 12:30:00,229.12,229.37,229.0,229.33,8461.0,227.6482,227.8966,227.529,227.8569,8461.0
2024-10-30 12:40:00,229.33,229.33,229.09,229.11,5662.0,227.8569,227.8569,227.6184,227.6383,5662.0
2024-10-30 12:50:00,229.16,229.16,229.06,229.12,4149.0,227.688,227.688,227.5886,227.6482,4149.0
2024-10-30 13:00:00,229.06,229.12,228.96,229.09,8569.0,227.5886,227.6482,227.4892,227.6184,8569.0
2024-10-30 13:10:00,229.02,229.11,228.99,228.99,6140.0,227.5489,227.6383,227.5191,227.5191,6140.0
2024-10-30 13:20:00,229.04,229.04,228.82,228.85,8291.0,227.5687,227.5687,227.3501,227.38,8291.0
2024-10-30 13:30:00,228.78,229.12,228.73,229.06,16368.0,227.3104,227.6482,227.2607,227.5886,16368.0
2024-10-30 13:40:00,229.06,229.54,229.06,229.44,8735.0,227.5886,228.0655,227.5886,227.9662,8735.0
2024-10-30 13:50:00,229.44,230.3,229.33,229.78,39256.0,227.9662,228.8206,227.8569,228.304,39256.0
2024-10-30 14:00:00,229.83,230.1,229.73,229.88,10337.0,228.3537,228.6219,228.2543,228.4033,10337.0
2024-10-30 14:10:00,229.86,229.86,229.3,229.3,4828.0,228.3835,228.3835,227.8271,227.8271,4828.0
2024-10-30 14:20:00,229.25,229.44,229.18,229.33,10757.0,227.7774,227.9662,227.7078,227.8569,10757.0
2024-10-30 14:30:00,229.3,229.59,229.23,229.56,12789.0,227.8271,228.1152,227.7575,228.0854,12789.0
2024-10-30 14:40:00,229.6,229.61,229.48,229.56,7664.0,228.1251,228.1351,228.0059,228.0854,7664.0
2024-10-30 14:50:00,229.56,229.72,229.56,229.58,14225.0,228.0854,228.2444,228.0854,228.1053,14225.0
2024-10-30 15:00:00,229.58,229.67,229.4,229.4,6175.0,228.1053,228.1947,227.9264,227.9264,6175.0
2024-10-30 15:10:00,229.39,229.59,229.35,229.56,17765.0,227.9165,228.1152,227.8767,228.0854,17765.0
2024-10-30 15:20:00,229.6,229.74,229.57,229.61,12536.0,228.1251,228.2642,228.0953,228.1351,12536.0
2024-10-30 15:30:00,229.62,229.69,229.38,229.45,18106.0,228.145,228.2146,227.9065,227.9761,18106.0
2024-10-30 15:40:00,229.45,229.88,229.45,229.88,28115.0,227.9761,228.4033,227.9761,228.4033,28115.0
2024-10-30 15:50:00,229.96,230.03,229.26,229.48,96562.0,228.4828,228.5524,227.7873,228.0059,96562.0
2024-10-31 09:30:00,228.85,230.44,228.85,229.63,11280.0,227.38,228.9597,227.38,228.1549,11280.0
2024-10-31 09:40:00,230.58,230.9,230.0,230.62,7192.0,229.0988,229.4168,228.5226,229.1386,7192.0
2024-10-31 09:50:00,230.75,231.43,230.74,231.38,8240.0,229.2677,229.9434,229.2578,229.8937,8240.0
2024-10-31 10:00:00,231.17,231.6,230.29,230.5,9798.0,229.6851,230.1123,228.8107,229.0194,9798.0
2024-10-31 10:10:00,230.53,230.67,230.05,230.08,8771.0,229.0492,229.1883,228.5722,228.6021,8771.0
2024-10-31 10:20:00,230.12,230.29,229.69,230.16,9516.0,228.6418,228.8107,228.2146,228.6815,9516.0
2024-10-31 10:30:00,230.03,230.37,229.8,230.18,5327.0,228.5524,228.8902,228.3239,228.7014,5327.0
2024-10-31 10:40:00,230.04,230.42,230.04,230.42,3654.0,228.5623,228.9399,228.5623,228.9399,3654.0
2024-10-31 10:50:00,230.46,230.78,230.42,230.71,3970.0,228.9796,229.2976,228.9399,229.228,3970.0
2024-10-31 11:00:00,230.56,230.71,230.29,230.55,4174.0,229.079,229.228,228.8107,229.069,4174.0
2024-10-31 11:10:00,230.44,230.66,230.29,230.29,4849.0,228.9597,229.1783,228.8107,228.8107,4849.0
2024-10-31 11:20:00,230.23,230.56,230.17,230.37,3700.0,228.7511,229.079,228.6915,228.8902,3700.0
2024-10-31 11:30:00,230.47,231.07,230.41,231.07,4350.0,228.9895,229.5857,228.9299,229.5857,4350.0
2024-10-31 11:40:00,231.02,231.1,230.82,230.86,1490.0,229.536,229.6155,229.3373,229.377,1490.0
2024-10-31 11:50:00,230.99,231.1,230.83,230.93,4265.0,229.5062,229.6155,229.3472,229.4466,4265.0
2024-10-31 12:00:00,231.02,231.08,230.75,230.75,4232.0,229.536,229.5956,229.2677,229.2677,4232.0
2024-10-31 12:10:00,230.8,231.07,230.8,230.91,6247.0,229.3174,229.5857,229.3174,229.4267,6247.0
2024-10-31 12:20:00,230.86,230.9,230.61,230.7,1748.0,229.377,229.4168,229.1286,229.2181,1748.0
2024-10-31 12:30:00,230.69,230.7,230.38,230.68,5790.0,229.2081,229.2181,228.9001,229.1982,5790.0
2024-10-31 12:40:00,230.71,230.89,230.67,230.88,7677.0,229.228,229.4068,229.1883,229.3969,7677.0
2024-10-31 12:50:00,230.89,231.07,230.18,230.25,8033.0,229.4068,229.5857,228.7014,228.771,8033.0
2024-10-31 13:00:00,230.37,230.54,230.17,230.17,18897.0,228.8902,229.0591,228.6915,228.6915,18897.0
2024-10-31 13:10:00,230.14,230.23,229.86,230.17,12351.0,228.6617,228.7511,228.3835,228.6915,12351.0
2024-10-31 13:20:00,230.16,230.44,229.98,230.4,11419.0,228.6815,228.9597,228.5027,228.92,11419.0
2024-10-31 13:30:00,230.47,230.47,230.23,230.26,2385.0,228.9895,228.9895,228.7511,228.7809,2385.0
2024-10-31 13:40:00,230.24,230.29,229.94,230.14,6947.0,228.761,228.8107,228.463,228.6617,6947.0
2024-10-31 13:50:00,230.03,230.36,229.98,230.36,7607.0,228.5524,228.8803,228.5027,228.8803,7607.0
2024-10-31 14:00:00,230.38,230.39,230.08,230.25,4318.0,228.9001,228.9101,228.6021,228.771,4318.0
2024-10-31 14:10:00,230.18,230.33,230.08,230.15,4955.0,228.7014,228.8504,228.6021,228.6716,4955.0
2024-10-31 14:20:00,230.11,230.27,230.05,230.17,6588.0,228.6319,228.7908,228.5722,228.6915,6588.0
2024-10-31 14:30:00,230.1,230.16,230.05,230.05,2511.0,228.6219,228.6815,228.5722,228.5722,2511.0
2024-10-31 14:40:00,230.08,230.23,230.0,230.0,7024.0,228.6021,228.7511,228.5226,228.5226,7024.0
2024-10-31 14:50:00,230.0,230.14,229.92,230.07,7057.0,228.5226,228.6617,228.4431,228.5921,7057.0
2024-10-31 15:00:00,230.06,230.07,229.77,229.96,12677.0,228.5822,228.5921,228.294,228.4828,12677.0
2024-10-31 15:10:00,229.94,229.94,229.52,229.74,14763.0,228.463,228.463,228.0457,228.2642,14763.0
2024-10-31 15:20:00,229.78,229.93,229.67,229.81,18891.0,228.304,228.453,228.1947,228.3338,18891.0
2024-10-31 15:30:00,229.77,229.8,229.29,229.37,27572.0,228.294,228.3239,227.8171,227.8966,27572.0
2024-10-31 15:40:00,229.37,229.42,229.09,229.27,45532.0,227.8966,227.9463,227.6184,227.7973,45532.0
2024-10-31 15:50:00,229.22,229.23,227.95,228.09,199887.0,227.7476,227.7575,226.4857,226.6248,199887.0
2024-11-01 09:30:00,230.67,237.87,230.35,235.2,103931.0,229.1883,236.342,228.8703,233.6892,103931.0
2024-11-01 09:40:00,234.88,235.81,234.73,235.54,70394.0,233.3712,234.2952,233.2222,234.027,70394.0
2024-11-01 09:50:00,235.78,236.16,234.78,235.13,50576.0,234.2654,234.643,233.2719,233.6196,50576.0
2024-11-01 10:00:00,234.78,237.6,234.78,237.37,23618.0,233.2719,236.0737,233.2719,235.8452,23618.0
2024-11-01 10:10:00,237.31,237.39,235.65,236.52,47409.0,235.7856,235.8651,234.1363,235.0007,47409.0
2024-11-01 10:20:00,236.5,237.4,236.17,236.51,27081.0,234.9808,235.875,234.6529,234.9907,27081.0
2024-11-01 10:30:00,236.51,237.61,236.1,237.24,34684.0,234.9907,236.0837,234.5834,235.7161,34684.0
2024-11-01 10:40:00,237.14,237.24,236.25,236.42,7298.0,235.6167,235.7161,234.7324,234.9013,7298.0
2024-11-01 10:50:00,236.42,237.01,236.38,236.76,9874.0,234.9013,235.4875,234.8616,235.2391,9874.0
2024-11-01 11:00:00,236.71,236.73,236.22,236.61,18018.0,235.1895,235.2093,234.7026,235.0901,18018.0
2024-11-01 11:10:00,236.61,236.7,235.99,236.12,11702.0,235.0901,235.1795,234.4741,234.6033,11702.0
2024-11-01 11:20:00,236.07,236.91,236.05,236.34,20898.0,234.5536,235.3882,234.5337,234.8218,20898.0
2024-11-01 11:30:00,236.28,236.44,235.46,235.46,6788.0,234.7622,234.9212,233.9475,233.9475,6788.0
2024-11-01 11:40:00,235.45,235.53,235.18,235.34,8603.0,233.9376,234.017,233.6693,233.8283,8603.0
2024-11-01 11:50:00,235.29,235.74,235.13,235.21,6757.0,233.7786,234.2257,233.6196,233.6991,6757.0
2024-11-01 12:00:00,235.21,235.29,234.96,235.13,4031.0,233.6991,233.7786,233.4507,233.6196,4031.0
2024-11-01 12:10:00,235.13,235.42,235.06,235.31,7191.0,233.6196,233.9078,233.5501,233.7985,7191.0
2024-11-01 12:20:00,235.31,235.48,235.06,235.29,8178.0,233.7985,233.9674,233.5501,233.7786,8178.0
2024-11-01 12:30:00,235.29,235.76,235.21,235.67,10375.0,233.7786,234.2456,233.6991,234.1561,10375.0
2024-11-01 12:40:00,235.54,235.7,235.31,235.42,17517.0,234.027,234.186,233.7985,233.9078,17517.0
2024-11-01 12:50:00,235.31,235.31,234.41,234.6,9251.0,233.7985,233.7985,232.9042,233.093,9251.0
2024-11-01 13:00:00,234.56,234.56,234.05,234.24,4416.0,233.0533,233.0533,232.5466,232.7353,4416.0
2024-11-01 13:10:00,234.34,234.66,234.2,234.49,11067.0,232.8347,233.1526,232.6956,232.9837,11067.0
2024-11-01 13:20:00,234.59,234.61,234.35,234.56,16694.0,233.0831,233.103,232.8446,233.0533,16694.0
2024-11-01 13:30:00,234.61,234.66,234.06,234.38,14933.0,233.103,233.1526,232.5565,232.8744,14933.0
2024-11-01 13:40:00,234.4,234.47,234.27,234.44,26642.0,232.8943,232.9639,232.7651,232.934,26642.0
2024-11-01 13:50:00,234.48,234.5,234.18,234.25,3593.0,232.9738,232.9937,232.6757,232.7453,3593.0
2024-11-01 14:00:00,234.18,234.33,234.18,234.26,3588.0,232.6757,232.8248,232.6757,232.7552,3588.0
2024-11-01 14:10:00,234.36,234.37,234.09,234.14,6143.0,232.8546,232.8645,232.5863,232.636,6143.0
2024-11-01 14:20:00,234.09,234.31,233.93,234.27,4964.0,232.5863,232.8049,232.4273,232.7651,4964.0
2024-11-01 14:30:00,234.26,234.51,234.26,234.45,6880.0,232.7552,233.0036,232.7552,232.944,6880.0
2024-11-01 14:40:00,234.46,234.75,234.4,234.75,4541.0,232.9539,233.2421,232.8943,233.2421,4541.0
2024-11-01 14:50:00,234.76,235.03,234.76,235.03,14890.0,233.252,233.5203,233.252,233.5203,14890.0
2024-11-01 15:00:00,235.02,235.02,234.6,234.87,13458.0,233.5103,233.5103,233.093,233.3613,13458.0
2024-11-01 15:10:00,234.87,234.99,234.7,234.79,12781.0,233.3613,233.4805,233.1924,233.2818,12781.0
2024-11-01 15:20:00,234.83,234.89,234.44,234.44,21127.0,233.3215,233.3812,232.934,232.934,21127.0
2024-11-01 15:30:00,234.51,234.52,234.16,234.33,21419.0,233.0036,233.0135,232.6558,232.8248,21419.0
2024-11-01 15:40:00,234.33,234.5,234.22,234.31,42390.0,232.8248,232.9937,232.7155,232.8049,42390.0
2024-11-01 15:50:00,234.28,234.38,234.0,234.32,154853.0,232.7751,232.8744,232.4969,232.8148,154853.0
2024-11-04 09:30:00,235.21,236.43,234.9,235.13,21948.0,233.6991,234.9113,233.3911,233.6196,21948.0
2024-11-04 09:40:00,234.98,235.39,233.56,233.56,21238.0,233.4706,233.8779,232.0597,232.0597,21238.0
2024-11-04 09:50:00,233.56,235.36,233.47,235.12,17022.0,232.0597,233.8481,231.9703,233.6097,17022.0
2024-11-04 10:00:00,234.98,235.1,234.2,234.21,15809.0,233.4706,233.5898,232.6956,232.7055,15809.0
2024-11-04 10:10:00,234.39,234.43,234.12,234.13,5237.0,232.8844,232.9241,232.6161,232.626,5237.0
2024-11-04 10:20:00,234.12,234.97,234.12,234.77,4963.0,232.6161,233.4606,232.6161,233.2619,4963.0
2024-11-04 10:30:00,234.69,234.69,233.96,234.35,7038.0,233.1824,233.1824,232.4571,232.8446,7038.0
2024-11-04 10:40:00,234.42,234.47,234.26,234.34,4282.0,232.9142,232.9639,232.7552,232.8347,4282.0
2024-11-04 10:50:00,234.24,234.71,233.99,234.13,11293.0,232.7353,233.2023,232.4869,232.626,11293.0
2024-11-04 11:00:00,234.2,234.23,233.62,233.68,5623.0,232.6956,232.7254,232.1193,232.1789,5623.0
2024-11-04 11:10:00,233.64,233.86,233.51,233.75,17225.0,232.1392,232.3578,232.01,232.2485,17225.0
2024-11-04 11:20:00,233.86,234.21,233.86,234.09,3250.0,232.3578,232.7055,232.3578,232.5863,3250.0
2024-11-04 11:30:00,234.02,234.14,233.87,234.14,5720.0,232.5167,232.636,232.3677,232.636,5720.0
2024-11-04 11:40:00,234.09,234.09,233.75,233.97,7975.0,232.5863,232.5863,232.2485,232.4671,7975.0
2024-11-04 11:50:00,233.98,234.26,233.93,234.17,4551.0,232.477,232.7552,232.4273,232.6658,4551.0
2024-11-04 12:00:00,234.18,234.36,234.1,234.34,4826.0,232.6757,232.8546,232.5962,232.8347,4826.0
2024-11-04 12:10:00,234.26,234.6,234.22,234.5,4461.0,232.7552,233.093,232.7155,232.9937,4461.0
2024-11-04 12:20:00,234.45,234.53,234.1,234.12,7325.0,232.944,233.0235,232.5962,232.6161,7325.0
2024-11-04 12:30:00,234.26,234.47,234.22,234.37,4827.0,232.7552,232.9639,232.7155,232.8645,4827.0
2024-11-04 12:40:00,234.42,234.49,234.16,234.16,4826.0,232.9142,232.9837,232.6558,232.6558,4826.0
2024-11-04 12:50:00,234.17,234.3,234.11,234.25,4869.0,232.6658,232.7949,232.6062,232.7453,4869.0
2024-11-04 13:00:00,234.18,234.18,233.79,233.93,3104.0,232.6757,232.6757,232.2882,232.4273,3104.0
2024-11-04 13:10:00,233.92,234.39,233.76,234.36,8902.0,232.4174,232.8844,232.2584,232.8546,8902.0
2024-11-04 13:20:00,234.38,234.49,234.28,234.42,3104.0,232.8744,232.9837,232.7751,232.9142,3104.0
2024-11-04 13:30:00,234.25,234.31,234.01,234.17,4879.0,232.7453,232.8049,232.5068,232.6658,4879.0
2024-11-04 13:40:00,234.19,234.39,234.19,234.38,3905.0,232.6857,232.8844,232.6857,232.8744,3905.0
2024-11-04 13:50:00,234.38,234.39,233.94,233.94,5308.0,232.8744,232.8844,232.4373,232.4373,5308.0
2024-11-04 14:00:00,233.96,233.98,233.76,233.94,6257.0,232.4571,232.477,232.2584,232.4373,6257.0
2024-11-04 14:10:00,233.95,234.19,233.95,234.02,4282.0,232.4472,232.6857,232.4472,232.5167,4282.0
2024-11-04 14:20:00,234.02,234.06,233.77,233.77,3867.0,232.5167,232.5565,232.2683,232.2683,3867.0
2024-11-04 14:30:00,233.88,234.22,233.82,233.85,9673.0,232.3776,232.7155,232.318,232.3478,9673.0
2024-11-04 14:40:00,233.78,233.99,233.62,233.99,7064.0,232.2783,232.4869,232.1193,232.4869,7064.0
2024-11-04 14:50:00,233.95,234.08,233.65,233.96,17360.0,232.4472,232.5764,232.1491,232.4571,17360.0
2024-11-04 15:00:00,233.93,234.15,233.58,233.64,11299.0,232.4273,232.6459,232.0796,232.1392,11299.0
2024-11-04 15:10:00,233.56,233.68,233.27,233.54,18451.0,232.0597,232.1789,231.7716,232.0398,18451.0
2024-11-04 15:20:00,233.61,233.62,233.24,233.29,14378.0,232.1094,232.1193,231.7418,231.7914,14378.0
2024-11-04 15:30:00,233.29,233.57,233.29,233.47,14623.0,231.7914,232.0696,231.7914,231.9703,14623.0
2024-11-04 15:40:00,233.46,233.64,233.24,233.61,17810.0,231.9603,232.1392,231.7418,232.1094,17810.0
2024-11-04 15:50:00,233.63,234.1,233.51,233.94,92067.0,232.1292,232.5962,232.01,232.4373,92067.0
2024-11-05 09:30:00,234.81,234.81,231.92,232.48,35216.0,233.3017,233.3017,230.4302,230.9866,35216.0
2024-11-05 09:40:00,232.54,232.73,232.08,232.52,6006.0,231.0463,231.235,230.5892,231.0264,6006.0
2024-11-05 09:50:00,232.19,233.15,232.15,233.14,10303.0,230.6985,231.6523,230.6588,231.6424,10303.0
2024-11-05 10:00:00,233.28,234.01,233.14,233.63,11926.0,231.7815,232.5068,231.6424,232.1292,11926.0
2024-11-05 10:10:00,233.65,233.69,233.33,233.36,6236.0,232.1491,232.1889,231.8312,231.861,6236.0
2024-11-05 10:20:00,233.36,234.9,233.36,234.67,17893.0,231.861,233.3911,231.861,233.1626,17893.0
2024-11-05 10:30:00,234.67,234.75,234.45,234.52,13176.0,233.1626,233.2421,232.944,233.0135,13176.0
2024-11-05 10:40:00,234.4,235.12,234.39,235.07,20637.0,232.8943,233.6097,232.8844,233.56,20637.0
2024-11-05 10:50:00,234.99,235.41,234.85,235.39,9700.0,233.4805,233.8978,233.3414,233.8779,9700.0
2024-11-05 11:00:00,235.24,235.4,234.95,235.21,16610.0,233.7289,233.8879,233.4408,233.6991,16610.0
2024-11-05 11:10:00,235.32,235.32,234.94,235.14,13178.0,233.8084,233.8084,233.4308,233.6295,13178.0
2024-11-05 11:20:00,235.19,235.93,235.02,235.58,20981.0,233.6792,234.4145,233.5103,234.0667,20981.0
2024-11-05 11:30:00,235.5,235.6,235.4,235.57,11954.0,233.9872,234.0866,233.8879,234.0568,11954.0
2024-11-05 11:40:00,235.51,235.87,235.39,235.67,15483.0,233.9972,234.3549,233.8779,234.1561,15483.0
2024-11-05 11:50:00,235.58,236.05,235.4,236.02,22392.0,234.0667,234.5337,233.8879,234.5039,22392.0
2024-11-05 12:00:00,235.96,236.08,235.82,235.9,22973.0,234.4443,234.5635,234.3052,234.3847,22973.0
2024-11-05 12:10:00,235.89,236.25,235.84,236.19,7621.0,234.3747,234.7324,234.3251,234.6728,7621.0
2024-11-05 12:20:00,236.25,236.25,235.83,235.83,8410.0,234.7324,234.7324,234.3151,234.3151,8410.0
2024-11-05 12:30:00,235.6,236.26,235.6,236.16,16645.0,234.0866,234.7424,234.0866,234.643,16645.0
2024-11-05 12:40:00,236.16,236.7,236.05,236.36,13402.0,234.643,235.1795,234.5337,234.8417,13402.0
2024-11-05 12:50:00,236.35,236.68,236.3,236.34,8085.0,234.8318,235.1597,234.7821,234.8218,8085.0
2024-11-05 13:00:00,236.32,236.69,236.31,236.53,19172.0,234.802,235.1696,234.792,235.0106,19172.0
2024-11-05 13:10:00,236.51,236.73,236.37,236.44,9407.0,234.9907,235.2093,234.8516,234.9212,9407.0
2024-11-05 13:20:00,236.5,236.53,235.9,235.99,13678.0,234.9808,235.0106,234.3847,234.4741,13678.0
2024-11-05 13:30:00,235.91,236.39,235.61,235.75,25418.0,234.3946,234.8715,234.0965,234.2356,25418.0
2024-11-05 13:40:00,235.6,235.99,235.39,235.62,20524.0,234.0866,234.4741,233.8779,234.1065,20524.0
2024-11-05 13:50:00,235.56,235.7,235.36,235.36,9087.0,234.0469,234.186,233.8481,233.8481,9087.0
2024-11-05 14:00:00,235.57,235.73,235.47,235.62,13421.0,234.0568,234.2158,233.9574,234.1065,13421.0
2024-11-05 14:10:00,235.69,235.73,235.27,235.27,12452.0,234.176,234.2158,233.7587,233.7587,12452.0
2024-11-05 14:20:00,235.17,235.23,235.07,235.17,3330.0,233.6594,233.719,233.56,233.6594,3330.0
2024-11-05 14:30:00,235.17,235.27,234.9,234.9,26952.0,233.6594,233.7587,233.3911,233.3911,26952.0
2024-11-05 14:40:00,235.04,235.06,234.59,234.66,5455.0,233.5302,233.5501,233.0831,233.1526,5455.0
2024-11-05 14:50:00,234.76,234.85,234.59,234.73,19921.0,233.252,233.3414,233.0831,233.2222,19921.0
2024-11-05 15:00:00,234.75,234.87,234.46,234.82,24860.0,233.2421,233.3613,232.9539,233.3116,24860.0
2024-11-05 15:10:00,234.75,234.83,234.11,234.17,62727.0,233.2421,233.3215,232.6062,232.6658,62727.0
2024-11-05 15:20:00,234.24,234.37,233.91,234.17,91231.0,232.7353,232.8645,232.4075,232.6658,91231.0
2024-11-05 15:30:00,234.17,234.56,234.05,234.2,33825.0,232.6658,233.0533,232.5466,232.6956,33825.0
2024-11-05 15:40:00,234.15,234.38,234.08,234.28,33297.0,232.6459,232.8744,232.5764,232.7751,33297.0
2024-11-05 15:50:00,234.25,234.49,233.77,234.01,132253.0,232.7453,232.9837,232.2683,232.5068,132253.0
2024-11-06 09:30:00,236.8,242.86,236.8,241.5,90268.0,235.2789,241.3,235.2789,239.9487,90268.0
2024-11-06 09:40:00,241.87,243.85,241.67,243.5,56609.0,240.3163,242.2836,240.1176,241.9358,56609.0
2024-11-06 09:50:00,243.54,243.54,240.5,241.9,35540.0,241.9756,241.9756,238.9551,240.3461,35540.0
2024-11-06 10:00:00,242.17,242.83,239.97,240.22,54211.0,240.6144,241.2702,238.4285,238.6769,54211.0
2024-11-06 10:10:00,240.42,242.62,240.4,242.36,23503.0,238.8756,241.0615,238.8558,240.8032,23503.0
2024-11-06 10:20:00,242.49,243.6,242.34,242.8,36466.0,240.9323,242.0352,240.7833,241.2403,36466.0
2024-11-06 10:30:00,242.72,244.21,242.57,243.66,20193.0,241.1609,242.6413,241.0118,242.0948,20193.0
2024-11-06 10:40:00,243.67,244.76,243.6,244.15,36048.0,242.1048,243.1878,242.0352,242.5817,36048.0
2024-11-06 10:50:00,244.12,244.54,243.58,243.88,29419.0,242.5519,242.9692,242.0153,242.3134,29419.0
2024-11-06 11:00:00,243.88,244.35,243.08,244.05,22059.0,242.3134,242.7804,241.5185,242.4823,22059.0
2024-11-06 11:10:00,244.05,246.1,243.94,245.38,27795.0,242.4823,244.5191,242.373,243.8038,27795.0
2024-11-06 11:20:00,245.34,246.02,245.16,246.02,22163.0,243.764,244.4397,243.5852,244.4397,22163.0
2024-11-06 11:30:00,246.02,246.02,244.54,244.67,29693.0,244.4397,244.4397,242.9692,243.0983,29693.0
2024-11-06 11:40:00,244.67,244.67,243.64,244.14,12188.0,243.0983,243.0983,242.0749,242.5717,12188.0
2024-11-06 11:50:00,244.22,244.49,244.16,244.27,13508.0,242.6512,242.9195,242.5916,242.7009,13508.0
2024-11-06 12:00:00,244.41,244.53,243.58,243.61,15352.0,242.84,242.9592,242.0153,242.0451,15352.0
2024-11-06 12:10:00,243.49,244.07,243.18,243.76,16748.0,241.9259,242.5022,241.6179,242.1942,16748.0
2024-11-06 12:20:00,243.75,245.16,243.66,245.12,15057.0,242.1842,243.5852,242.0948,243.5454,15057.0
2024-11-06 12:30:00,245.23,245.84,245.22,245.83,17285.0,243.6547,244.2608,243.6448,244.2509,17285.0
2024-11-06 12:40:00,245.89,246.29,245.75,245.91,27188.0,244.3105,244.7079,244.1714,244.3304,27188.0
2024-11-06 12:50:00,245.85,246.55,245.38,246.19,45566.0,244.2708,244.9663,243.8038,244.6086,45566.0
2024-11-06 13:00:00,246.17,246.73,246.16,246.62,8289.0,244.5887,245.1451,244.5788,245.0358,8289.0
2024-11-06 13:10:00,246.62,246.62,245.93,245.93,5747.0,245.0358,245.0358,244.3502,244.3502,5747.0
2024-11-06 13:20:00,245.76,246.53,245.66,245.81,13805.0,244.1813,244.9464,244.082,244.231,13805.0
2024-11-06 13:30:00,246.07,247.0,246.07,246.85,12895.0,244.4893,245.4134,244.4893,245.2643,12895.0
2024-11-06 13:40:00,246.86,246.92,246.18,246.61,5102.0,245.2743,245.3339,244.5986,245.0259,5102.0
2024-11-06 13:50:00,246.48,246.71,246.28,246.71,8778.0,244.8967,245.1252,244.698,245.1252,8778.0
2024-11-06 14:00:00,246.75,246.99,246.5,246.8,7922.0,245.165,245.4034,244.9166,245.2147,7922.0
2024-11-06 14:10:00,246.75,246.81,246.18,246.52,5326.0,245.165,245.2246,244.5986,244.9364,5326.0
2024-11-06 14:20:00,246.5,246.9,246.24,246.25,21111.0,244.9166,245.314,244.6582,244.6682,21111.0
2024-11-06 14:30:00,246.21,246.72,246.08,246.52,6712.0,244.6284,245.1352,244.4993,244.9364,6712.0
2024-11-06 14:40:00,246.52,246.92,246.3,246.55,9839.0,244.9364,245.3339,244.7179,244.9663,9839.0
2024-11-06 14:50:00,246.69,246.69,245.71,245.72,8138.0,245.1054,245.1054,244.1317,244.1416,8138.0
2024-11-06 15:00:00,245.83,246.33,245.76,246.33,9360.0,244.2509,244.7477,244.1813,244.7477,9360.0
2024-11-06 15:10:00,246.23,246.62,245.86,246.47,16110.0,244.6483,245.0358,244.2807,244.8868,16110.0
2024-11-06 15:20:00,246.72,247.23,246.63,246.81,21637.0,245.1352,245.6419,245.0457,245.2246,21637.0
2024-11-06 15:30:00,246.82,247.39,246.67,247.0,32485.0,245.2345,245.8009,245.0855,245.4134,32485.0
2024-11-06 15:40:00,247.01,247.04,246.35,246.55,31246.0,245.4233,245.4531,244.7675,244.9663,31246.0
2024-11-06 15:50:00,246.6,246.6,245.24,245.37,220507.0,245.0159,245.0159,243.6647,243.7938,220507.0
2024-11-07 09:30:00,249.04,250.8,246.32,246.62,33789.0,247.4403,249.189,244.7377,245.0358,33789.0
2024-11-07 09:40:00,246.99,248.85,246.33,248.44,35684.0,245.4034,247.2515,244.7477,246.8441,35684.0
2024-11-07 09:50:00,248.42,248.66,246.86,247.17,17237.0,246.8242,247.0627,245.2743,245.5823,17237.0
2024-11-07 10:00:00,247.12,248.17,247.03,248.17,8040.0,245.5326,246.5758,245.4432,246.5758,8040.0
2024-11-07 10:10:00,248.06,248.9,247.41,248.84,23900.0,246.4666,247.3012,245.8207,247.2415,23900.0
2024-11-07 10:20:00,248.97,248.97,248.42,248.72,13081.0,247.3707,247.3707,246.8242,247.1223,13081.0
2024-11-07 10:30:00,248.73,249.0,248.28,249.0,44049.0,247.1323,247.4005,246.6851,247.4005,44049.0
2024-11-07 10:40:00,249.11,249.22,248.04,248.7,18940.0,247.5098,247.6191,246.4467,247.1024,18940.0
2024-11-07 10:50:00,248.71,249.2,248.57,248.72,26599.0,247.1124,247.5992,246.9733,247.1223,26599.0
2024-11-07 11:00:00,248.67,248.82,248.32,248.42,11158.0,247.0726,247.2217,246.7249,246.8242,11158.0
2024-11-07 11:10:00,248.41,248.61,247.91,248.46,19885.0,246.8143,247.013,246.3175,246.864,19885.0
2024-11-07 11:20:00,248.61,248.75,248.31,248.49,19577.0,247.013,247.1521,246.715,246.8938,19577.0
2024-11-07 11:30:00,248.5,249.17,248.37,249.02,15374.0,246.9037,247.5694,246.7746,247.4204,15374.0
2024-11-07 11:40:00,249.02,249.2,248.89,249.03,11188.0,247.4204,247.5992,247.2912,247.4303,11188.0
2024-11-07 11:50:00,248.96,249.06,248.54,248.77,34598.0,247.3608,247.4601,246.9435,247.172,34598.0
2024-11-07 12:00:00,248.77,249.87,248.76,249.49,31436.0,247.172,248.2649,247.1621,247.8874,31436.0
2024-11-07 12:10:00,249.52,249.65,249.26,249.33,20381.0,247.9172,248.0463,247.6588,247.7284,20381.0
2024-11-07 12:20:00,249.34,249.75,249.33,249.67,7848.0,247.7383,248.1457,247.7284,248.0662,7848.0
2024-11-07 12:30:00,249.67,249.77,249.39,249.54,7242.0,248.0662,248.1656,247.788,247.937,7242.0
2024-11-07 12:40:00,249.54,249.61,249.28,249.38,8157.0,247.937,248.0066,247.6787,247.7781,8157.0
2024-11-07 12:50:00,249.36,249.36,248.76,248.76,31313.0,247.7582,247.7582,247.1621,247.1621,31313.0
2024-11-07 13:00:00,248.84,249.22,248.83,249.21,8212.0,247.2415,247.6191,247.2316,247.6092,8212.0
2024-11-07 13:10:00,249.13,249.2,249.07,249.16,2599.0,247.5297,247.5992,247.4701,247.5595,2599.0
2024-11-07 13:20:00,249.16,249.21,248.89,249.12,8396.0,247.5595,247.6092,247.2912,247.5197,8396.0
2024-11-07 13:30:00,249.11,249.41,248.98,249.39,7403.0,247.5098,247.8079,247.3806,247.788,7403.0
2024-11-07 13:40:00,249.62,249.9,249.47,249.47,9779.0,248.0165,248.2947,247.8675,247.8675,9779.0
2024-11-07 13:50:00,249.53,250.07,249.48,249.5,8248.0,247.9271,248.4636,247.8774,247.8973,8248.0
2024-11-07 14:00:00,249.55,249.69,248.92,248.96,8864.0,247.947,248.0861,247.321,247.3608,8864.0
2024-11-07 14:10:00,249.04,249.18,248.85,248.85,12269.0,247.4403,247.5794,247.2515,247.2515,12269.0
2024-11-07 14:20:00,248.92,249.74,248.91,249.42,18604.0,247.321,248.1358,247.3111,247.8178,18604.0
2024-11-07 14:30:00,249.5,249.56,249.2,249.43,7326.0,247.8973,247.9569,247.5992,247.8278,7326.0
2024-11-07 14:40:00,249.44,249.57,249.23,249.57,7485.0,247.8377,247.9669,247.629,247.9669,7485.0
2024-11-07 14:50:00,249.49,249.71,249.12,249.45,14526.0,247.8874,248.106,247.5197,247.8476,14526.0
2024-11-07 15:00:00,249.46,249.79,249.0,249.35,15135.0,247.8576,248.1854,247.4005,247.7483,15135.0
2024-11-07 15:10:00,249.42,250.22,249.42,250.14,13394.0,247.8178,248.6127,247.8178,248.5332,13394.0
2024-11-07 15:20:00,250.08,250.19,249.27,249.36,19244.0,248.4736,248.5829,247.6688,247.7582,19244.0
2024-11-07 15:30:00,249.36,249.37,248.67,248.72,15315.0,247.7582,247.7681,247.0726,247.1223,15315.0
2024-11-07 15:40:00,248.75,248.85,248.22,248.22,40025.0,247.1521,247.2515,246.6255,246.6255,40025.0
2024-11-07 15:50:00,248.18,248.26,247.44,247.89,180388.0,246.5858,246.6653,245.8505,246.2976,180388.0
2024-11-08 09:30:00,249.19,249.31,246.25,248.01,25741.0,247.5893,247.7085,244.6682,246.4169,25741.0
2024-11-08 09:40:00,247.46,248.71,247.46,248.66,5885.0,245.8704,247.1124,245.8704,247.0627,5885.0
2024-11-08 09:50:00,248.43,249.61,248.43,249.61,4687.0,246.8342,248.0066,246.8342,248.0066,4687.0
2024-11-08 10:00:00,249.61,250.29,249.26,250.1,13350.0,248.0066,248.6822,247.6588,248.4935,13350.0
2024-11-08 10:10:00,249.88,250.33,249.64,249.71,19228.0,248.2749,248.722,248.0364,248.106,19228.0
2024-11-08 10:20:00,249.78,250.01,249.22,249.52,11982.0,248.1755,248.404,247.6191,247.9172,11982.0
2024-11-08 10:30:00,249.53,249.58,249.1,249.26,13586.0,247.9271,247.9768,247.4999,247.6588,13586.0
2024-11-08 10:40:00,249.27,249.92,249.22,249.8,8351.0,247.6688,248.3146,247.6191,248.1954,8351.0
2024-11-08 10:50:00,249.82,250.95,249.64,250.84,8087.0,248.2153,249.338,248.0364,249.2287,8087.0
2024-11-08 11:00:00,250.86,250.86,250.25,250.64,7309.0,249.2486,249.2486,248.6425,249.03,7309.0
2024-11-08 11:10:00,250.75,251.0,250.31,250.41,9927.0,249.1393,249.3877,248.7021,248.8015,9927.0
2024-11-08 11:20:00,250.38,250.46,249.76,249.88,8778.0,248.7717,248.8511,248.1556,248.2749,8778.0
2024-11-08 11:30:00,249.75,250.16,249.75,250.08,8613.0,248.1457,248.5531,248.1457,248.4736,8613.0
2024-11-08 11:40:00,250.07,250.3,249.9,250.11,6851.0,248.4636,248.6922,248.2947,248.5034,6851.0
2024-11-08 11:50:00,250.18,250.18,249.62,249.78,10053.0,248.5729,248.5729,248.0165,248.1755,10053.0
2024-11-08 12:00:00,249.88,250.11,249.75,250.01,8389.0,248.2749,248.5034,248.1457,248.404,8389.0
2024-11-08 12:10:00,250.09,250.12,249.75,249.82,6394.0,248.4835,248.5133,248.1457,248.2153,6394.0
2024-11-08 12:20:00,249.77,249.8,249.48,249.54,5277.0,248.1656,248.1954,247.8774,247.937,5277.0
2024-11-08 12:30:00,249.54,250.1,249.54,249.9,11765.0,247.937,248.4935,247.937,248.2947,11765.0
2024-11-08 12:40:00,249.95,250.27,249.81,250.27,7390.0,248.3444,248.6624,248.2053,248.6624,7390.0
2024-11-08 12:50:00,250.19,250.34,250.02,250.09,5124.0,248.5829,248.7319,248.414,248.4835,5124.0
2024-11-08 13:00:00,250.05,250.4,250.05,250.29,5357.0,248.4438,248.7915,248.4438,248.6822,5357.0
2024-11-08 13:10:00,250.41,250.41,249.87,250.02,11133.0,248.8015,248.8015,248.2649,248.414,11133.0
2024-11-08 13:20:00,249.89,250.03,249.58,249.58,6352.0,248.2848,248.4239,247.9768,247.9768,6352.0
2024-11-08 13:30:00,249.55,249.59,249.34,249.43,10531.0,247.947,247.9867,247.7383,247.8278,10531.0
2024-11-08 13:40:00,249.43,249.43,249.1,249.28,18373.0,247.8278,247.8278,247.4999,247.6787,18373.0
2024-11-08 13:50:00,249.2,249.93,249.13,249.85,11955.0,247.5992,248.3245,247.5297,248.2451,11955.0
2024-11-08 14:00:00,249.85,249.85,249.67,249.76,7035.0,248.2451,248.2451,248.0662,248.1556,7035.0
2024-11-08 14:10:00,249.78,249.87,249.5,249.62,11872.0,248.1755,248.2649,247.8973,248.0165,11872.0
2024-11-08 14:20:00,249.62,249.62,249.23,249.23,9752.0,248.0165,248.0165,247.629,247.629,9752.0
2024-11-08 14:30:00,249.26,249.68,249.2,249.61,13903.0,247.6588,248.0762,247.5992,248.0066,13903.0
2024-11-08 14:40:00,249.72,249.77,249.36,249.44,17047.0,248.1159,248.1656,247.7582,247.8377,17047.0
2024-11-08 14:50:00,249.45,249.76,249.43,249.66,14996.0,247.8476,248.1556,247.8278,248.0563,14996.0
2024-11-08 15:00:00,249.57,249.59,249.01,249.15,13641.0,247.9669,247.9867,247.4105,247.5496,13641.0
2024-11-08 15:10:00,249.16,249.16,248.85,248.96,11456.0,247.5595,247.5595,247.2515,247.3608,11456.0
2024-11-08 15:20:00,248.96,249.2,248.84,248.93,14304.0,247.3608,247.5992,247.2415,247.331,14304.0
2024-11-08 15:30:00,248.95,249.0,248.66,248.74,16684.0,247.3508,247.4005,247.0627,247.1422,16684.0
2024-11-08 15:40:00,248.74,248.8,248.23,248.28,27475.0,247.1422,247.2018,246.6355,246.6851,27475.0
2024-11-08 15:50:00,248.28,248.63,248.06,248.46,161104.0,246.6851,247.0329,246.4666,246.864,161104.0
2024-11-11 09:30:00,249.0,249.95,248.41,249.17,52466.0,247.4005,248.3444,246.8143,247.5694,52466.0
2024-11-11 09:40:00,249.11,249.23,248.57,249.21,18479.0,247.5098,247.629,246.9733,247.6092,18479.0
2024-11-11 09:50:00,249.06,250.52,248.94,250.2,26462.0,247.4601,248.9108,247.3409,248.5928,26462.0
2024-11-11 10:00:00,250.24,250.62,249.83,250.05,14368.0,248.6326,249.0101,248.2252,248.4438,14368.0
2024-11-11 10:10:00,250.01,250.7,249.78,250.1,10787.0,248.404,249.0896,248.1755,248.4935,10787.0
2024-11-11 10:20:00,249.92,250.67,249.82,250.33,15094.0,248.3146,249.0598,248.2153,248.722,15094.0
2024-11-11 10:30:00,250.26,250.65,249.95,250.22,7627.0,248.6524,249.0399,248.3444,248.6127,7627.0
2024-11-11 10:40:00,250.47,250.73,250.41,250.5,7185.0,248.8611,249.1194,248.8015,248.8909,7185.0
2024-11-11 10:50:00,250.43,250.97,250.29,250.74,18371.0,248.8213,249.3579,248.6822,249.1293,18371.0
2024-11-11 11:00:00,250.87,251.52,250.87,251.08,20479.0,249.2585,249.9043,249.2585,249.4672,20479.0
2024-11-11 11:10:00,251.14,251.38,251.0,251.22,14636.0,249.5268,249.7652,249.3877,249.6063,14636.0
2024-11-11 11:20:00,251.22,251.33,250.93,250.96,11379.0,249.6063,249.7156,249.3181,249.3479,11379.0
2024-11-11 11:30:00,250.94,251.14,250.77,250.85,10660.0,249.3281,249.5268,249.1591,249.2386,10660.0
2024-11-11 11:40:00,250.97,251.28,250.88,251.18,11205.0,249.3579,249.6659,249.2684,249.5665,11205.0
2024-11-11 11:50:00,251.13,251.29,250.96,251.02,11816.0,249.5168,249.6758,249.3479,249.4075,11816.0
2024-11-11 12:00:00,251.0,251.07,250.94,251.04,10834.0,249.3877,249.4572,249.3281,249.4274,10834.0
2024-11-11 12:10:00,251.05,251.12,250.94,251.06,5221.0,249.4373,249.5069,249.3281,249.4473,5221.0
2024-11-11 12:20:00,251.06,251.52,250.98,251.33,25055.0,249.4473,249.9043,249.3678,249.7156,25055.0
2024-11-11 12:30:00,251.38,251.38,251.13,251.21,9394.0,249.7652,249.7652,249.5168,249.5963,9394.0
2024-11-11 12:40:00,251.4,251.41,251.09,251.09,8014.0,249.7851,249.795,249.4771,249.4771,8014.0
2024-11-11 12:50:00,251.12,251.21,250.61,250.62,7386.0,249.5069,249.5963,249.0002,249.0101,7386.0
2024-11-11 13:00:00,250.72,250.98,250.72,250.88,10271.0,249.1095,249.3678,249.1095,249.2684,10271.0
2024-11-11 13:10:00,250.87,251.01,250.86,250.99,3625.0,249.2585,249.3976,249.2486,249.3777,3625.0
2024-11-11 13:20:00,250.93,251.03,250.85,251.0,9321.0,249.3181,249.4175,249.2386,249.3877,9321.0
2024-11-11 13:30:00,250.93,250.96,250.37,250.75,10060.0,249.3181,249.3479,248.7617,249.1393,10060.0
2024-11-11 13:40:00,250.64,250.81,250.64,250.67,2820.0,249.03,249.1989,249.03,249.0598,2820.0
2024-11-11 13:50:00,250.73,250.74,250.13,250.13,13237.0,249.1194,249.1293,248.5233,248.5233,13237.0
2024-11-11 14:00:00,250.23,250.28,249.76,250.05,19565.0,248.6226,248.6723,248.1556,248.4438,19565.0
2024-11-11 14:10:00,250.14,250.43,250.05,250.39,10515.0,248.5332,248.8213,248.4438,248.7816,10515.0
2024-11-11 14:20:00,250.34,250.4,250.1,250.26,12161.0,248.7319,248.7915,248.4935,248.6524,12161.0
2024-11-11 14:30:00,250.33,250.33,249.99,249.99,5048.0,248.722,248.722,248.3842,248.3842,5048.0
2024-11-11 14:40:00,249.98,250.09,249.83,249.91,6785.0,248.3742,248.4835,248.2252,248.3047,6785.0
2024-11-11 14:50:00,250.01,250.32,249.97,250.31,10742.0,248.404,248.712,248.3643,248.7021,10742.0
2024-11-11 15:00:00,250.29,250.29,250.12,250.12,15323.0,248.6822,248.6822,248.5133,248.5133,15323.0
2024-11-11 15:10:00,250.07,250.12,249.91,249.97,6753.0,248.4636,248.5133,248.3047,248.3643,6753.0
2024-11-11 15:20:00,249.92,249.93,249.78,249.83,19298.0,248.3146,248.3245,248.1755,248.2252,19298.0
2024-11-11 15:30:00,249.81,249.88,249.4,249.66,25527.0,248.2053,248.2749,247.7979,248.0563,25527.0
2024-11-11 15:40:00,249.69,249.94,249.63,249.67,27241.0,248.0861,248.3345,248.0265,248.0662,27241.0
2024-11-11 15:50:00,249.77,249.77,249.02,249.29,159717.0,248.1656,248.1656,247.4204,247.6887,159717.0
2024-11-12 09:30:00,248.5,251.56,248.11,251.24,22661.0,246.9037,249.9441,246.5162,249.6261,22661.0
2024-11-12 09:40:00,251.25,251.45,251.01,251.09,4306.0,249.6361,249.8348,249.3976,249.4771,4306.0
2024-11-12 09:50:00,250.88,251.18,250.63,251.18,7536.0,249.2684,249.5665,249.02,249.5665,7536.0
2024-11-12 10:00:00,251.06,251.06,250.55,250.65,9770.0,249.4473,249.4473,248.9406,249.0399,9770.0
2024-11-12 10:10:00,250.66,250.66,250.05,250.05,9143.0,249.0499,249.0499,248.4438,248.4438,9143.0
2024-11-12 10:20:00,250.14,250.23,250.01,250.13,8535.0,248.5332,248.6226,248.404,248.5233,8535.0
2024-11-12 10:30:00,250.14,250.39,250.06,250.34,12684.0,248.5332,248.7816,248.4537,248.7319,12684.0
2024-11-12 10:40:00,250.42,250.42,249.79,249.79,5785.0,248.8114,248.8114,248.1854,248.1854,5785.0
2024-11-12 10:50:00,249.87,250.24,249.72,249.88,13894.0,248.2649,248.6326,248.1159,248.2749,13894.0
2024-11-12 11:00:00,249.88,249.95,249.4,249.88,8750.0,248.2749,248.3444,247.7979,248.2749,8750.0
2024-11-12 11:10:00,249.88,250.0,249.62,249.63,19154.0,248.2749,248.3941,248.0165,248.0265,19154.0
2024-11-12 11:20:00,249.67,249.77,249.5,249.5,8327.0,248.0662,248.1656,247.8973,247.8973,8327.0
2024-11-12 11:30:00,249.47,249.55,249.26,249.45,8000.0,247.8675,247.947,247.6588,247.8476,8000.0
2024-11-12 11:40:00,249.45,249.6,249.38,249.54,15093.0,247.8476,247.9967,247.7781,247.937,15093.0
2024-11-12 11:50:00,249.59,249.66,249.47,249.6,7434.0,247.9867,248.0563,247.8675,247.9967,7434.0
2024-11-12 12:00:00,249.59,249.63,249.35,249.35,16027.0,247.9867,248.0265,247.7483,247.7483,16027.0
2024-11-12 12:10:00,249.41,249.59,249.37,249.49,7331.0,247.8079,247.9867,247.7681,247.8874,7331.0
2024-11-12 12:20:00,249.49,249.53,249.45,249.51,3574.0,247.8874,247.9271,247.8476,247.9072,3574.0
2024-11-12 12:30:00,249.56,249.56,249.12,249.39,11985.0,247.9569,247.9569,247.5197,247.788,11985.0
2024-11-12 12:40:00,249.45,249.91,249.44,249.78,11114.0,247.8476,248.3047,247.8377,248.1755,11114.0
2024-11-12 12:50:00,249.76,249.88,249.67,249.88,4700.0,248.1556,248.2749,248.0662,248.2749,4700.0
2024-11-12 13:00:00,249.79,249.92,249.7,249.9,4860.0,248.1854,248.3146,248.096,248.2947,4860.0
2024-11-12 13:10:00,249.9,249.91,249.5,249.6,5969.0,248.2947,248.3047,247.8973,247.9967,5969.0
2024-11-12 13:20:00,249.59,249.96,249.59,249.9,5698.0,247.9867,248.3544,247.9867,248.2947,5698.0
2024-11-12 13:30:00,249.93,249.96,249.71,249.95,9673.0,248.3245,248.3544,248.106,248.3444,9673.0
2024-11-12 13:40:00,249.9,249.92,249.75,249.92,4309.0,248.2947,248.3146,248.1457,248.3146,4309.0
2024-11-12 13:50:00,249.94,250.26,249.89,250.26,6096.0,248.3345,248.6524,248.2848,248.6524,6096.0
2024-11-12 14:00:00,250.29,250.62,250.24,250.45,4387.0,248.6822,249.0101,248.6326,248.8412,4387.0
2024-11-12 14:10:00,250.44,250.5,250.27,250.5,8085.0,248.8313,248.8909,248.6624,248.8909,8085.0
2024-11-12 14:20:00,250.48,250.52,250.26,250.34,7892.0,248.871,248.9108,248.6524,248.7319,7892.0
2024-11-12 14:30:00,250.29,250.34,250.13,250.27,6696.0,248.6822,248.7319,248.5233,248.6624,6696.0
2024-11-12 14:40:00,250.27,250.4,250.14,250.34,7609.0,248.6624,248.7915,248.5332,248.7319,7609.0
2024-11-12 14:50:00,250.36,250.36,250.19,250.23,12470.0,248.7518,248.7518,248.5829,248.6226,12470.0
2024-11-12 15:00:00,250.18,250.35,249.97,250.33,11495.0,248.5729,248.7418,248.3643,248.722,11495.0
2024-11-12 15:10:00,250.27,250.39,250.18,250.37,18065.0,248.6624,248.7816,248.5729,248.7617,18065.0
2024-11-12 15:20:00,250.37,250.48,248.47,249.08,78750.0,248.7617,248.871,246.8739,247.48,78750.0
2024-11-12 15:30:00,249.07,249.24,248.53,248.66,41867.0,247.4701,247.639,246.9335,247.0627,41867.0
2024-11-12 15:40:00,248.68,248.75,248.05,248.66,47457.0,247.0826,247.1521,246.4566,247.0627,47457.0
2024-11-12 15:50:00,248.74,248.86,248.11,248.79,138411.0,247.1422,247.2614,246.5162,247.1919,138411.0
2024-11-13 09:30:00,248.99,249.32,247.96,249.01,22287.0,247.3906,247.7185,246.3672,247.4105,22287.0
2024-11-13 09:40:00,249.1,249.28,248.77,249.13,13510.0,247.4999,247.6787,247.172,247.5297,13510.0
2024-11-13 09:50:00,249.16,250.09,249.02,249.91,33684.0,247.5595,248.4835,247.4204,248.3047,33684.0
2024-11-13 10:00:00,250.01,250.33,249.63,250.08,17652.0,248.404,248.722,248.0265,248.4736,17652.0
2024-11-13 10:10:00,250.06,250.26,249.36,249.55,13797.0,248.4537,248.6524,247.7582,247.947,13797.0
2024-11-13 10:20:00,249.45,249.52,249.15,249.39,8157.0,247.8476,247.9172,247.5496,247.788,8157.0
2024-11-13 10:30:00,249.52,250.3,249.51,249.89,6242.0,247.9172,248.6922,247.9072,248.2848,6242.0
2024-11-13 10:40:00,249.85,250.35,249.8,250.34,11559.0,248.2451,248.7418,248.1954,248.7319,11559.0
2024-11-13 10:50:00,250.34,250.97,250.34,250.62,13597.0,248.7319,249.3579,248.7319,249.0101,13597.0
2024-11-13 11:00:00,250.62,251.0,250.59,250.91,10180.0,249.0101,249.3877,248.9803,249.2982,10180.0
2024-11-13 11:10:00,251.05,251.1,250.67,250.76,13404.0,249.4373,249.487,249.0598,249.1492,13404.0
2024-11-13 11:20:00,250.9,251.01,250.38,250.39,17563.0,249.2883,249.3976,248.7717,248.7816,17563.0
2024-11-13 11:30:00,250.41,250.79,250.11,250.14,11748.0,248.8015,249.179,248.5034,248.5332,11748.0
2024-11-13 11:40:00,250.26,250.73,250.2,250.64,3433.0,248.6524,249.1194,248.5928,249.03,3433.0
2024-11-13 11:50:00,250.63,250.63,250.08,250.19,7848.0,249.02,249.02,248.4736,248.5829,7848.0
2024-11-13 12:00:00,250.16,250.48,250.03,250.39,5660.0,248.5531,248.871,248.4239,248.7816,5660.0
2024-11-13 12:10:00,250.45,250.57,250.12,250.23,8536.0,248.8412,248.9604,248.5133,248.6226,8536.0
2024-11-13 12:20:00,250.29,250.64,250.19,250.5,3753.0,248.6822,249.03,248.5829,248.8909,3753.0
2024-11-13 12:30:00,250.56,250.61,250.32,250.49,5606.0,248.9505,249.0002,248.712,248.8809,5606.0
2024-11-13 12:40:00,250.58,250.93,250.45,250.74,21238.0,248.9704,249.3181,248.8412,249.1293,21238.0
2024-11-13 12:50:00,250.73,250.94,250.61,250.93,11114.0,249.1194,249.3281,249.0002,249.3181,11114.0
2024-11-13 13:00:00,250.94,250.96,250.37,250.56,18174.0,249.3281,249.3479,248.7617,248.9505,18174.0
2024-11-13 13:10:00,250.51,250.54,250.38,250.44,2395.0,248.9008,248.9306,248.7717,248.8313,2395.0
2024-11-13 13:20:00,250.36,250.55,250.3,250.52,3440.0,248.7518,248.9406,248.6922,248.9108,3440.0
2024-11-13 13:30:00,250.45,250.45,250.28,250.45,7494.0,248.8412,248.8412,248.6723,248.8412,7494.0
2024-11-13 13:40:00,250.48,250.64,250.42,250.54,5426.0,248.871,249.03,248.8114,248.9306,5426.0
2024-11-13 13:50:00,250.5,250.51,250.08,250.13,5888.0,248.8909,248.9008,248.4736,248.5233,5888.0
2024-11-13 14:00:00,250.21,250.73,250.05,250.43,29342.0,248.6027,249.1194,248.4438,248.8213,29342.0
2024-11-13 14:10:00,250.36,250.42,250.17,250.17,5675.0,248.7518,248.8114,248.563,248.563,5675.0
2024-11-13 14:20:00,250.23,250.49,250.23,250.49,4199.0,248.6226,248.8809,248.6226,248.8809,4199.0
2024-11-13 14:30:00,250.48,250.71,250.43,250.56,12046.0,248.871,249.0995,248.8213,248.9505,12046.0
2024-11-13 14:40:00,250.6,250.8,250.31,250.32,5630.0,248.9902,249.189,248.7021,248.712,5630.0
2024-11-13 14:50:00,250.32,250.67,250.3,250.55,3436.0,248.712,249.0598,248.6922,248.9406,3436.0
2024-11-13 15:00:00,250.55,250.65,250.41,250.52,11206.0,248.9406,249.0399,248.8015,248.9108,11206.0
2024-11-13 15:10:00,250.57,250.8,250.43,250.43,11005.0,248.9604,249.189,248.8213,248.8213,11005.0
2024-11-13 15:20:00,250.5,250.83,250.43,250.51,13669.0,248.8909,249.2188,248.8213,248.9008,13669.0
2024-11-13 15:30:00,250.49,250.94,250.33,250.82,19167.0,248.8809,249.3281,248.722,249.2088,19167.0
2024-11-13 15:40:00,250.72,250.95,250.69,250.95,20683.0,249.1095,249.338,249.0797,249.338,20683.0
2024-11-13 15:50:00,250.95,250.95,249.83,249.95,169406.0,249.338,249.338,248.2252,248.3444,169406.0
2024-11-14 09:30:00,248.4,249.1,246.02,246.67,34552.0,246.8044,247.4999,244.4397,245.0855,34552.0
2024-11-14 09:40:00,246.67,248.41,246.67,248.1,14678.0,245.0855,246.8143,245.0855,246.5063,14678.0
2024-11-14 09:50:00,248.34,248.35,247.51,248.28,25402.0,246.7448,246.7547,245.9201,246.6851,25402.0
2024-11-14 10:00:00,248.17,248.18,247.4,247.68,17703.0,246.5758,246.5858,245.8108,246.089,17703.0
2024-11-14 10:10:00,247.69,247.69,247.08,247.16,13304.0,246.0989,246.0989,245.4929,245.5723,13304.0
2024-11-14 10:20:00,247.19,248.03,247.1,247.87,11136.0,245.6021,246.4367,245.5127,246.2778,11136.0
2024-11-14 10:30:00,247.84,247.87,247.43,247.46,13788.0,246.248,246.2778,245.8406,245.8704,13788.0
2024-11-14 10:40:00,247.46,247.48,246.82,246.82,4830.0,245.8704,245.8903,245.2345,245.2345,4830.0
2024-11-14 10:50:00,246.82,247.35,246.76,247.15,5701.0,245.2345,245.7611,245.1749,245.5624,5701.0
2024-11-14 11:00:00,247.15,247.5,247.04,247.43,7845.0,245.5624,245.9102,245.4531,245.8406,7845.0
2024-11-14 11:10:00,247.34,247.5,246.86,247.12,17771.0,245.7512,245.9102,245.2743,245.5326,17771.0
2024-11-14 11:20:00,247.28,247.89,247.24,247.7,6296.0,245.6916,246.2976,245.6518,246.1089,6296.0
2024-11-14 11:30:00,247.76,247.77,247.46,247.64,6148.0,246.1685,246.1784,245.8704,246.0493,6148.0
2024-11-14 11:40:00,247.53,247.71,247.52,247.59,4455.0,245.94,246.1188,245.93,245.9996,4455.0
2024-11-14 11:50:00,247.54,247.6,247.35,247.4,3532.0,245.9499,246.0095,245.7611,245.8108,3532.0
2024-11-14 12:00:00,247.36,247.37,247.15,247.15,7204.0,245.7711,245.781,245.5624,245.5624,7204.0
2024-11-14 12:10:00,247.2,247.33,247.02,247.33,3792.0,245.6121,245.7412,245.4332,245.7412,3792.0
2024-11-14 12:20:00,247.22,247.32,247.08,247.25,6196.0,245.632,245.7313,245.4929,245.6618,6196.0
2024-11-14 12:30:00,247.23,247.26,247.0,247.26,5236.0,245.6419,245.6717,245.4134,245.6717,5236.0
2024-11-14 12:40:00,247.19,247.28,246.49,246.73,10771.0,245.6021,245.6916,244.9066,245.1451,10771.0
2024-11-14 12:50:00,246.74,247.03,246.69,247.03,2289.0,245.155,245.4432,245.1054,245.4432,2289.0
2024-11-14 13:00:00,247.02,247.02,246.4,246.56,8484.0,245.4332,245.4332,244.8172,244.9762,8484.0
2024-11-14 13:10:00,246.62,246.69,246.01,246.19,8125.0,245.0358,245.1054,244.4297,244.6086,8125.0
2024-11-14 13:20:00,246.04,246.17,245.99,246.08,5990.0,244.4595,244.5887,244.4099,244.4993,5990.0
2024-11-14 13:30:00,246.04,246.2,245.98,246.09,12792.0,244.4595,244.6185,244.3999,244.5092,12792.0
2024-11-14 13:40:00,246.09,246.09,245.86,245.86,2911.0,244.5092,244.5092,244.2807,244.2807,2911.0
2024-11-14 13:50:00,245.91,245.95,245.8,245.81,3268.0,244.3304,244.3701,244.2211,244.231,3268.0
2024-11-14 14:00:00,245.88,246.32,245.78,246.17,39720.0,244.3006,244.7377,244.2012,244.5887,39720.0
2024-11-14 14:10:00,246.18,246.3,245.88,246.1,12449.0,244.5986,244.7179,244.3006,244.5191,12449.0
2024-11-14 14:20:00,246.12,246.21,245.96,246.01,16170.0,244.539,244.6284,244.38,244.4297,16170.0
2024-11-14 14:30:00,245.93,246.01,245.77,245.82,7359.0,244.3502,244.4297,244.1913,244.2409,7359.0
2024-11-14 14:40:00,245.78,245.78,245.62,245.63,6590.0,244.2012,244.2012,244.0422,244.0522,6590.0
2024-11-14 14:50:00,245.61,245.75,245.34,245.42,11892.0,244.0323,244.1714,243.764,243.8435,11892.0
2024-11-14 15:00:00,245.32,245.44,245.15,245.44,7931.0,243.7442,243.8634,243.5752,243.8634,7931.0
2024-11-14 15:10:00,245.43,245.59,245.35,245.47,12225.0,243.8535,244.0124,243.774,243.8932,12225.0
2024-11-14 15:20:00,245.47,245.59,245.18,245.31,26427.0,243.8932,244.0124,243.6051,243.7342,26427.0
2024-11-14 15:30:00,245.34,245.42,244.72,244.84,24098.0,243.764,243.8435,243.148,243.2672,24098.0
2024-11-14 15:40:00,244.78,244.88,244.15,244.3,46915.0,243.2076,243.307,242.5817,242.7307,46915.0
2024-11-14 15:50:00,244.4,244.43,243.15,243.4,218385.0,242.8301,242.8599,241.5881,241.8365,218385.0
2024-11-15 09:30:00,242.45,243.94,241.12,241.38,64669.0,241.4441,242.9279,240.1196,240.3785,64669.0
2024-11-15 09:40:00,241.31,241.4,237.47,238.89,53338.0,240.3088,240.3984,236.4847,237.8989,53338.0
2024-11-15 09:50:00,238.81,239.07,237.53,238.77,32766.0,237.8192,238.0781,236.5445,237.7794,32766.0
2024-11-15 10:00:00,238.77,239.54,238.11,238.53,30610.0,237.7794,238.5462,237.1221,237.5404,30610.0
2024-11-15 10:10:00,238.75,239.33,238.56,239.15,18435.0,237.7594,238.337,237.5702,238.1578,18435.0
2024-11-15 10:20:00,239.12,239.12,238.2,238.4,13208.0,238.1279,238.1279,237.2117,237.4109,13208.0
2024-11-15 10:30:00,238.52,238.98,238.13,238.74,24777.0,237.5304,237.9885,237.142,237.7495,24777.0
2024-11-15 10:40:00,238.72,239.13,238.45,239.12,20766.0,237.7296,238.1379,237.4607,238.1279,20766.0
2024-11-15 10:50:00,239.12,239.59,239.11,239.42,12080.0,238.1279,238.596,238.1179,238.4267,12080.0
2024-11-15 11:00:00,239.4,239.48,238.86,238.91,7136.0,238.4067,238.4864,237.869,237.9188,7136.0
2024-11-15 11:10:00,239.01,239.28,238.8,239.28,7343.0,238.0184,238.2872,237.8092,238.2872,7343.0
2024-11-15 11:20:00,239.16,239.27,238.59,238.83,11153.0,238.1677,238.2773,237.6001,237.8391,11153.0
2024-11-15 11:30:00,238.78,238.93,238.65,238.76,8521.0,237.7893,237.9387,237.6599,237.7694,8521.0
2024-11-15 11:40:00,238.75,238.8,238.29,238.38,21558.0,237.7594,237.8092,237.3013,237.391,21558.0
2024-11-15 11:50:00,238.4,238.94,238.2,238.82,24733.0,237.4109,237.9486,237.2117,237.8291,24733.0
2024-11-15 12:00:00,238.83,239.43,238.79,238.94,17732.0,237.8391,238.4366,237.7993,237.9486,17732.0
2024-11-15 12:10:00,238.89,239.04,238.36,238.94,11634.0,237.8989,238.0482,237.3711,237.9486,11634.0
2024-11-15 12:20:00,238.89,238.89,238.2,238.33,9085.0,237.8989,237.8989,237.2117,237.3412,9085.0
2024-11-15 12:30:00,238.34,238.62,238.03,238.5,10659.0,237.3511,237.63,237.0424,237.5105,10659.0
2024-11-15 12:40:00,238.41,238.72,238.4,238.55,25284.0,237.4208,237.7296,237.4109,237.5603,25284.0
2024-11-15 12:50:00,238.57,238.6,238.36,238.52,11398.0,237.5802,237.6101,237.3711,237.5304,11398.0
2024-11-15 13:00:00,238.53,238.59,238.31,238.36,16080.0,237.5404,237.6001,237.3213,237.3711,16080.0
2024-11-15 13:10:00,238.37,238.86,238.03,238.72,17183.0,237.381,237.869,237.0424,237.7296,17183.0
2024-11-15 13:20:00,238.81,238.81,238.62,238.74,4935.0,237.8192,237.8192,237.63,237.7495,4935.0
2024-11-15 13:30:00,238.69,238.88,238.48,238.48,5131.0,237.6997,237.8889,237.4906,237.4906,5131.0
2024-11-15 13:40:00,238.5,238.56,238.27,238.39,9765.0,237.5105,237.5702,237.2814,237.4009,9765.0
2024-11-15 13:50:00,238.43,238.76,238.35,238.65,20746.0,237.4408,237.7694,237.3611,237.6599,20746.0
2024-11-15 14:00:00,238.73,239.69,238.66,239.69,48797.0,237.7395,238.6955,237.6698,238.6955,48797.0
2024-11-15 14:10:00,239.74,239.91,239.05,239.05,14162.0,238.7453,238.9146,238.0582,238.0582,14162.0
2024-11-15 14:20:00,239.16,239.44,239.16,239.16,8913.0,238.1677,238.4466,238.1677,238.1677,8913.0
2024-11-15 14:30:00,239.21,239.5,239.13,239.17,13652.0,238.2175,238.5063,238.1379,238.1777,13652.0
2024-11-15 14:40:00,239.12,239.57,239.05,239.41,8515.0,238.1279,238.576,238.0582,238.4167,8515.0
2024-11-15 14:50:00,239.53,239.66,239.31,239.51,7567.0,238.5362,238.6657,238.3171,238.5163,7567.0
2024-11-15 15:00:00,239.43,239.8,239.4,239.8,11631.0,238.4366,238.8051,238.4067,238.8051,11631.0
2024-11-15 15:10:00,239.76,239.78,239.47,239.53,8674.0,238.7652,238.7852,238.4765,238.5362,8674.0
2024-11-15 15:20:00,239.61,239.69,239.15,239.23,11033.0,238.6159,238.6955,238.1578,238.2374,11033.0
2024-11-15 15:30:00,239.17,239.5,239.07,239.44,20423.0,238.1777,238.5063,238.0781,238.4466,20423.0
2024-11-15 15:40:00,239.4,239.84,239.34,239.69,26711.0,238.4067,238.8449,238.347,238.6955,26711.0
2024-11-15 15:50:00,239.66,240.29,239.65,240.19,198764.0,238.6657,239.293,238.6557,239.1935,198764.0
2024-11-18 09:30:00,239.63,240.4,239.27,239.38,35729.0,238.6358,239.4026,238.2773,238.3868,35729.0
2024-11-18 09:40:00,239.26,240.77,239.24,240.51,13914.0,238.2673,239.7711,238.2474,239.5121,13914.0
2024-11-18 09:50:00,240.5,242.1,240.22,242.1,20042.0,239.5022,241.0955,239.2233,241.0955,20042.0
2024-11-18 10:00:00,241.83,242.64,241.72,242.48,13006.0,240.8267,241.6333,240.7171,241.474,13006.0
2024-11-18 10:10:00,242.31,242.69,242.1,242.35,16163.0,241.3047,241.6831,241.0955,241.3445,16163.0
2024-11-18 10:20:00,242.33,242.51,241.96,242.51,8109.0,241.3246,241.5038,240.9561,241.5038,8109.0
2024-11-18 10:30:00,242.45,242.55,242.19,242.43,9892.0,241.4441,241.5437,241.1852,241.4242,9892.0
2024-11-18 10:40:00,242.47,242.67,242.23,242.67,5907.0,241.464,241.6632,241.225,241.6632,5907.0
2024-11-18 10:50:00,242.64,243.29,242.5,243.03,19969.0,241.6333,242.2806,241.4939,242.0217,19969.0
2024-11-18 11:00:00,242.92,243.41,242.86,243.33,20096.0,241.9121,242.4001,241.8524,242.3204,20096.0
2024-11-18 11:10:00,243.35,243.67,243.32,243.56,10088.0,242.3404,242.659,242.3105,242.5495,10088.0
2024-11-18 11:20:00,243.56,244.29,243.39,243.97,30131.0,242.5495,243.2765,242.3802,242.9578,30131.0
2024-11-18 11:30:00,243.98,244.13,243.77,243.95,10248.0,242.9677,243.1171,242.7586,242.9379,10248.0
2024-11-18 11:40:00,243.84,243.96,243.49,243.95,9184.0,242.8283,242.9478,242.4798,242.9379,9184.0
2024-11-18 11:50:00,243.94,243.94,243.48,243.55,30588.0,242.9279,242.9279,242.4698,242.5395,30588.0
2024-11-18 12:00:00,243.4,243.54,243.18,243.48,5864.0,242.3901,242.5296,242.1711,242.4698,5864.0
2024-11-18 12:10:00,243.38,243.53,243.3,243.36,3273.0,242.3702,242.5196,242.2906,242.3503,3273.0
2024-11-18 12:20:00,243.28,243.43,243.21,243.31,5723.0,242.2706,242.42,242.2009,242.3005,5723.0
2024-11-18 12:30:00,243.3,243.48,243.2,243.24,6028.0,242.2906,242.4698,242.191,242.2308,6028.0
2024-11-18 12:40:00,243.16,243.34,243.16,243.21,6873.0,242.1511,242.3304,242.1511,242.2009,6873.0
2024-11-18 12:50:00,243.13,243.26,243.02,243.03,8879.0,242.1213,242.2507,242.0117,242.0217,8879.0
2024-11-18 13:00:00,243.03,243.32,242.95,243.22,7366.0,242.0217,242.3105,241.942,242.2109,7366.0
2024-11-18 13:10:00,243.18,243.45,243.12,243.45,3010.0,242.1711,242.4399,242.1113,242.4399,3010.0
2024-11-18 13:20:00,243.38,243.58,243.34,243.56,5544.0,242.3702,242.5694,242.3304,242.5495,5544.0
2024-11-18 13:30:00,243.52,243.99,243.5,243.6,6696.0,242.5096,242.9777,242.4897,242.5893,6696.0
2024-11-18 13:40:00,243.5,243.71,243.27,243.42,5814.0,242.4897,242.6989,242.2607,242.4101,5814.0
2024-11-18 13:50:00,243.31,243.59,243.3,243.36,5764.0,242.3005,242.5794,242.2906,242.3503,5764.0
2024-11-18 14:00:00,243.46,243.58,243.36,243.41,7365.0,242.4499,242.5694,242.3503,242.4001,7365.0
2024-11-18 14:10:00,243.38,243.5,243.27,243.28,3562.0,242.3702,242.4897,242.2607,242.2706,3562.0
2024-11-18 14:20:00,243.35,243.36,243.08,243.11,7055.0,242.3404,242.3503,242.0715,242.1013,7055.0
2024-11-18 14:30:00,243.11,243.54,243.11,243.5,6432.0,242.1013,242.5296,242.1013,242.4897,6432.0
2024-11-18 14:40:00,243.51,243.66,243.44,243.49,4184.0,242.4997,242.6491,242.43,242.4798,4184.0
2024-11-18 14:50:00,243.58,243.77,243.48,243.48,4857.0,242.5694,242.7586,242.4698,242.4698,4857.0
2024-11-18 15:00:00,243.46,243.46,243.04,243.07,6455.0,242.4499,242.4499,242.0316,242.0615,6455.0
2024-11-18 15:10:00,243.07,243.38,243.02,243.13,14767.0,242.0615,242.3702,242.0117,242.1213,14767.0
2024-11-18 15:20:00,243.15,243.22,243.0,243.14,9660.0,242.1412,242.2109,241.9918,242.1312,9660.0
2024-11-18 15:30:00,243.11,243.14,242.67,243.05,22852.0,242.1013,242.1312,241.6632,242.0416,22852.0
2024-11-18 15:40:00,243.07,243.19,242.45,242.71,31274.0,242.0615,242.181,241.4441,241.703,31274.0
2024-11-18 15:50:00,242.85,243.06,242.31,242.9,113621.0,241.8424,242.0516,241.3047,241.8922,113621.0
2024-11-19 09:30:00,242.16,242.16,240.5,241.7,23025.0,241.1553,241.1553,239.5022,240.6972,23025.0
2024-11-19 09:40:00,241.67,241.67,240.79,241.09,10345.0,240.6673,240.6673,239.791,240.0897,10345.0
2024-11-19 09:50:00,241.09,241.79,240.93,241.79,1700.0,240.0897,240.7868,239.9304,240.7868,1700.0
2024-11-19 10:00:00,241.55,242.27,241.45,242.04,3268.0,240.5478,241.2648,240.4482,241.0358,3268.0
2024-11-19 10:10:00,241.89,242.16,241.76,241.87,2741.0,240.8864,241.1553,240.7569,240.8665,2741.0
2024-11-19 10:20:00,241.96,242.37,241.96,242.37,1618.0,240.9561,241.3644,240.9561,241.3644,1618.0
2024-11-19 10:30:00,242.4,243.23,242.32,243.19,6941.0,241.3943,242.2209,241.3146,242.181,6941.0
2024-11-19 10:40:00,243.25,243.53,243.09,243.39,2090.0,242.2408,242.5196,242.0814,242.3802,2090.0
2024-11-19 10:50:00,243.39,243.65,243.25,243.65,4614.0,242.3802,242.6391,242.2408,242.6391,4614.0
2024-11-19 11:00:00,243.54,243.81,243.38,243.81,2540.0,242.5296,242.7984,242.3702,242.7984,2540.0
2024-11-19 11:10:00,243.81,243.93,243.52,243.63,2311.0,242.7984,242.9179,242.5096,242.6192,2311.0
2024-11-19 11:20:00,243.5,243.62,243.4,243.62,4633.0,242.4897,242.6092,242.3901,242.6092,4633.0
2024-11-19 11:30:00,243.42,243.55,243.34,243.36,3652.0,242.4101,242.5395,242.3304,242.3503,3652.0
2024-11-19 11:40:00,243.47,243.62,243.33,243.59,3394.0,242.4599,242.6092,242.3204,242.5794,3394.0
2024-11-19 11:50:00,243.59,243.64,243.53,243.64,750.0,242.5794,242.6291,242.5196,242.6291,750.0
2024-11-19 12:00:00,243.67,243.7,243.34,243.34,3869.0,242.659,242.6889,242.3304,242.3304,3869.0
2024-11-19 12:10:00,243.16,243.21,243.07,243.19,1556.0,242.1511,242.2009,242.0615,242.181,1556.0
2024-11-19 12:20:00,243.16,243.16,243.0,243.13,2136.0,242.1511,242.1511,241.9918,242.1213,2136.0
2024-11-19 12:30:00,243.0,243.41,243.0,243.08,2827.0,241.9918,242.4001,241.9918,242.0715,2827.0
2024-11-19 12:40:00,243.13,243.2,243.03,243.03,1200.0,242.1213,242.191,242.0217,242.0217,1200.0
2024-11-19 12:50:00,243.19,243.2,243.16,243.19,1400.0,242.181,242.191,242.1511,242.181,1400.0
2024-11-19 13:00:00,243.09,243.19,242.99,243.14,2123.0,242.0814,242.181,241.9818,242.1312,2123.0
2024-11-19 13:10:00,243.17,243.36,243.07,243.29,5087.0,242.1611,242.3503,242.0615,242.2806,5087.0
2024-11-19 13:20:00,243.31,243.31,242.98,243.31,3625.0,242.3005,242.3005,241.9719,242.3005,3625.0
2024-11-19 13:30:00,243.45,243.45,243.14,243.14,1809.0,242.4399,242.4399,242.1312,242.1312,1809.0
2024-11-19 13:40:00,243.37,243.48,243.03,243.4,5126.0,242.3603,242.4698,242.0217,242.3901,5126.0
2024-11-19 13:50:00,243.33,243.58,243.31,243.31,1908.0,242.3204,242.5694,242.3005,242.3005,1908.0
2024-11-19 14:00:00,243.28,243.41,243.19,243.29,2177.0,242.2706,242.4001,242.181,242.2806,2177.0
2024-11-19 14:10:00,243.3,243.31,242.64,242.8,12621.0,242.2906,242.3005,241.6333,241.7926,12621.0
2024-11-19 14:20:00,242.96,243.19,242.96,242.99,1910.0,241.952,242.181,241.952,241.9818,1910.0
2024-11-19 14:30:00,242.93,243.1,242.58,242.71,3414.0,241.9221,242.0914,241.5735,241.703,3414.0
2024-11-19 14:40:00,242.71,242.74,242.55,242.59,2701.0,241.703,241.7329,241.5437,241.5835,2701.0
2024-11-19 14:50:00,242.51,243.01,242.51,242.92,4534.0,241.5038,242.0018,241.5038,241.9121,4534.0
2024-11-19 15:00:00,242.94,242.97,242.67,242.67,5505.0,241.9321,241.9619,241.6632,241.6632,5505.0
2024-11-19 15:10:00,242.69,242.78,242.36,242.44,5772.0,241.6831,241.7727,241.3545,241.4341,5772.0
2024-11-19 15:20:00,242.39,242.51,242.0,242.1,6627.0,241.3843,241.5038,240.996,241.0955,6627.0
2024-11-19 15:30:00,242.28,242.28,241.74,241.77,8852.0,241.2748,241.2748,240.737,240.7669,8852.0
2024-11-19 15:40:00,241.77,241.82,241.48,241.71,13036.0,240.7669,240.8167,240.4781,240.7072,13036.0
2024-11-19 15:50:00,241.64,241.65,240.92,240.98,82386.0,240.6374,240.6474,239.9204,239.9802,82386.0
2024-11-20 09:30:00,240.95,241.38,240.53,240.57,7700.0,239.9503,240.3785,239.5321,239.5719,7700.0
2024-11-20 09:40:00,240.71,241.36,240.6,240.91,5034.0,239.7113,240.3586,239.6018,239.9105,5034.0
2024-11-20 09:50:00,240.94,242.52,240.76,242.52,11997.0,239.9404,241.5138,239.7611,241.5138,11997.0
2024-11-20 10:00:00,242.44,242.7,241.77,241.89,11480.0,241.4341,241.693,240.7669,240.8864,11480.0
2024-11-20 10:10:00,241.89,242.29,241.83,242.14,8600.0,240.8864,241.2848,240.8267,241.1354,8600.0
2024-11-20 10:20:00,242.14,242.14,241.57,241.57,10101.0,241.1354,241.1354,240.5677,240.5677,10101.0
2024-11-20 10:30:00,241.74,242.0,241.64,241.8,7873.0,240.737,240.996,240.6374,240.7968,7873.0
2024-11-20 10:40:00,241.96,242.28,241.74,241.93,19802.0,240.9561,241.2748,240.737,240.9262,19802.0
2024-11-20 10:50:00,241.93,242.07,241.87,242.02,15492.0,240.9262,241.0657,240.8665,241.0159,15492.0
2024-11-20 11:00:00,241.84,242.24,241.58,242.2,7028.0,240.8366,241.235,240.5777,241.1951,7028.0
2024-11-20 11:10:00,242.21,242.79,242.08,242.65,6561.0,241.2051,241.7827,241.0756,241.6433,6561.0
2024-11-20 11:20:00,242.56,242.77,242.1,242.36,10888.0,241.5536,241.7628,241.0955,241.3545,10888.0
2024-11-20 11:30:00,242.42,242.56,242.07,242.44,3989.0,241.4142,241.5536,241.0657,241.4341,3989.0
2024-11-20 11:40:00,242.32,242.51,242.21,242.24,2926.0,241.3146,241.5038,241.2051,241.235,2926.0
2024-11-20 11:50:00,242.14,242.53,242.14,242.42,2740.0,241.1354,241.5238,241.1354,241.4142,2740.0
2024-11-20 12:00:00,242.51,242.53,242.29,242.53,3427.0,241.5038,241.5238,241.2848,241.5238,3427.0
2024-11-20 12:10:00,242.64,242.66,242.49,242.49,2901.0,241.6333,241.6532,241.4839,241.4839,2901.0
2024-11-20 12:20:00,242.4,242.47,242.28,242.39,3865.0,241.3943,241.464,241.2748,241.3843,3865.0
2024-11-20 12:30:00,242.34,242.53,242.33,242.41,2533.0,241.3345,241.5238,241.3246,241.4043,2533.0
2024-11-20 12:40:00,242.39,242.82,242.39,242.81,4133.0,241.3843,241.8126,241.3843,241.8026,4133.0
2024-11-20 12:50:00,242.82,242.93,242.74,242.91,3108.0,241.8126,241.9221,241.7329,241.9022,3108.0
2024-11-20 13:00:00,242.87,243.06,242.8,242.87,2430.0,241.8623,242.0516,241.7926,241.8623,2430.0
2024-11-20 13:10:00,242.93,243.34,242.82,243.02,3747.0,241.9221,242.3304,241.8126,242.0117,3747.0
2024-11-20 13:20:00,243.03,243.03,242.82,242.91,5167.0,242.0217,242.0217,241.8126,241.9022,5167.0
2024-11-20 13:30:00,242.9,242.92,242.59,242.72,3987.0,241.8922,241.9121,241.5835,241.713,3987.0
2024-11-20 13:40:00,242.71,242.71,242.5,242.68,2354.0,241.703,241.703,241.4939,241.6731,2354.0
2024-11-20 13:50:00,242.76,242.76,242.49,242.49,4244.0,241.7528,241.7528,241.4839,241.4839,4244.0
2024-11-20 14:00:00,242.59,242.59,242.16,242.17,10880.0,241.5835,241.5835,241.1553,241.1652,10880.0
2024-11-20 14:10:00,242.2,242.37,242.17,242.34,6480.0,241.1951,241.3644,241.1652,241.3345,6480.0
2024-11-20 14:20:00,242.38,242.75,242.26,242.68,18657.0,241.3744,241.7428,241.2549,241.6731,18657.0
2024-11-20 14:30:00,242.68,242.98,242.68,242.89,3892.0,241.6731,241.9719,241.6731,241.8823,3892.0
2024-11-20 14:40:00,242.89,243.0,242.73,242.84,3802.0,241.8823,241.9918,241.7229,241.8325,3802.0
2024-11-20 14:50:00,242.78,242.9,242.59,242.76,7293.0,241.7727,241.8922,241.5835,241.7528,7293.0
2024-11-20 15:00:00,242.75,242.91,242.59,242.83,4900.0,241.7428,241.9022,241.5835,241.8225,4900.0
2024-11-20 15:10:00,242.95,243.21,242.91,243.14,8322.0,241.942,242.2009,241.9022,242.1312,8322.0
2024-11-20 15:20:00,243.19,243.32,243.02,243.11,8445.0,242.181,242.3105,242.0117,242.1013,8445.0
2024-11-20 15:30:00,243.06,243.5,243.06,243.07,19037.0,242.0516,242.4897,242.0516,242.0615,19037.0
2024-11-20 15:40:00,243.1,243.62,243.1,243.29,16736.0,242.0914,242.6092,242.0914,242.2806,16736.0
2024-11-20 15:50:00,243.38,243.64,242.96,243.15,76884.0,242.3702,242.6291,241.952,242.1412,76884.0
2024-11-21 09:30:00,242.97,242.97,241.46,241.85,14499.0,241.9619,241.9619,240.4582,240.8466,14499.0
2024-11-21 09:40:00,241.91,241.91,241.43,241.73,1903.0,240.9063,240.9063,240.4283,240.7271,1903.0
2024-11-21 09:50:00,241.89,242.21,241.46,241.65,10536.0,240.8864,241.2051,240.4582,240.6474,10536.0
2024-11-21 10:00:00,241.67,242.41,241.66,242.34,10557.0,240.6673,241.4043,240.6574,241.3345,10557.0
2024-11-21 10:10:00,242.48,242.66,242.38,242.55,15953.0,241.474,241.6532,241.3744,241.5437,15953.0
2024-11-21 10:20:00,242.55,243.13,242.54,242.88,6773.0,241.5437,242.1213,241.5337,241.8723,6773.0
2024-11-21 10:30:00,243.02,243.2,242.9,243.08,2546.0,242.0117,242.191,241.8922,242.0715,2546.0
2024-11-21 10:40:00,243.11,243.11,242.86,243.06,2530.0,242.1013,242.1013,241.8524,242.0516,2530.0
2024-11-21 10:50:00,243.08,243.71,243.07,243.55,5294.0,242.0715,242.6989,242.0615,242.5395,5294.0
2024-11-21 11:00:00,243.39,243.77,243.3,243.52,4997.0,242.3802,242.7586,242.2906,242.5096,4997.0
2024-11-21 11:10:00,243.65,243.77,243.56,243.66,4560.0,242.6391,242.7586,242.5495,242.6491,4560.0
2024-11-21 11:20:00,243.79,243.92,243.52,243.53,6564.0,242.7785,242.908,242.5096,242.5196,6564.0
2024-11-21 11:30:00,243.53,243.78,243.36,243.69,7537.0,242.5196,242.7686,242.3503,242.6789,7537.0
2024-11-21 11:40:00,243.58,243.72,243.56,243.72,1517.0,242.5694,242.7088,242.5495,242.7088,1517.0
2024-11-21 11:50:00,243.82,243.95,243.6,243.6,8264.0,242.8084,242.9379,242.5893,242.5893,8264.0
2024-11-21 12:00:00,243.6,243.6,243.16,243.24,2482.0,242.5893,242.5893,242.1511,242.2308,2482.0
2024-11-21 12:10:00,243.25,243.53,243.17,243.39,6513.0,242.2408,242.5196,242.1611,242.3802,6513.0
2024-11-21 12:20:00,243.39,243.77,243.22,243.7,6372.0,242.3802,242.7586,242.2109,242.6889,6372.0
2024-11-21 12:30:00,243.65,243.65,243.48,243.59,1566.0,242.6391,242.6391,242.4698,242.5794,1566.0
2024-11-21 12:40:00,243.59,244.02,243.53,243.96,6320.0,242.5794,243.0076,242.5196,242.9478,6320.0
2024-11-21 12:50:00,243.97,244.38,243.96,244.38,16382.0,242.9578,243.3661,242.9478,243.3661,16382.0
2024-11-21 13:00:00,244.38,244.42,244.17,244.23,3821.0,243.3661,243.4059,243.157,243.2167,3821.0
2024-11-21 13:10:00,244.07,244.11,243.74,243.74,1802.0,243.0574,243.0972,242.7287,242.7287,1802.0
2024-11-21 13:20:00,243.88,244.4,243.88,244.21,6392.0,242.8682,243.386,242.8682,243.1968,6392.0
2024-11-21 13:30:00,244.37,244.37,244.07,244.2,10217.0,243.3561,243.3561,243.0574,243.1868,10217.0
2024-11-21 13:40:00,244.2,244.42,244.11,244.16,21744.0,243.1868,243.4059,243.0972,243.147,21744.0
2024-11-21 13:50:00,244.16,244.6,244.16,244.59,20994.0,243.147,243.5852,243.147,243.5752,20994.0
2024-11-21 14:00:00,244.6,245.15,244.6,245.15,16838.0,243.5852,244.1329,243.5852,244.1329,16838.0
2024-11-21 14:10:00,245.1,245.58,245.04,245.58,17390.0,244.0831,244.5611,244.0233,244.5611,17390.0
2024-11-21 14:20:00,245.65,245.78,245.48,245.78,21641.0,244.6308,244.7603,244.4615,244.7603,21641.0
2024-11-21 14:30:00,245.74,245.75,245.03,245.21,11654.0,244.7204,244.7304,244.0134,244.1926,11654.0
2024-11-21 14:40:00,245.19,245.24,244.86,245.0,4266.0,244.1727,244.2225,243.8441,243.9835,4266.0
2024-11-21 14:50:00,245.0,245.3,244.94,245.1,11366.0,243.9835,244.2823,243.9238,244.0831,11366.0
2024-11-21 15:00:00,244.99,245.7,244.95,245.7,11385.0,243.9735,244.6806,243.9337,244.6806,11385.0
2024-11-21 15:10:00,245.49,245.5,245.15,245.29,26056.0,244.4715,244.4814,244.1329,244.2723,26056.0
2024-11-21 15:20:00,245.33,245.55,245.15,245.15,22497.0,244.3121,244.5312,244.1329,244.1329,22497.0
2024-11-21 15:30:00,245.15,245.51,245.07,245.21,12568.0,244.1329,244.4914,244.0532,244.1926,12568.0
2024-11-21 15:40:00,245.24,245.83,245.24,245.74,20737.0,244.2225,244.8101,244.2225,244.7204,20737.0
2024-11-21 15:50:00,245.77,245.77,245.28,245.61,129743.0,244.7503,244.7503,244.2623,244.591,129743.0
2024-11-22 09:30:00,246.12,247.23,245.2,247.18,20630.0,245.0989,246.2043,244.1827,246.1545,20630.0
2024-11-22 09:40:00,247.44,247.55,246.65,246.81,12047.0,246.4134,246.5229,245.6267,245.786,12047.0
2024-11-22 09:50:00,246.67,246.8,245.98,245.99,19022.0,245.6466,245.776,244.9594,244.9694,19022.0
2024-11-22 10:00:00,245.95,246.07,245.22,246.07,7220.0,244.9296,245.0491,244.2026,245.0491,7220.0
2024-11-22 10:10:00,246.04,246.51,246.04,246.5,10150.0,245.0192,245.4872,245.0192,245.4773,10150.0
2024-11-22 10:20:00,246.5,246.5,245.84,246.03,22523.0,245.4773,245.4773,244.82,245.0092,22523.0
2024-11-22 10:30:00,246.08,246.45,246.03,246.26,9709.0,245.059,245.4275,245.0092,245.2383,9709.0
2024-11-22 10:40:00,246.39,246.45,246.19,246.22,6506.0,245.3677,245.4275,245.1686,245.1984,6506.0
2024-11-22 10:50:00,246.23,246.55,246.22,246.52,7678.0,245.2084,245.5271,245.1984,245.4972,7678.0
2024-11-22 11:00:00,246.54,246.55,246.0,246.1,17872.0,245.5171,245.5271,244.9794,245.0789,17872.0
2024-11-22 11:10:00,246.1,246.45,245.93,246.35,11510.0,245.0789,245.4275,244.9096,245.3279,11510.0
2024-11-22 11:20:00,246.23,246.55,246.23,246.48,2873.0,245.2084,245.5271,245.2084,245.4574,2873.0
2024-11-22 11:30:00,246.53,246.53,245.81,245.83,9126.0,245.5072,245.5072,244.7901,244.8101,9126.0
2024-11-22 11:40:00,245.84,246.03,245.77,245.92,5805.0,244.82,245.0092,244.7503,244.8997,5805.0
2024-11-22 11:50:00,245.94,246.11,245.85,245.94,5597.0,244.9196,245.0889,244.83,244.9196,5597.0
2024-11-22 12:00:00,245.93,246.04,245.62,245.98,7409.0,244.9096,245.0192,244.6009,244.9594,7409.0
2024-11-22 12:10:00,245.98,246.09,245.91,245.93,5552.0,244.9594,245.069,244.8897,244.9096,5552.0
2024-11-22 12:20:00,245.98,245.98,245.13,245.13,16084.0,244.9594,244.9594,244.113,244.113,16084.0
2024-11-22 12:30:00,245.12,245.15,244.79,244.88,8306.0,244.103,244.1329,243.7744,243.864,8306.0
2024-11-22 12:40:00,244.86,245.25,244.65,245.25,9893.0,243.8441,244.2325,243.635,244.2325,9893.0
2024-11-22 12:50:00,245.29,245.43,245.21,245.31,3977.0,244.2723,244.4117,244.1926,244.2922,3977.0
2024-11-22 13:00:00,245.31,245.61,245.26,245.61,6887.0,244.2922,244.591,244.2424,244.591,6887.0
2024-11-22 13:10:00,245.61,245.69,245.01,245.08,6846.0,244.591,244.6706,243.9935,244.0632,6846.0
2024-11-22 13:20:00,245.16,245.6,245.16,245.45,10310.0,244.1428,244.581,244.1428,244.4316,10310.0
2024-11-22 13:30:00,245.43,245.94,245.35,245.7,3426.0,244.4117,244.9196,244.3321,244.6806,3426.0
2024-11-22 13:40:00,245.67,245.72,245.49,245.49,3875.0,244.6507,244.7005,244.4715,244.4715,3875.0
2024-11-22 13:50:00,245.49,245.71,245.35,245.71,4824.0,244.4715,244.6906,244.3321,244.6906,4824.0
2024-11-22 14:00:00,245.63,245.78,245.52,245.56,5028.0,244.6109,244.7603,244.5013,244.5412,5028.0
2024-11-22 14:10:00,245.55,245.62,245.17,245.38,8111.0,244.5312,244.6009,244.1528,244.3619,8111.0
2024-11-22 14:20:00,245.4,245.68,245.27,245.56,16417.0,244.3818,244.6607,244.2524,244.5412,16417.0
2024-11-22 14:30:00,245.46,245.61,245.37,245.41,8898.0,244.4416,244.591,244.352,244.3918,8898.0
2024-11-22 14:40:00,245.29,245.48,245.23,245.48,2696.0,244.2723,244.4615,244.2126,244.4615,2696.0
2024-11-22 14:50:00,245.49,245.71,245.21,245.23,10582.0,244.4715,244.6906,244.1926,244.2126,10582.0
2024-11-22 15:00:00,245.13,245.59,244.67,244.98,17677.0,244.113,244.5711,243.6549,243.9636,17677.0
2024-11-22 15:10:00,244.97,245.03,244.69,244.96,7343.0,243.9536,244.0134,243.6748,243.9437,7343.0
2024-11-22 15:20:00,244.88,245.12,244.86,245.1,6884.0,243.864,244.103,243.8441,244.0831,6884.0
2024-11-22 15:30:00,245.03,245.54,244.85,244.89,10932.0,244.0134,244.5213,243.8341,243.874,10932.0
2024-11-22 15:40:00,244.9,245.07,244.71,244.91,11630.0,243.8839,244.0532,243.6947,243.8939,11630.0
2024-11-22 15:50:00,244.99,245.55,244.67,244.92,81736.0,243.9735,244.5312,243.6549,243.9038,81736.0
2024-11-25 09:30:00,244.37,245.79,244.37,245.61,15872.0,243.3561,244.7702,243.3561,244.591,15872.0
2024-11-25 09:40:00,245.25,245.69,244.94,245.42,7658.0,244.2325,244.6706,243.9238,244.4018,7658.0
2024-11-25 09:50:00,245.4,246.33,245.39,245.8,13323.0,244.3818,245.308,244.3719,244.7802,13323.0
2024-11-25 10:00:00,245.91,246.25,245.79,246.0,10536.0,244.8897,245.2283,244.7702,244.9794,10536.0
2024-11-25 10:10:00,245.81,245.92,245.38,245.71,11066.0,244.7901,244.8997,244.3619,244.6906,11066.0
2024-11-25 10:20:00,245.92,246.31,245.7,246.16,13919.0,244.8997,245.2881,244.6806,245.1387,13919.0
2024-11-25 10:30:00,246.3,246.3,245.52,245.57,17265.0,245.2781,245.2781,244.5013,244.5511,17265.0
2024-11-25 10:40:00,245.67,245.67,244.67,245.03,14657.0,244.6507,244.6507,243.6549,244.0134,14657.0
2024-11-25 10:50:00,245.41,245.42,244.52,244.72,1768.0,244.3918,244.4018,243.5055,243.7047,1768.0
2024-11-25 11:00:00,244.81,244.82,244.17,244.18,5721.0,243.7943,243.8043,243.157,243.1669,5721.0
2024-11-25 11:10:00,244.17,244.6,244.17,244.27,7385.0,243.157,243.5852,243.157,243.2565,7385.0
2024-11-25 11:20:00,244.45,245.12,244.45,244.55,8121.0,243.4358,244.103,243.4358,243.5354,8121.0
2024-11-25 11:30:00,244.49,245.24,244.31,245.22,18653.0,243.4756,244.2225,243.2964,244.2026,18653.0
2024-11-25 11:40:00,245.23,245.28,245.0,245.0,5035.0,244.2126,244.2623,243.9835,243.9835,5035.0
2024-11-25 11:50:00,245.07,245.43,244.91,245.05,9514.0,244.0532,244.4117,243.8939,244.0333,9514.0
2024-11-25 12:00:00,245.26,245.32,244.86,244.97,3168.0,244.2424,244.3022,243.8441,243.9536,3168.0
2024-11-25 12:10:00,244.84,245.14,244.84,244.89,2789.0,243.8242,244.1229,243.8242,243.874,2789.0
2024-11-25 12:20:00,244.99,245.3,244.76,244.76,12910.0,243.9735,244.2823,243.7445,243.7445,12910.0
2024-11-25 12:30:00,244.81,245.15,244.76,244.95,8021.0,243.7943,244.1329,243.7445,243.9337,8021.0
2024-11-25 12:40:00,244.94,244.94,244.55,244.66,3825.0,243.9238,243.9238,243.5354,243.6449,3825.0
2024-11-25 12:50:00,244.56,244.63,244.43,244.47,6943.0,243.5453,243.615,243.4159,243.4557,6943.0
2024-11-25 13:00:00,244.43,244.68,244.42,244.55,4947.0,243.4159,243.6648,243.4059,243.5354,4947.0
2024-11-25 13:10:00,244.5,244.68,244.21,244.21,10328.0,243.4856,243.6648,243.1968,243.1968,10328.0
2024-11-25 13:20:00,244.19,244.19,243.88,243.9,8223.0,243.1769,243.1769,242.8682,242.8881,8223.0
2024-11-25 13:30:00,243.86,244.42,243.85,244.3,14974.0,242.8482,243.4059,242.8383,243.2864,14974.0
2024-11-25 13:40:00,244.3,244.58,244.17,244.44,11460.0,243.2864,243.5652,243.157,243.4258,11460.0
2024-11-25 13:50:00,244.54,244.92,244.54,244.84,10201.0,243.5254,243.9038,243.5254,243.8242,10201.0
2024-11-25 14:00:00,244.75,244.8,244.47,244.79,13742.0,243.7345,243.7843,243.4557,243.7744,13742.0
2024-11-25 14:10:00,244.86,244.96,244.63,244.67,5184.0,243.8441,243.9437,243.615,243.6549,5184.0
2024-11-25 14:20:00,244.66,244.72,244.5,244.71,7463.0,243.6449,243.7047,243.4856,243.6947,7463.0
2024-11-25 14:30:00,244.71,244.91,244.58,244.81,4256.0,243.6947,243.8939,243.5652,243.7943,4256.0
2024-11-25 14:40:00,244.85,245.12,244.85,244.9,10426.0,243.8341,244.103,243.8341,243.8839,10426.0
2024-11-25 14:50:00,244.9,244.9,244.56,244.62,13159.0,243.8839,243.8839,243.5453,243.6051,13159.0
2024-11-25 15:00:00,244.63,244.63,243.8,244.33,71878.0,243.615,243.615,242.7885,243.3163,71878.0
2024-11-25 15:10:00,244.38,244.57,244.31,244.51,5350.0,243.3661,243.5553,243.2964,243.4955,5350.0
2024-11-25 15:20:00,244.5,244.89,244.38,244.65,12472.0,243.4856,243.874,243.3661,243.635,12472.0
2024-11-25 15:30:00,244.62,244.86,244.31,244.43,16331.0,243.6051,243.8441,243.2964,243.4159,16331.0
2024-11-25 15:40:00,244.45,244.63,244.16,244.57,24151.0,243.4358,243.615,243.147,243.5553,24151.0
2024-11-25 15:50:00,244.36,244.72,243.77,244.13,120811.0,243.3462,243.7047,242.7586,243.1171,120811.0
2024-11-26 09:30:00,246.05,246.05,243.78,244.55,16046.0,245.0292,245.0292,242.7686,243.5354,16046.0
2024-11-26 09:40:00,244.74,244.74,243.23,243.53,7539.0,243.7246,243.7246,242.2209,242.5196,7539.0
2024-11-26 09:50:00,243.73,244.33,243.66,244.0,14565.0,242.7188,243.3163,242.6491,242.9877,14565.0
2024-11-26 10:00:00,244.18,244.42,243.62,244.42,9909.0,243.1669,243.4059,242.6092,243.4059,9909.0
2024-11-26 10:10:00,244.3,244.53,243.99,244.49,9356.0,243.2864,243.5155,242.9777,243.4756,9356.0
2024-11-26 10:20:00,244.5,245.55,244.32,245.54,16085.0,243.4856,244.5312,243.3063,244.5213,16085.0
2024-11-26 10:30:00,245.5,245.71,245.18,245.46,5764.0,244.4814,244.6906,244.1628,244.4416,5764.0
2024-11-26 10:40:00,245.25,245.35,244.79,244.81,3057.0,244.2325,244.3321,243.7744,243.7943,3057.0
2024-11-26 10:50:00,245.0,245.33,244.92,245.33,8600.0,243.9835,244.3121,243.9038,244.3121,8600.0
2024-11-26 11:00:00,245.41,246.05,245.31,246.02,12946.0,244.3918,245.0292,244.2922,244.9993,12946.0
2024-11-26 11:10:00,246.14,246.4,246.05,246.27,4740.0,245.1188,245.3777,245.0292,245.2482,4740.0
2024-11-26 11:20:00,246.23,246.35,246.06,246.17,5086.0,245.2084,245.3279,245.0391,245.1487,5086.0
2024-11-26 11:30:00,246.27,246.45,246.21,246.3,10831.0,245.2482,245.4275,245.1885,245.2781,10831.0
2024-11-26 11:40:00,246.3,246.79,246.22,246.75,14117.0,245.2781,245.7661,245.1984,245.7262,14117.0
2024-11-26 11:50:00,246.75,246.87,246.62,246.62,4100.0,245.7262,245.8457,245.5968,245.5968,4100.0
2024-11-26 12:00:00,246.77,246.84,246.57,246.69,6679.0,245.7462,245.8159,245.547,245.6665,6679.0
2024-11-26 12:10:00,246.79,247.43,246.78,247.31,9219.0,245.7661,246.4034,245.7561,246.2839,9219.0
2024-11-26 12:20:00,247.31,247.4,247.27,247.34,4460.0,246.2839,246.3735,246.2441,246.3138,4460.0
2024-11-26 12:30:00,247.46,247.48,247.42,247.45,1648.0,246.4333,246.4532,246.3935,246.4233,1648.0
2024-11-26 12:40:00,247.43,247.49,247.17,247.3,4927.0,246.4034,246.4632,246.1445,246.274,4927.0
2024-11-26 12:50:00,247.24,247.3,247.11,247.29,3043.0,246.2142,246.274,246.0848,246.264,3043.0
2024-11-26 13:00:00,247.3,247.57,247.28,247.28,10022.0,246.274,246.5428,246.254,246.254,10022.0
2024-11-26 13:10:00,247.28,247.39,247.17,247.17,5086.0,246.254,246.3636,246.1445,246.1445,5086.0
2024-11-26 13:20:00,247.24,247.27,247.15,247.22,1575.0,246.2142,246.2441,246.1246,246.1943,1575.0
2024-11-26 13:30:00,247.22,247.48,247.15,247.43,7220.0,246.1943,246.4532,246.1246,246.4034,7220.0
2024-11-26 13:40:00,247.48,247.48,247.22,247.42,7275.0,246.4532,246.4532,246.1943,246.3935,7275.0
2024-11-26 13:50:00,247.35,247.53,247.26,247.26,4058.0,246.3238,246.503,246.2341,246.2341,4058.0
2024-11-26 14:00:00,247.26,247.31,247.11,247.13,3842.0,246.2341,246.2839,246.0848,246.1047,3842.0
2024-11-26 14:10:00,247.15,247.16,246.99,247.0,2974.0,246.1246,246.1345,245.9653,245.9752,2974.0
2024-11-26 14:20:00,246.99,247.45,246.81,247.45,7269.0,245.9653,246.4233,245.786,246.4233,7269.0
2024-11-26 14:30:00,247.4,247.74,247.28,247.63,6965.0,246.3735,246.7121,246.254,246.6026,6965.0
2024-11-26 14:40:00,247.52,247.68,247.22,247.31,9793.0,246.4931,246.6524,246.1943,246.2839,9793.0
2024-11-26 14:50:00,247.22,247.83,247.22,247.65,10801.0,246.1943,246.8018,246.1943,246.6225,10801.0
2024-11-26 15:00:00,247.65,247.84,247.58,247.84,4565.0,246.6225,246.8117,246.5528,246.8117,4565.0
2024-11-26 15:10:00,247.77,247.86,247.64,247.73,9889.0,246.742,246.8316,246.6126,246.7022,9889.0
2024-11-26 15:20:00,247.74,247.88,247.5,247.82,11646.0,246.7121,246.8516,246.4731,246.7918,11646.0
2024-11-26 15:30:00,247.82,248.34,247.63,247.94,18954.0,246.7918,247.3096,246.6026,246.9113,18954.0
2024-11-26 15:40:00,247.94,248.23,247.89,248.17,33960.0,246.9113,247.2001,246.8615,247.1404,33960.0
2024-11-26 15:50:00,248.22,248.51,247.9,248.35,133999.0,247.1901,247.4789,246.8715,247.3196,133999.0
2024-11-27 09:30:00,246.54,248.16,246.54,248.16,17058.0,245.5171,247.1304,245.5171,247.1304,17058.0
2024-11-27 09:40:00,248.81,248.97,248.37,248.97,3648.0,247.7777,247.937,247.3395,247.937,3648.0
2024-11-27 09:50:00,248.88,249.39,248.83,249.09,4908.0,247.8474,248.3553,247.7976,248.0565,4908.0
2024-11-27 10:00:00,249.18,249.99,248.91,249.8,6749.0,248.1462,248.9528,247.8773,248.7636,6749.0
2024-11-27 10:10:00,249.94,250.45,249.87,250.02,12780.0,248.903,249.4109,248.8333,248.9827,12780.0
2024-11-27 10:20:00,249.99,250.28,249.98,250.09,5627.0,248.9528,249.2416,248.9428,249.0524,5627.0
2024-11-27 10:30:00,250.15,250.88,250.14,250.86,16001.0,249.1121,249.8391,249.1022,249.8192,16001.0
2024-11-27 10:40:00,250.93,250.93,250.31,250.49,7324.0,249.8889,249.8889,249.2715,249.4507,7324.0
2024-11-27 10:50:00,250.57,251.12,250.57,251.09,10064.0,249.5304,250.0781,249.5304,250.0482,10064.0
2024-11-27 11:00:00,251.04,251.05,250.18,250.6,8555.0,249.9984,250.0084,249.142,249.5603,8555.0
2024-11-27 11:10:00,250.43,250.71,250.43,250.65,6734.0,249.391,249.6698,249.391,249.6101,6734.0
2024-11-27 11:20:00,250.58,250.65,250.39,250.46,7904.0,249.5404,249.6101,249.3511,249.4209,7904.0
2024-11-27 11:30:00,250.47,250.59,250.4,250.53,8057.0,249.4308,249.5503,249.3611,249.4906,8057.0
2024-11-27 11:40:00,250.53,251.11,250.52,251.11,7293.0,249.4906,250.0682,249.4806,250.0682,7293.0
2024-11-27 11:50:00,251.1,251.35,250.97,251.26,4136.0,250.0582,250.3072,249.9287,250.2175,4136.0
2024-11-27 12:00:00,251.22,251.49,251.02,251.02,4358.0,250.1777,250.4466,249.9785,249.9785,4358.0
2024-11-27 12:10:00,251.05,251.35,251.01,251.32,9361.0,250.0084,250.3072,249.9686,250.2773,9361.0
2024-11-27 12:20:00,251.31,251.34,251.14,251.25,9535.0,250.2673,250.2972,250.098,250.2076,9535.0
2024-11-27 12:30:00,251.25,251.3,251.09,251.17,11803.0,250.2076,250.2574,250.0482,250.1279,11803.0
2024-11-27 12:40:00,251.18,251.28,251.01,251.1,4333.0,250.1379,250.2375,249.9686,250.0582,4333.0
2024-11-27 12:50:00,251.04,251.14,251.01,251.05,3359.0,249.9984,250.098,249.9686,250.0084,3359.0
2024-11-27 13:00:00,250.99,251.09,250.92,251.09,5351.0,249.9487,250.0482,249.8789,250.0482,5351.0
2024-11-27 13:10:00,251.04,251.04,250.73,250.73,5937.0,249.9984,249.9984,249.6897,249.6897,5937.0
2024-11-27 13:20:00,250.72,250.77,250.62,250.77,3309.0,249.6798,249.7296,249.5802,249.7296,3309.0
2024-11-27 13:30:00,250.68,250.73,250.61,250.69,6546.0,249.6399,249.6897,249.5702,249.6499,6546.0
2024-11-27 13:40:00,250.68,250.85,250.68,250.84,7900.0,249.6399,249.8092,249.6399,249.7993,7900.0
2024-11-27 13:50:00,250.83,251.06,250.8,251.0,8628.0,249.7893,250.0184,249.7594,249.9586,8628.0
2024-11-27 14:00:00,251.04,251.06,250.94,250.95,5248.0,249.9984,250.0184,249.8989,249.9088,5248.0
2024-11-27 14:10:00,250.95,250.95,250.59,250.62,8757.0,249.9088,249.9088,249.5503,249.5802,8757.0
2024-11-27 14:20:00,250.65,250.89,250.59,250.84,5879.0,249.6101,249.8491,249.5503,249.7993,5879.0
2024-11-27 14:30:00,250.87,251.07,250.84,251.06,9489.0,249.8292,250.0283,249.7993,250.0184,9489.0
2024-11-27 14:40:00,251.13,251.15,250.89,250.9,13106.0,250.0881,250.108,249.8491,249.859,13106.0
2024-11-27 14:50:00,250.9,250.9,250.7,250.84,8630.0,249.859,249.859,249.6599,249.7993,8630.0
2024-11-27 15:00:00,250.85,250.85,250.46,250.48,11433.0,249.8092,249.8092,249.4209,249.4408,11433.0
2024-11-27 15:10:00,250.48,250.65,249.72,249.99,28422.0,249.4408,249.6101,248.6839,248.9528,28422.0
2024-11-27 15:20:00,250.06,250.74,250.01,250.36,33841.0,249.0225,249.6997,248.9727,249.3213,33841.0
2024-11-27 15:30:00,250.37,250.41,249.44,249.56,17793.0,249.3312,249.3711,248.4051,248.5246,17793.0
2024-11-27 15:40:00,249.62,250.08,249.41,250.01,18713.0,248.5843,249.0424,248.3752,248.9727,18713.0
2024-11-27 15:50:00,250.03,250.15,249.21,249.66,81336.0,248.9926,249.1121,248.176,248.6242,81336.0
2024-11-29 09:30:00,250.08,252.22,249.72,252.05,15902.0,249.0424,251.1736,248.6839,251.0043,15902.0
2024-11-29 09:40:00,251.74,251.95,250.93,251.13,19254.0,250.6955,250.9047,249.8889,250.0881,19254.0
2024-11-29 09:50:00,251.03,251.14,250.36,250.68,12431.0,249.9885,250.098,249.3213,249.6399,12431.0
2024-11-29 10:00:00,250.36,251.57,250.23,251.2,13644.0,249.3213,250.5262,249.1918,250.1578,13644.0
2024-11-29 10:10:00,251.11,251.81,251.01,251.57,11676.0,250.0682,250.7653,249.9686,250.5262,11676.0
2024-11-29 10:20:00,251.42,251.82,251.32,251.75,9249.0,250.3769,250.7752,250.2773,250.7055,9249.0
2024-11-29 10:30:00,251.87,251.87,251.52,251.59,14389.0,250.825,250.825,250.4765,250.5462,14389.0
2024-11-29 10:40:00,251.6,251.66,251.38,251.54,12988.0,250.5561,250.6159,250.337,250.4964,12988.0
2024-11-29 10:50:00,251.47,251.56,251.23,251.53,11202.0,250.4267,250.5163,250.1877,250.4864,11202.0
2024-11-29 11:00:00,251.53,251.93,251.51,251.83,22006.0,250.4864,250.8848,250.4665,250.7852,22006.0
2024-11-29 11:10:00,251.9,252.52,251.9,252.52,19031.0,250.8549,251.4723,250.8549,251.4723,19031.0
2024-11-29 11:20:00,252.45,252.65,252.16,252.52,12630.0,251.4026,251.6018,251.1138,251.4723,12630.0
2024-11-29 11:30:00,252.52,252.74,252.4,252.42,11411.0,251.4723,251.6914,251.3528,251.3727,11411.0
2024-11-29 11:40:00,252.56,252.82,252.31,252.4,15622.0,251.5121,251.7711,251.2632,251.3528,15622.0
2024-11-29 11:50:00,252.4,252.64,252.36,252.48,12683.0,251.3528,251.5918,251.313,251.4325,12683.0
2024-11-29 12:00:00,252.5,252.92,252.46,252.81,12129.0,251.4524,251.8706,251.4126,251.7611,12129.0
2024-11-29 12:10:00,252.84,253.12,252.81,253.07,15795.0,251.791,252.0698,251.7611,252.02,15795.0
2024-11-29 12:20:00,253.12,253.13,252.84,253.13,14816.0,252.0698,252.0798,251.791,252.0798,14816.0
2024-11-29 12:30:00,253.17,253.27,252.98,253.09,17616.0,252.1196,252.2192,251.9304,252.0399,17616.0
2024-11-29 12:40:00,253.12,253.22,252.79,252.93,16518.0,252.0698,252.1694,251.7412,251.8806,16518.0
2024-11-29 12:50:00,252.95,252.98,250.93,251.6,68505.0,251.9005,251.9304,249.8889,250.5561,68505.0
2024-12-02 09:30:00,251.02,251.02,249.3,249.55,14645.0,249.9785,249.9785,248.2657,248.5146,14645.0
2024-12-02 09:40:00,249.55,249.72,249.26,249.57,9629.0,248.5146,248.6839,248.2258,248.5345,9629.0
2024-12-02 09:50:00,249.5,250.02,249.18,249.86,12007.0,248.4648,248.9827,248.1462,248.8233,12007.0
2024-12-02 10:00:00,249.68,249.95,248.96,249.17,23188.0,248.6441,248.913,247.9271,248.1362,23188.0
2024-12-02 10:10:00,249.44,249.48,248.66,248.92,8569.0,248.4051,248.4449,247.6283,247.8872,8569.0
2024-12-02 10:20:00,248.97,249.63,248.96,249.5,2534.0,247.937,248.5943,247.9271,248.4648,2534.0
2024-12-02 10:30:00,249.55,249.55,248.85,249.08,3842.0,248.5146,248.5146,247.8175,248.0466,3842.0
2024-12-02 10:40:00,249.03,249.12,248.91,248.96,5612.0,247.9968,248.0864,247.8773,247.9271,5612.0
2024-12-02 10:50:00,248.97,248.98,248.64,248.64,8648.0,247.937,247.947,247.6084,247.6084,8648.0
2024-12-02 11:00:00,248.82,249.06,248.55,248.88,4609.0,247.7877,248.0267,247.5188,247.8474,4609.0
2024-12-02 11:10:00,248.7,248.8,248.56,248.76,1750.0,247.6682,247.7677,247.5287,247.7279,1750.0
2024-12-02 11:20:00,248.74,249.34,248.74,249.34,3560.0,247.708,248.3055,247.708,248.3055,3560.0
2024-12-02 11:30:00,249.41,249.62,249.07,249.29,4148.0,248.3752,248.5843,248.0366,248.2557,4148.0
2024-12-02 11:40:00,249.36,249.71,249.36,249.65,8813.0,248.3254,248.674,248.3254,248.6142,8813.0
2024-12-02 11:50:00,249.67,249.81,249.63,249.63,3081.0,248.6341,248.7736,248.5943,248.5943,3081.0
2024-12-02 12:00:00,249.62,249.75,249.37,249.37,2938.0,248.5843,248.7138,248.3354,248.3354,2938.0
2024-12-02 12:10:00,249.37,249.48,249.27,249.46,3524.0,248.3354,248.4449,248.2358,248.425,3524.0
2024-12-02 12:20:00,249.43,249.45,249.23,249.24,1497.0,248.3951,248.415,248.196,248.2059,1497.0
2024-12-02 12:30:00,249.34,249.42,249.25,249.26,3705.0,248.3055,248.3852,248.2159,248.2258,3705.0
2024-12-02 12:40:00,249.18,249.45,249.13,249.45,2272.0,248.1462,248.415,248.0964,248.415,2272.0
2024-12-02 12:50:00,249.39,249.52,249.32,249.34,2452.0,248.3553,248.4848,248.2856,248.3055,2452.0
2024-12-02 13:00:00,249.34,249.35,249.16,249.35,4155.0,248.3055,248.3155,248.1262,248.3155,4155.0
2024-12-02 13:10:00,249.37,249.73,249.31,249.69,3925.0,248.3354,248.6939,248.2756,248.654,3925.0
2024-12-02 13:20:00,249.59,249.93,249.59,249.88,3140.0,248.5545,248.8931,248.5545,248.8433,3140.0
2024-12-02 13:30:00,250.0,250.07,249.93,250.02,1949.0,248.9628,249.0325,248.8931,248.9827,1949.0
2024-12-02 13:40:00,249.93,250.12,249.91,249.96,2979.0,248.8931,249.0823,248.8731,248.9229,2979.0
2024-12-02 13:50:00,249.97,250.01,249.91,250.01,2197.0,248.9329,248.9727,248.8731,248.9727,2197.0
2024-12-02 14:00:00,249.97,250.01,249.79,250.0,7853.0,248.9329,248.9727,248.7536,248.9628,7853.0
2024-12-02 14:10:00,250.04,250.11,249.93,249.94,2141.0,249.0026,249.0723,248.8931,248.903,2141.0
2024-12-02 14:20:00,249.94,249.97,249.9,249.95,1729.0,248.903,248.9329,248.8632,248.913,1729.0
2024-12-02 14:30:00,249.92,249.95,249.39,249.4,10820.0,248.8831,248.913,248.3553,248.3653,10820.0
2024-12-02 14:40:00,249.36,249.57,249.28,249.44,5784.0,248.3254,248.5345,248.2457,248.4051,5784.0
2024-12-02 14:50:00,249.54,249.59,249.33,249.43,4200.0,248.5047,248.5545,248.2955,248.3951,4200.0
2024-12-02 15:00:00,249.49,249.49,249.3,249.33,3675.0,248.4549,248.4549,248.2657,248.2955,3675.0
2024-12-02 15:10:00,249.33,249.65,249.32,249.58,6436.0,248.2955,248.6142,248.2856,248.5445,6436.0
2024-12-02 15:20:00,249.59,249.66,249.42,249.66,10921.0,248.5545,248.6242,248.3852,248.6242,10921.0
2024-12-02 15:30:00,249.68,249.73,249.31,249.54,15471.0,248.6441,248.6939,248.2756,248.5047,15471.0
2024-12-02 15:40:00,249.65,249.81,249.39,249.52,21704.0,248.6142,248.7736,248.3553,248.4848,21704.0
2024-12-02 15:50:00,249.35,250.34,249.35,249.9,105686.0,248.3155,249.3014,248.3155,248.8632,105686.0
2024-12-03 09:30:00,251.74,252.4,250.41,250.42,21736.0,250.6955,251.3528,249.3711,249.381,21736.0
2024-12-03 09:40:00,250.68,251.13,250.19,250.74,5371.0,249.6399,250.0881,249.152,249.6997,5371.0
2024-12-03 09:50:00,250.71,250.88,250.13,250.17,3599.0,249.6698,249.8391,249.0922,249.1321,3599.0
2024-12-03 10:00:00,250.05,250.75,249.83,250.75,15439.0,249.0126,249.7097,248.7935,249.7097,15439.0
2024-12-03 10:10:00,250.76,250.76,250.22,250.23,6800.0,249.7196,249.7196,249.1818,249.1918,6800.0
2024-12-03 10:20:00,250.24,250.55,250.07,250.55,16661.0,249.2018,249.5105,249.0325,249.5105,16661.0
2024-12-03 10:30:00,250.77,250.85,250.48,250.67,15563.0,249.7296,249.8092,249.4408,249.63,15563.0
2024-12-03 10:40:00,250.69,250.81,250.34,250.81,8958.0,249.6499,249.7694,249.3014,249.7694,8958.0
2024-12-03 10:50:00,250.65,251.0,250.48,250.75,5979.0,249.6101,249.9586,249.4408,249.7097,5979.0
2024-12-03 11:00:00,250.89,251.02,250.66,251.02,4984.0,249.8491,249.9785,249.62,249.9785,4984.0
2024-12-03 11:10:00,251.02,251.41,250.71,251.33,22671.0,249.9785,250.3669,249.6698,250.2872,22671.0
2024-12-03 11:20:00,251.24,251.42,250.83,250.84,11029.0,250.1976,250.3769,249.7893,249.7993,11029.0
2024-12-03 11:30:00,250.71,251.02,250.35,250.8,10974.0,249.6698,249.9785,249.3113,249.7594,10974.0
2024-12-03 11:40:00,250.72,250.72,250.28,250.65,3971.0,249.6798,249.6798,249.2416,249.6101,3971.0
2024-12-03 11:50:00,250.66,250.72,250.48,250.72,3953.0,249.62,249.6798,249.4408,249.6798,3953.0
2024-12-03 12:00:00,250.73,250.92,250.63,250.9,3157.0,249.6897,249.8789,249.5901,249.859,3157.0
2024-12-03 12:10:00,250.92,250.97,250.75,250.89,6585.0,249.8789,249.9287,249.7097,249.8491,6585.0
2024-12-03 12:20:00,250.85,251.03,250.67,250.92,6680.0,249.8092,249.9885,249.63,249.8789,6680.0
2024-12-03 12:30:00,250.95,251.27,250.93,251.21,7451.0,249.9088,250.2275,249.8889,250.1677,7451.0
2024-12-03 12:40:00,251.17,251.26,251.15,251.2,1000.0,250.1279,250.2175,250.108,250.1578,1000.0
2024-12-03 12:50:00,251.25,251.37,251.19,251.23,3053.0,250.2076,250.3271,250.1478,250.1877,3053.0
2024-12-03 13:00:00,251.14,251.25,251.01,251.18,2023.0,250.098,250.2076,249.9686,250.1379,2023.0
2024-12-03 13:10:00,251.19,251.28,251.01,251.19,7809.0,250.1478,250.2375,249.9686,250.1478,7809.0
2024-12-03 13:20:00,251.19,251.2,250.94,250.94,10791.0,250.1478,250.1578,249.8989,249.8989,10791.0
2024-12-03 13:30:00,251.04,251.18,250.84,251.09,9670.0,249.9984,250.1379,249.7993,250.0482,9670.0
2024-12-03 13:40:00,251.02,251.18,250.97,250.98,3267.0,249.9785,250.1379,249.9287,249.9387,3267.0
2024-12-03 13:50:00,251.01,251.02,250.7,250.81,6112.0,249.9686,249.9785,249.6599,249.7694,6112.0
2024-12-03 14:00:00,250.75,250.75,250.55,250.58,2100.0,249.7097,249.7097,249.5105,249.5404,2100.0
2024-12-03 14:10:00,250.62,250.75,250.6,250.66,2636.0,249.5802,249.7097,249.5603,249.62,2636.0
2024-12-03 14:20:00,250.78,250.91,250.66,250.76,4329.0,249.7395,249.869,249.62,249.7196,4329.0
2024-12-03 14:30:00,250.77,251.03,250.77,251.03,2238.0,249.7296,249.9885,249.7296,249.9885,2238.0
2024-12-03 14:40:00,251.04,251.15,250.92,251.1,3671.0,249.9984,250.108,249.8789,250.0582,3671.0
2024-12-03 14:50:00,251.1,251.23,250.99,251.09,3900.0,250.0582,250.1877,249.9487,250.0482,3900.0
2024-12-03 15:00:00,251.12,251.13,250.88,250.88,8432.0,250.0781,250.0881,249.8391,249.8391,8432.0
2024-12-03 15:10:00,250.91,250.96,250.49,250.69,9105.0,249.869,249.9188,249.4507,249.6499,9105.0
2024-12-03 15:20:00,250.69,250.78,250.49,250.55,8276.0,249.6499,249.7395,249.4507,249.5105,8276.0
2024-12-03 15:30:00,250.56,250.73,250.31,250.39,12484.0,249.5204,249.6897,249.2715,249.3511,12484.0
2024-12-03 15:40:00,250.35,250.54,250.28,250.37,15919.0,249.3113,249.5005,249.2416,249.3312,15919.0
2024-12-03 15:50:00,250.27,250.44,249.83,250.06,102802.0,249.2316,249.4009,248.7935,249.0225,102802.0
2024-12-04 09:30:00,251.59,252.94,249.88,249.88,32372.0,250.5462,251.8906,248.8433,248.8433,32372.0
2024-12-04 09:40:00,250.04,251.48,250.03,250.75,5063.0,249.0026,250.4366,248.9926,249.7097,5063.0
2024-12-04 09:50:00,250.57,251.09,249.9,251.09,8947.0,249.5304,250.0482,248.8632,250.0482,8947.0
2024-12-04 10:00:00,250.62,250.93,249.96,250.83,6175.0,249.5802,249.8889,248.9229,249.7893,6175.0
2024-12-04 10:10:00,250.84,251.15,250.21,250.99,11965.0,249.7993,250.108,249.1719,249.9487,11965.0
2024-12-04 10:20:00,250.85,250.85,249.82,250.34,8367.0,249.8092,249.8092,248.7835,249.3014,8367.0
2024-12-04 10:30:00,250.34,250.55,249.9,250.25,6024.0,249.3014,249.5105,248.8632,249.2117,6024.0
2024-12-04 10:40:00,250.29,250.44,250.18,250.26,2131.0,249.2516,249.4009,249.142,249.2217,2131.0
2024-12-04 10:50:00,250.28,250.28,249.92,250.24,6849.0,249.2416,249.2416,248.8831,249.2018,6849.0
2024-12-04 11:00:00,250.17,250.22,249.98,250.09,2714.0,249.1321,249.1818,248.9428,249.0524,2714.0
2024-12-04 11:10:00,250.06,250.47,249.94,250.47,10887.0,249.0225,249.4308,248.903,249.4308,10887.0
2024-12-04 11:20:00,250.47,250.63,250.23,250.37,7419.0,249.4308,249.5901,249.1918,249.3312,7419.0
2024-12-04 11:30:00,250.38,250.38,250.06,250.29,6856.0,249.3412,249.3412,249.0225,249.2516,6856.0
2024-12-04 11:40:00,250.29,250.63,250.29,250.57,3014.0,249.2516,249.5901,249.2516,249.5304,3014.0
2024-12-04 11:50:00,250.54,250.6,250.33,250.42,2694.0,249.5005,249.5603,249.2914,249.381,2694.0
2024-12-04 12:00:00,250.47,250.47,250.27,250.28,2508.0,249.4308,249.4308,249.2316,249.2416,2508.0
2024-12-04 12:10:00,250.14,250.35,250.03,250.35,5730.0,249.1022,249.3113,248.9926,249.3113,5730.0
2024-12-04 12:20:00,250.39,250.4,250.05,250.31,5168.0,249.3511,249.3611,249.0126,249.2715,5168.0
2024-12-04 12:30:00,250.12,250.19,249.93,249.96,4706.0,249.0823,249.152,248.8931,248.9229,4706.0
2024-12-04 12:40:00,250.08,250.08,249.84,249.98,2561.0,249.0424,249.0424,248.8034,248.9428,2561.0
2024-12-04 12:50:00,250.11,250.23,249.71,249.82,6166.0,249.0723,249.1918,248.674,248.7835,6166.0
2024-12-04 13:00:00,249.82,249.95,249.82,249.87,1823.0,248.7835,248.913,248.7835,248.8333,1823.0
2024-12-04 13:10:00,249.94,249.97,249.86,249.87,2731.0,248.903,248.9329,248.8233,248.8333,2731.0
2024-12-04 13:20:00,249.88,249.88,249.58,249.58,4349.0,248.8433,248.8433,248.5445,248.5445,4349.0
2024-12-04 13:30:00,249.56,249.56,249.19,249.19,7931.0,248.5246,248.5246,248.1561,248.1561,7931.0
2024-12-04 13:40:00,249.17,249.34,249.13,249.21,15507.0,248.1362,248.3055,248.0964,248.176,15507.0
2024-12-04 13:50:00,249.3,249.37,249.09,249.09,6312.0,248.2657,248.3354,248.0565,248.0565,6312.0
2024-12-04 14:00:00,249.11,249.17,248.9,248.9,9260.0,248.0765,248.1362,247.8673,247.8673,9260.0
2024-12-04 14:10:00,248.92,248.96,248.57,248.59,10206.0,247.8872,247.9271,247.5387,247.5586,10206.0
2024-12-04 14:20:00,248.72,248.82,248.41,248.5,13681.0,247.6881,247.7877,247.3794,247.469,13681.0
2024-12-04 14:30:00,248.53,248.61,248.46,248.56,2394.0,247.4989,247.5785,247.4292,247.5287,2394.0
2024-12-04 14:40:00,248.54,248.54,248.05,248.1,4187.0,247.5088,247.5088,247.0209,247.0706,4187.0
2024-12-04 14:50:00,248.08,248.11,247.94,248.04,4596.0,247.0507,247.0806,246.9113,247.0109,4596.0
2024-12-04 15:00:00,248.05,248.19,248.0,248.16,4658.0,247.0209,247.1603,246.9711,247.1304,4658.0
2024-12-04 15:10:00,248.11,248.69,248.11,248.36,4063.0,247.0806,247.6582,247.0806,247.3296,4063.0
2024-12-04 15:20:00,248.45,248.63,248.22,248.29,6027.0,247.4192,247.5984,247.1901,247.2599,6027.0
2024-12-04 15:30:00,248.22,248.69,248.21,248.56,12253.0,247.1901,247.6582,247.1802,247.5287,12253.0
2024-12-04 15:40:00,248.68,249.04,248.48,249.01,15685.0,247.6482,248.0067,247.4491,247.9769,15685.0
2024-12-04 15:50:00,248.92,249.23,247.97,248.42,170891.0,247.8872,248.196,246.9412,247.3893,170891.0
2024-12-05 09:30:00,247.0,249.09,245.41,245.42,25597.0,245.9752,248.0565,244.3918,244.4018,25597.0
2024-12-05 09:40:00,245.49,245.72,244.18,245.55,28042.0,244.4715,244.7005,243.1669,244.5312,28042.0
2024-12-05 09:50:00,245.55,246.72,245.01,246.72,37655.0,244.5312,245.6964,243.9935,245.6964,37655.0
2024-12-05 10:00:00,246.72,247.41,245.94,246.3,16608.0,245.6964,246.3835,244.9196,245.2781,16608.0
2024-12-05 10:10:00,246.3,246.79,246.16,246.72,10207.0,245.2781,245.7661,245.1387,245.6964,10207.0
2024-12-05 10:20:00,246.73,247.05,246.38,246.66,5989.0,245.7063,246.025,245.3578,245.6366,5989.0
2024-12-05 10:30:00,246.84,246.84,245.89,246.27,17584.0,245.8159,245.8159,244.8698,245.2482,17584.0
2024-12-05 10:40:00,246.23,246.43,245.88,246.28,26176.0,245.2084,245.4076,244.8599,245.2582,26176.0
2024-12-05 10:50:00,246.28,246.64,246.01,246.03,7908.0,245.2582,245.6167,244.9893,245.0092,7908.0
2024-12-05 11:00:00,246.11,246.31,245.6,245.92,12701.0,245.0889,245.2881,244.581,244.8997,12701.0
2024-12-05 11:10:00,245.64,245.91,245.26,245.58,7474.0,244.6209,244.8897,244.2424,244.5611,7474.0
2024-12-05 11:20:00,245.59,245.93,245.4,245.83,4051.0,244.5711,244.9096,244.3818,244.8101,4051.0
2024-12-05 11:30:00,246.04,246.55,245.86,246.33,12460.0,245.0192,245.5271,244.8399,245.308,12460.0
2024-12-05 11:40:00,246.19,246.23,245.58,245.73,6246.0,245.1686,245.2084,244.5611,244.7105,6246.0
2024-12-05 11:50:00,245.83,246.13,245.65,246.11,6455.0,244.8101,245.1088,244.6308,245.0889,6455.0
2024-12-05 12:00:00,246.01,246.14,245.93,246.14,2162.0,244.9893,245.1188,244.9096,245.1188,2162.0
2024-12-05 12:10:00,246.04,246.04,245.94,246.04,2183.0,245.0192,245.0192,244.9196,245.0192,2183.0
2024-12-05 12:20:00,246.05,246.08,245.81,245.87,4604.0,245.0292,245.059,244.7901,244.8499,4604.0
2024-12-05 12:30:00,245.92,245.92,245.78,245.8,7935.0,244.8997,244.8997,244.7603,244.7802,7935.0
2024-12-05 12:40:00,245.8,245.99,245.8,245.91,7154.0,244.7802,244.9694,244.7802,244.8897,7154.0
2024-12-05 12:50:00,245.92,246.14,245.67,245.84,10984.0,244.8997,245.1188,244.6507,244.82,10984.0
2024-12-05 13:00:00,245.84,245.87,245.67,245.75,3734.0,244.82,244.8499,244.6507,244.7304,3734.0
2024-12-05 13:10:00,245.64,245.94,245.49,245.94,5213.0,244.6209,244.9196,244.4715,244.9196,5213.0
2024-12-05 13:20:00,245.92,246.51,245.83,246.35,13909.0,244.8997,245.4872,244.8101,245.3279,13909.0
2024-12-05 13:30:00,246.48,246.49,246.08,246.1,4354.0,245.4574,245.4673,245.059,245.0789,4354.0
2024-12-05 13:40:00,246.15,246.15,244.91,245.02,13560.0,245.1287,245.1287,243.8939,244.0034,13560.0
2024-12-05 13:50:00,244.84,245.57,244.79,245.24,6333.0,243.8242,244.5511,243.7744,244.2225,6333.0
2024-12-05 14:00:00,245.38,245.56,245.37,245.43,4108.0,244.3619,244.5412,244.352,244.4117,4108.0
2024-12-05 14:10:00,245.45,245.58,245.35,245.4,4801.0,244.4316,244.5611,244.3321,244.3818,4801.0
2024-12-05 14:20:00,245.42,245.49,244.91,244.91,5459.0,244.4018,244.4715,243.8939,243.8939,5459.0
2024-12-05 14:30:00,244.98,245.24,244.86,244.92,5074.0,243.9636,244.2225,243.8441,243.9038,5074.0
2024-12-05 14:40:00,244.91,244.94,244.72,244.86,2769.0,243.8939,243.9238,243.7047,243.8441,2769.0
2024-12-05 14:50:00,244.78,244.79,244.27,244.36,8450.0,243.7644,243.7744,243.2565,243.3462,8450.0
2024-12-05 15:00:00,244.36,244.72,244.35,244.71,6839.0,243.3462,243.7047,243.3362,243.6947,6839.0
2024-12-05 15:10:00,244.68,244.68,244.29,244.62,14967.0,243.6648,243.6648,243.2765,243.6051,14967.0
2024-12-05 15:20:00,244.62,244.86,244.44,244.58,16207.0,243.6051,243.8441,243.4258,243.5652,16207.0
2024-12-05 15:30:00,244.56,244.96,244.54,244.91,22761.0,243.5453,243.9437,243.5254,243.8939,22761.0
2024-12-05 15:40:00,244.96,244.96,244.62,244.74,40763.0,243.9437,243.9437,243.6051,243.7246,40763.0
2024-12-05 15:50:00,244.76,244.77,243.9,244.32,194952.0,243.7445,243.7545,242.8881,243.3063,194952.0
2024-12-06 09:30:00,244.14,245.08,244.14,245.06,8245.0,243.1271,244.0632,243.1271,244.0433,8245.0
2024-12-06 09:40:00,244.69,245.0,243.9,244.55,6239.0,243.6748,243.9835,242.8881,243.5354,6239.0
2024-12-06 09:50:00,244.54,245.15,244.54,244.78,9796.0,243.5254,244.1329,243.5254,243.7644,9796.0
2024-12-06 10:00:00,244.52,244.67,243.42,244.34,24619.0,243.5055,243.6549,242.4101,243.3262,24619.0
2024-12-06 10:10:00,244.22,244.22,243.43,243.46,11323.0,243.2067,243.2067,242.42,242.4499,11323.0
2024-12-06 10:20:00,243.41,243.97,243.23,243.23,12676.0,242.4001,242.9578,242.2209,242.2209,12676.0
2024-12-06 10:30:00,243.34,243.42,242.83,242.83,4741.0,242.3304,242.4101,241.8225,241.8225,4741.0
2024-12-06 10:40:00,242.84,242.95,242.07,242.25,11661.0,241.8325,241.942,241.0657,241.2449,11661.0
2024-12-06 10:50:00,242.27,242.56,242.27,242.56,4385.0,241.2648,241.5536,241.2648,241.5536,4385.0
2024-12-06 11:00:00,242.56,243.0,242.29,243.0,26563.0,241.5536,241.9918,241.2848,241.9918,26563.0
2024-12-06 11:10:00,242.97,243.08,242.7,242.79,14916.0,241.9619,242.0715,241.693,241.7827,14916.0
2024-12-06 11:20:00,242.79,243.23,242.65,243.23,16619.0,241.7827,242.2209,241.6433,242.2209,16619.0
2024-12-06 11:30:00,243.26,243.39,243.06,243.3,6787.0,242.2507,242.3802,242.0516,242.2906,6787.0
2024-12-06 11:40:00,243.23,243.35,243.12,243.25,4384.0,242.2209,242.3404,242.1113,242.2408,4384.0
2024-12-06 11:50:00,243.36,243.98,243.36,243.84,4324.0,242.3503,242.9677,242.3503,242.8283,4324.0
2024-12-06 12:00:00,243.75,243.75,243.43,243.55,3962.0,242.7387,242.7387,242.42,242.5395,3962.0
2024-12-06 12:10:00,243.6,243.6,243.21,243.42,9873.0,242.5893,242.5893,242.2009,242.4101,9873.0
2024-12-06 12:20:00,243.54,243.71,243.24,243.46,4854.0,242.5296,242.6989,242.2308,242.4499,4854.0
2024-12-06 12:30:00,243.42,243.6,243.24,243.24,2445.0,242.4101,242.5893,242.2308,242.2308,2445.0
2024-12-06 12:40:00,243.35,243.49,243.28,243.34,5757.0,242.3404,242.4798,242.2706,242.3304,5757.0
2024-12-06 12:50:00,243.28,243.37,243.09,243.19,11324.0,242.2706,242.3603,242.0814,242.181,11324.0
2024-12-06 13:00:00,243.19,243.84,243.19,243.84,4266.0,242.181,242.8283,242.181,242.8283,4266.0
2024-12-06 13:10:00,243.84,244.05,243.66,244.0,12858.0,242.8283,243.0374,242.6491,242.9877,12858.0
2024-12-06 13:20:00,244.1,244.25,244.04,244.13,2836.0,243.0872,243.2366,243.0275,243.1171,2836.0
2024-12-06 13:30:00,244.06,244.13,244.0,244.13,1376.0,243.0474,243.1171,242.9877,243.1171,1376.0
2024-12-06 13:40:00,244.14,244.56,244.14,244.34,3488.0,243.1271,243.5453,243.1271,243.3262,3488.0
2024-12-06 13:50:00,244.3,244.42,244.12,244.18,4043.0,243.2864,243.4059,243.1072,243.1669,4043.0
2024-12-06 14:00:00,244.11,244.33,244.1,244.1,5838.0,243.0972,243.3163,243.0872,243.0872,5838.0
2024-12-06 14:10:00,244.09,244.12,243.93,243.94,3358.0,243.0773,243.1072,242.9179,242.9279,3358.0
2024-12-06 14:20:00,244.0,244.08,243.68,243.69,6658.0,242.9877,243.0673,242.669,242.6789,6658.0
2024-12-06 14:30:00,243.74,243.94,243.68,243.86,6054.0,242.7287,242.9279,242.669,242.8482,6054.0
2024-12-06 14:40:00,243.83,243.98,243.81,243.92,4754.0,242.8184,242.9677,242.7984,242.908,4754.0
2024-12-06 14:50:00,243.92,243.99,243.77,243.87,14140.0,242.908,242.9777,242.7586,242.8582,14140.0
2024-12-06 15:00:00,243.81,243.83,243.36,243.43,5044.0,242.7984,242.8184,242.3503,242.42,5044.0
2024-12-06 15:10:00,243.51,243.7,243.3,243.41,18150.0,242.4997,242.6889,242.2906,242.4001,18150.0
2024-12-06 15:20:00,243.41,243.6,243.27,243.27,13152.0,242.4001,242.5893,242.2607,242.2607,13152.0
2024-12-06 15:30:00,243.31,243.95,242.95,243.35,37947.0,242.3005,242.9379,241.942,242.3404,37947.0
2024-12-06 15:40:00,243.35,243.49,243.06,243.08,29117.0,242.3404,242.4798,242.0516,242.0715,29117.0
2024-12-06 15:50:00,243.05,243.66,242.83,243.44,81101.0,242.0416,242.6491,241.8225,242.43,81101.0
2024-12-09 09:30:00,243.29,243.46,242.45,242.65,18126.0,242.2806,242.4499,241.4441,241.6433,18126.0
2024-12-09 09:40:00,242.66,242.74,241.83,242.32,24006.0,241.6532,241.7329,240.8267,241.3146,24006.0
2024-12-09 09:50:00,242.08,242.57,241.54,242.23,46497.0,241.0756,241.5636,240.5379,241.225,46497.0
2024-12-09 10:00:00,242.09,242.37,241.64,241.72,15024.0,241.0856,241.3644,240.6374,240.7171,15024.0
2024-12-09 10:10:00,241.72,241.93,241.17,241.23,20102.0,240.7171,240.9262,240.1694,240.2291,20102.0
2024-12-09 10:20:00,241.11,242.06,241.05,241.83,11123.0,240.1096,241.0557,240.0499,240.8267,11123.0
2024-12-09 10:30:00,241.83,242.28,241.67,242.06,16392.0,240.8267,241.2748,240.6673,241.0557,16392.0
2024-12-09 10:40:00,242.05,242.4,241.92,242.26,8490.0,241.0457,241.3943,240.9163,241.2549,8490.0
2024-12-09 10:50:00,242.4,242.53,242.16,242.33,11395.0,241.3943,241.5238,241.1553,241.3246,11395.0
2024-12-09 11:00:00,242.49,242.67,242.24,242.44,13323.0,241.4839,241.6632,241.235,241.4341,13323.0
2024-12-09 11:10:00,242.44,242.5,241.85,241.85,15803.0,241.4341,241.4939,240.8466,240.8466,15803.0
2024-12-09 11:20:00,241.89,242.07,241.63,241.89,9289.0,240.8864,241.0657,240.6275,240.8864,9289.0
2024-12-09 11:30:00,241.88,242.05,241.15,241.15,6506.0,240.8765,241.0457,240.1495,240.1495,6506.0
2024-12-09 11:40:00,241.0,241.13,240.82,240.82,3889.0,240.0001,240.1296,239.8208,239.8208,3889.0
2024-12-09 11:50:00,240.89,241.02,240.32,240.63,8074.0,239.8906,240.02,239.3229,239.6316,8074.0
2024-12-09 12:00:00,240.61,240.61,239.85,239.85,5539.0,239.6117,239.6117,238.8549,238.8549,5539.0
2024-12-09 12:10:00,239.86,239.86,239.39,239.5,4725.0,238.8648,238.8648,238.3968,238.5063,4725.0
2024-12-09 12:20:00,239.57,239.57,238.31,239.1,13436.0,238.576,238.576,237.3213,238.108,13436.0
2024-12-09 12:30:00,239.04,239.59,239.01,239.48,7211.0,238.0482,238.596,238.0184,238.4864,7211.0
2024-12-09 12:40:00,239.39,239.93,239.29,239.92,19723.0,238.3968,238.9345,238.2972,238.9246,19723.0
2024-12-09 12:50:00,239.75,239.98,239.6,239.79,9549.0,238.7553,238.9843,238.6059,238.7951,9549.0
2024-12-09 13:00:00,239.76,239.78,238.95,239.42,12391.0,238.7652,238.7852,237.9586,238.4267,12391.0
2024-12-09 13:10:00,239.4,239.5,239.0,239.11,4423.0,238.4067,238.5063,238.0084,238.1179,4423.0
2024-12-09 13:20:00,239.05,239.36,238.9,239.19,5416.0,238.0582,238.3669,237.9088,238.1976,5416.0
2024-12-09 13:30:00,239.33,240.07,239.33,239.87,10850.0,238.337,239.074,238.337,238.8748,10850.0
2024-12-09 13:40:00,239.87,240.05,239.5,239.65,2010.0,238.8748,239.054,238.5063,238.6557,2010.0
2024-12-09 13:50:00,239.64,239.71,239.35,239.64,6735.0,238.6457,238.7155,238.3569,238.6457,6735.0
2024-12-09 14:00:00,239.59,239.98,239.58,239.91,7951.0,238.596,238.9843,238.586,238.9146,7951.0
2024-12-09 14:10:00,239.91,240.38,239.82,240.37,8577.0,238.9146,239.3827,238.825,239.3727,8577.0
2024-12-09 14:20:00,240.26,240.5,240.15,240.32,16099.0,239.2632,239.5022,239.1536,239.3229,16099.0
2024-12-09 14:30:00,240.29,240.53,240.08,240.43,23450.0,239.293,239.5321,239.0839,239.4325,23450.0
2024-12-09 14:40:00,240.31,240.49,240.24,240.47,2908.0,239.313,239.4922,239.2433,239.4723,2908.0
2024-12-09 14:50:00,240.46,240.73,240.38,240.73,6853.0,239.4623,239.7312,239.3827,239.7312,6853.0
2024-12-09 15:00:00,240.65,240.89,240.59,240.89,4388.0,239.6516,239.8906,239.5918,239.8906,4388.0
2024-12-09 15:10:00,240.9,240.9,240.61,240.65,5478.0,239.9005,239.9005,239.6117,239.6516,5478.0
2024-12-09 15:20:00,240.64,240.71,240.5,240.71,4254.0,239.6416,239.7113,239.5022,239.7113,4254.0
2024-12-09 15:30:00,240.71,240.79,240.43,240.79,13297.0,239.7113,239.791,239.4325,239.791,13297.0
2024-12-09 15:40:00,240.78,240.81,240.56,240.66,16841.0,239.781,239.8109,239.5619,239.6615,16841.0
2024-12-09 15:50:00,240.6,240.97,240.35,240.6,109011.0,239.6018,239.9702,239.3528,239.6018,109011.0
2024-12-10 09:30:00,240.79,240.79,238.04,238.28,11989.0,239.791,239.791,237.0524,237.2914,11989.0
2024-12-10 09:40:00,237.85,238.05,237.1,237.72,4868.0,236.8632,237.0623,236.1163,236.7337,4868.0
2024-12-10 09:50:00,237.8,239.11,237.32,238.53,7524.0,236.8134,238.1179,236.3354,237.5404,7524.0
2024-12-10 10:00:00,238.28,238.61,237.52,237.65,15870.0,237.2914,237.62,236.5345,236.664,15870.0
2024-12-10 10:10:00,237.65,238.13,237.43,238.13,24165.0,236.664,237.142,236.4449,237.142,24165.0
2024-12-10 10:20:00,238.03,238.15,237.46,237.85,25623.0,237.0424,237.1619,236.4748,236.8632,25623.0
2024-12-10 10:30:00,238.06,238.14,237.74,237.89,8609.0,237.0723,237.152,236.7536,236.903,8609.0
2024-12-10 10:40:00,237.79,238.34,237.73,238.34,3144.0,236.8034,237.3511,236.7437,237.3511,3144.0
2024-12-10 10:50:00,238.4,239.14,238.38,239.12,5723.0,237.4109,238.1478,237.391,238.1279,5723.0
2024-12-10 11:00:00,238.91,239.19,238.8,239.19,4460.0,237.9188,238.1976,237.8092,238.1976,4460.0
2024-12-10 11:10:00,239.24,239.39,239.02,239.03,4774.0,238.2474,238.3968,238.0283,238.0383,4774.0
2024-12-10 11:20:00,239.16,239.49,239.06,239.49,8403.0,238.1677,238.4964,238.0682,238.4964,8403.0
2024-12-10 11:30:00,239.42,239.61,239.31,239.6,5161.0,238.4267,238.6159,238.3171,238.6059,5161.0
2024-12-10 11:40:00,239.5,239.92,239.49,239.76,3840.0,238.5063,238.9246,238.4964,238.7652,3840.0
2024-12-10 11:50:00,239.63,239.66,239.13,239.13,5242.0,238.6358,238.6657,238.1379,238.1379,5242.0
2024-12-10 12:00:00,239.29,239.45,239.14,239.29,3312.0,238.2972,238.4565,238.1478,238.2972,3312.0
2024-12-10 12:10:00,239.37,239.42,239.17,239.19,5656.0,238.3769,238.4267,238.1777,238.1976,5656.0
2024-12-10 12:20:00,239.19,239.27,238.85,239.18,2467.0,238.1976,238.2773,237.859,238.1877,2467.0
2024-12-10 12:30:00,239.18,239.42,238.97,239.09,8196.0,238.1877,238.4267,237.9785,238.098,8196.0
2024-12-10 12:40:00,239.02,239.24,238.91,239.16,3609.0,238.0283,238.2474,237.9188,238.1677,3609.0
2024-12-10 12:50:00,239.2,239.2,238.77,238.77,4333.0,238.2076,238.2076,237.7794,237.7794,4333.0
2024-12-10 13:00:00,238.76,238.83,238.44,238.59,3688.0,237.7694,237.8391,237.4507,237.6001,3688.0
2024-12-10 13:10:00,238.59,238.61,238.25,238.47,6908.0,237.6001,237.62,237.2615,237.4806,6908.0
2024-12-10 13:20:00,238.27,238.45,238.19,238.37,12019.0,237.2814,237.4607,237.2018,237.381,12019.0
2024-12-10 13:30:00,238.37,238.55,238.3,238.4,14496.0,237.381,237.5603,237.3113,237.4109,14496.0
2024-12-10 13:40:00,238.31,238.59,238.04,238.04,34317.0,237.3213,237.6001,237.0524,237.0524,34317.0
2024-12-10 13:50:00,238.16,238.28,237.26,237.89,53868.0,237.1719,237.2914,236.2756,236.903,53868.0
2024-12-10 14:00:00,237.63,237.91,237.25,237.25,12783.0,236.6441,236.9229,236.2657,236.2657,12783.0
2024-12-10 14:10:00,237.3,237.37,236.75,236.86,12205.0,236.3155,236.3852,235.7677,235.8773,12205.0
2024-12-10 14:20:00,236.88,236.94,236.38,236.42,10271.0,235.8972,235.9569,235.3993,235.4391,10271.0
2024-12-10 14:30:00,236.43,236.82,236.37,236.8,9655.0,235.4491,235.8374,235.3893,235.8175,9655.0
2024-12-10 14:40:00,236.86,237.32,236.82,237.22,9496.0,235.8773,236.3354,235.8374,236.2358,9496.0
2024-12-10 14:50:00,237.22,237.59,237.09,237.59,11298.0,236.2358,236.6043,236.1063,236.6043,11298.0
2024-12-10 15:00:00,237.5,237.71,237.2,237.3,14325.0,236.5146,236.7238,236.2159,236.3155,14325.0
2024-12-10 15:10:00,237.31,237.33,236.74,236.85,38503.0,236.3254,236.3453,235.7578,235.8673,38503.0
2024-12-10 15:20:00,236.92,237.5,236.85,236.85,27524.0,235.937,236.5146,235.8673,235.8673,27524.0
2024-12-10 15:30:00,236.95,236.95,236.04,236.12,45936.0,235.9669,235.9669,235.0607,235.1403,45936.0
2024-12-10 15:40:00,236.12,236.21,235.88,235.99,53413.0,235.1403,235.23,234.9013,235.0109,53413.0
2024-12-10 15:50:00,236.0,237.04,235.85,237.02,153729.0,235.0208,236.0565,234.8715,236.0366,153729.0
2024-12-11 09:30:00,236.81,237.0,233.35,233.56,34224.0,235.8275,236.0167,232.3818,232.591,34224.0
2024-12-11 09:40:00,233.52,235.08,233.02,233.79,39923.0,232.5511,234.1047,232.0532,232.82,39923.0
2024-12-11 09:50:00,234.29,234.4,232.85,233.01,26853.0,233.3179,233.4275,231.8839,232.0433,26853.0
2024-12-11 10:00:00,233.01,233.35,231.87,232.28,21017.0,232.0433,232.3818,230.908,231.3163,21017.0
2024-12-11 10:10:00,232.27,232.74,231.04,231.25,32182.0,231.3063,231.7744,230.0814,230.2906,32182.0
2024-12-11 10:20:00,231.11,231.11,230.36,230.9,47369.0,230.1511,230.1511,229.4042,229.942,47369.0
2024-12-11 10:30:00,230.96,231.0,229.51,230.43,30932.0,230.0018,230.0416,228.5578,229.474,30932.0
2024-12-11 10:40:00,230.43,231.11,230.19,230.64,18039.0,229.474,230.1511,229.235,229.6831,18039.0
2024-12-11 10:50:00,230.77,231.25,230.19,230.92,18895.0,229.8125,230.2906,229.235,229.9619,18895.0
2024-12-11 11:00:00,230.92,231.03,229.27,229.43,67340.0,229.9619,230.0715,228.3188,228.4781,67340.0
2024-12-11 11:10:00,229.44,230.29,229.4,230.29,28903.0,228.4881,229.3345,228.4482,229.3345,28903.0
2024-12-11 11:20:00,230.38,230.4,229.58,229.81,10346.0,229.4242,229.4441,228.6275,228.8565,10346.0
2024-12-11 11:30:00,229.95,230.83,229.69,230.83,13190.0,228.9959,229.8723,228.737,229.8723,13190.0
2024-12-11 11:40:00,230.95,231.06,230.12,230.14,8545.0,229.9918,230.1013,229.1652,229.1852,8545.0
2024-12-11 11:50:00,230.33,230.36,229.64,229.89,10410.0,229.3744,229.4042,228.6872,228.9362,10410.0
2024-12-11 12:00:00,229.84,230.35,229.78,230.31,6637.0,228.8864,229.3943,228.8267,229.3545,6637.0
2024-12-11 12:10:00,230.31,230.72,229.7,230.16,10956.0,229.3545,229.7628,228.747,229.2051,10956.0
2024-12-11 12:20:00,230.3,230.75,229.9,229.9,9963.0,229.3445,229.7926,228.9462,228.9462,9963.0
2024-12-11 12:30:00,229.74,230.21,229.66,229.9,6210.0,228.7868,229.2549,228.7072,228.9462,6210.0
2024-12-11 12:40:00,229.92,230.18,229.85,229.98,4942.0,228.9661,229.225,228.8964,229.0258,4942.0
2024-12-11 12:50:00,229.91,230.65,229.9,230.18,16311.0,228.9561,229.693,228.9462,229.225,16311.0
2024-12-11 13:00:00,230.2,230.44,229.99,230.23,8496.0,229.2449,229.4839,229.0358,229.2748,8496.0
2024-12-11 13:10:00,230.13,230.27,229.97,230.21,3552.0,229.1752,229.3146,229.0159,229.2549,3552.0
2024-12-11 13:20:00,230.3,230.94,230.26,230.74,5825.0,229.3445,229.9818,229.3047,229.7827,5825.0
2024-12-11 13:30:00,230.83,230.83,230.34,230.51,10213.0,229.8723,229.8723,229.3843,229.5536,10213.0
2024-12-11 13:40:00,230.51,230.95,230.5,230.72,6792.0,229.5536,229.9918,229.5437,229.7628,6792.0
2024-12-11 13:50:00,230.7,230.86,230.33,230.86,5032.0,229.7428,229.9022,229.3744,229.9022,5032.0
2024-12-11 14:00:00,230.86,231.0,230.62,230.95,5474.0,229.9022,230.0416,229.6632,229.9918,5474.0
2024-12-11 14:10:00,230.88,231.0,230.78,230.87,7839.0,229.9221,230.0416,229.8225,229.9121,7839.0
2024-12-11 14:20:00,231.0,231.0,230.78,231.0,8458.0,230.0416,230.0416,229.8225,230.0416,8458.0
2024-12-11 14:30:00,231.0,231.09,230.74,230.78,13087.0,230.0416,230.1312,229.7827,229.8225,13087.0
2024-12-11 14:40:00,230.93,231.13,230.74,230.77,8683.0,229.9719,230.1711,229.7827,229.8125,8683.0
2024-12-11 14:50:00,230.71,230.84,230.46,230.53,9395.0,229.7528,229.8823,229.5038,229.5735,9395.0
2024-12-11 15:00:00,230.53,230.83,230.46,230.82,13066.0,229.5735,229.8723,229.5038,229.8623,13066.0
2024-12-11 15:10:00,230.83,231.5,230.82,231.37,41358.0,229.8723,230.5395,229.8623,230.4101,41358.0
2024-12-11 15:20:00,231.42,231.65,231.07,231.23,25850.0,230.4598,230.6889,230.1113,230.2706,25850.0
2024-12-11 15:30:00,231.24,231.48,230.98,231.46,33823.0,230.2806,230.5196,230.0217,230.4997,33823.0
2024-12-11 15:40:00,231.48,231.49,230.94,231.15,53528.0,230.5196,230.5296,229.9818,230.191,53528.0
2024-12-11 15:50:00,231.2,231.93,231.15,231.89,180068.0,230.2408,230.9677,230.191,230.9279,180068.0
2024-12-12 09:30:00,232.67,234.64,231.04,232.17,21557.0,231.7047,233.6665,230.0814,231.2067,21557.0
2024-12-12 09:40:00,232.16,232.98,231.23,232.98,9352.0,231.1968,232.0134,230.2706,232.0134,9352.0
2024-12-12 09:50:00,232.8,233.15,232.38,233.0,10491.0,231.8341,232.1827,231.4159,232.0333,10491.0
2024-12-12 10:00:00,232.84,232.84,232.08,232.54,16457.0,231.874,231.874,231.1171,231.5752,16457.0
2024-12-12 10:10:00,232.52,232.88,232.41,232.49,6387.0,231.5553,231.9138,231.4457,231.5254,6387.0
2024-12-12 10:20:00,232.34,232.53,231.78,232.37,7711.0,231.376,231.5652,230.8184,231.4059,7711.0
2024-12-12 10:30:00,232.49,232.49,232.0,232.14,11021.0,231.5254,231.5254,231.0374,231.1769,11021.0
2024-12-12 10:40:00,232.06,232.06,231.38,231.38,6979.0,231.0972,231.0972,230.42,230.42,6979.0
2024-12-12 10:50:00,231.25,231.68,231.25,231.5,2871.0,230.2906,230.7188,230.2906,230.5395,2871.0
2024-12-12 11:00:00,231.49,232.48,231.13,232.48,20740.0,230.5296,231.5155,230.1711,231.5155,20740.0
2024-12-12 11:10:00,232.47,232.49,232.05,232.33,28453.0,231.5055,231.5254,231.0872,231.3661,28453.0
2024-12-12 11:20:00,232.33,232.44,231.99,232.04,3579.0,231.3661,231.4756,231.0275,231.0773,3579.0
2024-12-12 11:30:00,232.04,232.24,231.87,232.02,5459.0,231.0773,231.2764,230.908,231.0574,5459.0
2024-12-12 11:40:00,231.95,232.32,231.86,232.23,5984.0,230.9877,231.3561,230.898,231.2665,5984.0
2024-12-12 11:50:00,232.13,232.13,231.73,231.87,4153.0,231.1669,231.1669,230.7686,230.908,4153.0
2024-12-12 12:00:00,231.85,232.04,231.77,231.96,8691.0,230.8881,231.0773,230.8084,230.9976,8691.0
2024-12-12 12:10:00,232.04,232.48,231.89,232.0,6607.0,231.0773,231.5155,230.9279,231.0374,6607.0
2024-12-12 12:20:00,231.85,232.11,231.61,231.81,6470.0,230.8881,231.147,230.6491,230.8482,6470.0
2024-12-12 12:30:00,231.78,231.96,231.51,231.53,3928.0,230.8184,230.9976,230.5495,230.5694,3928.0
2024-12-12 12:40:00,231.7,231.77,231.41,231.56,3434.0,230.7387,230.8084,230.4499,230.5993,3434.0
2024-12-12 12:50:00,231.66,232.2,231.56,232.05,7421.0,230.6989,231.2366,230.5993,231.0872,7421.0
2024-12-12 13:00:00,232.04,232.13,231.78,231.88,7044.0,231.0773,231.1669,230.8184,230.9179,7044.0
2024-12-12 13:10:00,231.77,231.87,231.67,231.8,2962.0,230.8084,230.908,230.7088,230.8383,2962.0
2024-12-12 13:20:00,231.92,231.92,231.32,231.33,6546.0,230.9578,230.9578,230.3603,230.3702,6546.0
2024-12-12 13:30:00,231.33,231.74,231.3,231.74,4505.0,230.3702,230.7785,230.3403,230.7785,4505.0
2024-12-12 13:40:00,231.54,232.06,231.54,231.83,5793.0,230.5794,231.0972,230.5794,230.8681,5793.0
2024-12-12 13:50:00,231.83,231.88,231.65,231.74,3107.0,230.8681,230.9179,230.6889,230.7785,3107.0
2024-12-12 14:00:00,231.73,232.14,231.73,232.03,6514.0,230.7686,231.1769,230.7686,231.0673,6514.0
2024-12-12 14:10:00,231.96,232.12,231.88,231.96,5024.0,230.9976,231.1569,230.9179,230.9976,5024.0
2024-12-12 14:20:00,231.94,231.95,231.78,231.89,5852.0,230.9777,230.9877,230.8184,230.9279,5852.0
2024-12-12 14:30:00,231.77,231.77,231.11,231.58,22929.0,230.8084,230.8084,230.1511,230.6192,22929.0
2024-12-12 14:40:00,231.67,231.83,231.5,231.64,5543.0,230.7088,230.8681,230.5395,230.6789,5543.0
2024-12-12 14:50:00,231.5,231.73,231.44,231.49,6689.0,230.5395,230.7686,230.4798,230.5296,6689.0
2024-12-12 15:00:00,231.47,231.82,231.45,231.82,3745.0,230.5096,230.8582,230.4897,230.8582,3745.0
2024-12-12 15:10:00,231.92,232.06,231.71,231.9,14970.0,230.9578,231.0972,230.7486,230.9379,14970.0
2024-12-12 15:20:00,231.95,232.07,231.85,231.98,19019.0,230.9877,231.1072,230.8881,231.0175,19019.0
2024-12-12 15:30:00,231.99,232.15,231.78,231.94,29873.0,231.0275,231.1868,230.8184,230.9777,29873.0
2024-12-12 15:40:00,231.98,231.98,231.48,231.68,22691.0,231.0175,231.0175,230.5196,230.7188,22691.0
2024-12-12 15:50:00,231.69,232.24,231.68,232.16,108383.0,230.7287,231.2764,230.7188,231.1968,108383.0
2024-12-13 09:30:00,232.48,232.48,230.0,230.69,14798.0,231.5155,231.5155,229.0457,229.7329,14798.0
2024-12-13 09:40:00,230.67,231.2,229.71,231.09,2573.0,229.713,230.2408,228.7569,230.1312,2573.0
2024-12-13 09:50:00,230.92,231.15,230.5,230.73,16471.0,229.9619,230.191,229.5437,229.7727,16471.0
2024-12-13 10:00:00,231.02,231.02,229.83,230.47,4567.0,230.0615,230.0615,228.8764,229.5138,4567.0
2024-12-13 10:10:00,230.65,231.05,230.62,230.93,4765.0,229.693,230.0914,229.6632,229.9719,4765.0
2024-12-13 10:20:00,231.1,231.9,230.83,231.56,8930.0,230.1412,230.9379,229.8723,230.5993,8930.0
2024-12-13 10:30:00,231.69,231.87,231.47,231.68,5490.0,230.7287,230.908,230.5096,230.7188,5490.0
2024-12-13 10:40:00,231.67,231.98,231.67,231.82,1969.0,230.7088,231.0175,230.7088,230.8582,1969.0
2024-12-13 10:50:00,231.9,232.65,231.9,232.49,8036.0,230.9379,231.6847,230.9379,231.5254,8036.0
2024-12-13 11:00:00,232.49,233.05,232.49,233.03,5193.0,231.5254,232.0831,231.5254,232.0632,5193.0
2024-12-13 11:10:00,233.03,233.08,232.65,232.65,4214.0,232.0632,232.113,231.6847,231.6847,4214.0
2024-12-13 11:20:00,233.08,233.51,232.85,233.51,6913.0,232.113,232.5412,231.8839,232.5412,6913.0
2024-12-13 11:30:00,233.24,233.44,233.12,233.27,4766.0,232.2723,232.4715,232.1528,232.3022,4766.0
2024-12-13 11:40:00,233.28,233.29,232.59,232.59,11875.0,232.3121,232.3221,231.625,231.625,11875.0
2024-12-13 11:50:00,232.75,233.0,232.62,232.62,3792.0,231.7843,232.0333,231.6549,231.6549,3792.0
2024-12-13 12:00:00,232.59,232.69,232.29,232.46,1823.0,231.625,231.7246,231.3262,231.4955,1823.0
2024-12-13 12:10:00,232.46,232.62,232.13,232.13,3547.0,231.4955,231.6549,231.1669,231.1669,3547.0
2024-12-13 12:20:00,232.13,232.2,232.0,232.19,4589.0,231.1669,231.2366,231.0374,231.2267,4589.0
2024-12-13 12:30:00,232.0,232.32,231.64,231.64,4446.0,231.0374,231.3561,230.6789,230.6789,4446.0
2024-12-13 12:40:00,231.6,231.87,231.52,231.72,3371.0,230.6391,230.908,230.5594,230.7586,3371.0
2024-12-13 12:50:00,231.83,231.89,231.65,231.84,2703.0,230.8681,230.9279,230.6889,230.8781,2703.0
2024-12-13 13:00:00,231.84,231.97,231.6,231.69,5158.0,230.8781,231.0076,230.6391,230.7287,5158.0
2024-12-13 13:10:00,231.83,232.2,231.77,232.2,6304.0,230.8681,231.2366,230.8084,231.2366,6304.0
2024-12-13 13:20:00,232.13,232.33,232.06,232.29,5096.0,231.1669,231.3661,231.0972,231.3262,5096.0
2024-12-13 13:30:00,232.22,232.32,232.12,232.22,4660.0,231.2565,231.3561,231.1569,231.2565,4660.0
2024-12-13 13:40:00,232.29,232.31,231.9,231.91,7236.0,231.3262,231.3462,230.9379,230.9478,7236.0
2024-12-13 13:50:00,231.95,231.97,231.66,231.77,3879.0,230.9877,231.0076,230.6989,230.8084,3879.0
2024-12-13 14:00:00,231.62,231.91,231.62,231.89,4020.0,230.659,230.9478,230.659,230.9279,4020.0
2024-12-13 14:10:00,231.79,231.8,231.48,231.72,3133.0,230.8283,230.8383,230.5196,230.7586,3133.0
2024-12-13 14:20:00,231.65,231.7,231.4,231.53,5486.0,230.6889,230.7387,230.4399,230.5694,5486.0
2024-12-13 14:30:00,231.54,231.57,231.37,231.4,5756.0,230.5794,230.6092,230.4101,230.4399,5756.0
2024-12-13 14:40:00,231.43,231.74,231.41,231.51,4717.0,230.4698,230.7785,230.4499,230.5495,4717.0
2024-12-13 14:50:00,231.51,231.57,231.3,231.41,4371.0,230.5495,230.6092,230.3403,230.4499,4371.0
2024-12-13 15:00:00,231.43,231.77,231.43,231.68,3031.0,230.4698,230.8084,230.4698,230.7188,3031.0
2024-12-13 15:10:00,231.68,231.87,231.44,231.51,10576.0,230.7188,230.908,230.4798,230.5495,10576.0
2024-12-13 15:20:00,231.57,231.61,231.35,231.58,8880.0,230.6092,230.6491,230.3901,230.6192,8880.0
2024-12-13 15:30:00,231.46,231.94,231.44,231.85,7715.0,230.4997,230.9777,230.4798,230.8881,7715.0
2024-12-13 15:40:00,231.84,232.14,231.67,232.06,14912.0,230.8781,231.1769,230.7088,231.0972,14912.0
2024-12-13 15:50:00,232.0,232.46,231.73,232.16,77111.0,231.0374,231.4955,230.7686,231.1968,77111.0
2024-12-16 09:30:00,232.91,232.91,231.6,232.48,17106.0,231.9437,231.9437,230.6391,231.5155,17106.0
2024-12-16 09:40:00,232.47,232.82,232.4,232.78,7530.0,231.5055,231.854,231.4358,231.8142,7530.0
2024-12-16 09:50:00,232.73,233.69,232.56,233.49,16573.0,231.7644,232.7204,231.5951,232.5213,16573.0
2024-12-16 10:00:00,233.62,234.38,233.46,233.92,6856.0,232.6507,233.4076,232.4914,232.9495,6856.0
2024-12-16 10:10:00,233.89,234.88,233.58,234.33,30525.0,232.9196,233.9055,232.6109,233.3578,30525.0
2024-12-16 10:20:00,234.45,234.5,233.95,233.98,9629.0,233.4773,233.5271,232.9794,233.0092,9629.0
2024-12-16 10:30:00,233.65,234.41,233.65,234.27,5060.0,232.6806,233.4374,232.6806,233.298,5060.0
2024-12-16 10:40:00,234.34,234.47,233.79,233.79,19580.0,233.3677,233.4972,232.82,232.82,19580.0
2024-12-16 10:50:00,234.19,234.22,233.97,234.19,3296.0,233.2184,233.2482,232.9993,233.2184,3296.0
2024-12-16 11:00:00,234.24,234.26,234.0,234.17,4465.0,233.2681,233.2881,233.0291,233.1984,4465.0
2024-12-16 11:10:00,234.15,234.31,234.06,234.09,8076.0,233.1785,233.3379,233.0889,233.1188,8076.0
2024-12-16 11:20:00,234.12,234.22,233.95,234.17,6365.0,233.1486,233.2482,232.9794,233.1984,6365.0
2024-12-16 11:30:00,234.19,234.25,233.48,233.84,56277.0,233.2184,233.2781,232.5113,232.8698,56277.0
2024-12-16 11:40:00,233.99,234.14,233.64,234.03,9388.0,233.0192,233.1686,232.6706,233.059,9388.0
2024-12-16 11:50:00,234.05,234.08,228.19,229.0,54050.0,233.0789,233.1088,227.2433,228.0499,54050.0
2024-12-16 12:00:00,229.87,230.92,228.76,230.54,15443.0,228.9163,229.9619,227.8109,229.5835,15443.0
2024-12-16 12:10:00,230.31,231.59,230.08,230.23,7371.0,229.3545,230.6291,229.1254,229.2748,7371.0
2024-12-16 12:20:00,230.56,231.3,230.56,231.19,4876.0,229.6034,230.3403,229.6034,230.2308,4876.0
2024-12-16 12:30:00,231.53,231.53,230.61,230.61,5873.0,230.5694,230.5694,229.6532,229.6532,5873.0
2024-12-16 12:40:00,230.79,231.4,230.79,231.25,18620.0,229.8325,230.4399,229.8325,230.2906,18620.0
2024-12-16 12:50:00,231.25,231.65,231.08,231.38,23157.0,230.2906,230.6889,230.1213,230.42,23157.0
2024-12-16 13:00:00,231.17,231.6,230.9,231.38,6814.0,230.2109,230.6391,229.942,230.42,6814.0
2024-12-16 13:10:00,231.47,231.67,231.27,231.46,4717.0,230.5096,230.7088,230.3105,230.4997,4717.0
2024-12-16 13:20:00,231.46,231.5,231.16,231.16,3283.0,230.4997,230.5395,230.2009,230.2009,3283.0
2024-12-16 13:30:00,231.37,231.5,230.86,230.94,4431.0,230.4101,230.5395,229.9022,229.9818,4431.0
2024-12-16 13:40:00,231.04,231.35,230.83,230.93,4400.0,230.0814,230.3901,229.8723,229.9719,4400.0
2024-12-16 13:50:00,230.94,231.05,230.53,230.71,5753.0,229.9818,230.0914,229.5735,229.7528,5753.0
2024-12-16 14:00:00,230.84,230.97,230.22,230.55,5035.0,229.8823,230.0117,229.2648,229.5935,5035.0
2024-12-16 14:10:00,230.55,230.64,230.17,230.25,9028.0,229.5935,229.6831,229.215,229.2947,9028.0
2024-12-16 14:20:00,230.26,230.41,230.05,230.2,5762.0,229.3047,229.454,229.0955,229.2449,5762.0
2024-12-16 14:30:00,230.2,230.24,229.77,229.77,11572.0,229.2449,229.2847,228.8167,228.8167,11572.0
2024-12-16 14:40:00,229.77,230.03,229.48,229.9,8507.0,228.8167,229.0756,228.5279,228.9462,8507.0
2024-12-16 14:50:00,229.99,230.22,229.79,230.0,4557.0,229.0358,229.2648,228.8366,229.0457,4557.0
2024-12-16 15:00:00,230.01,230.5,229.94,230.36,7014.0,229.0557,229.5437,228.986,229.4042,7014.0
2024-12-16 15:10:00,230.44,230.54,230.21,230.34,11923.0,229.4839,229.5835,229.2549,229.3843,11923.0
2024-12-16 15:20:00,230.3,230.3,229.86,230.05,10318.0,229.3445,229.3445,228.9063,229.0955,10318.0
2024-12-16 15:30:00,229.86,230.43,229.86,230.01,16236.0,228.9063,229.474,228.9063,229.0557,16236.0
2024-12-16 15:40:00,229.92,230.39,229.88,230.28,34147.0,228.9661,229.4341,228.9262,229.3246,34147.0
2024-12-16 15:50:00,230.39,230.66,229.78,229.88,113465.0,229.4341,229.703,228.8267,228.9262,113465.0
2024-12-17 09:30:00,228.47,229.23,228.47,229.21,11749.0,227.5221,228.2789,227.5221,228.259,11749.0
2024-12-17 09:40:00,228.83,229.14,228.19,229.02,5667.0,227.8806,228.1893,227.2433,228.0698,5667.0
2024-12-17 09:50:00,229.02,229.4,228.38,229.4,10100.0,228.0698,228.4482,227.4325,228.4482,10100.0
2024-12-17 10:00:00,229.35,229.44,228.38,228.45,8301.0,228.3984,228.4881,227.4325,227.5022,8301.0
2024-12-17 10:10:00,228.47,228.9,228.32,228.58,8153.0,227.5221,227.9503,227.3727,227.6316,8153.0
2024-12-17 10:20:00,228.66,229.09,227.96,227.96,5431.0,227.7113,228.1395,227.0142,227.0142,5431.0
2024-12-17 10:30:00,228.14,228.28,227.33,227.42,9038.0,227.1935,227.3329,226.3868,226.4764,9038.0
2024-12-17 10:40:00,227.04,227.39,226.38,226.5,11077.0,226.098,226.4466,225.4408,225.5603,11077.0
2024-12-17 10:50:00,226.5,226.95,225.78,225.98,7153.0,225.5603,226.0084,224.8432,225.0424,7153.0
2024-12-17 11:00:00,225.98,226.52,225.81,226.42,6982.0,225.0424,225.5802,224.8731,225.4806,6982.0
2024-12-17 11:10:00,226.33,226.64,225.89,226.29,5971.0,225.391,225.6997,224.9528,225.3511,5971.0
2024-12-17 11:20:00,226.56,226.71,226.12,226.5,10336.0,225.62,225.7694,225.1818,225.5603,10336.0
2024-12-17 11:30:00,226.49,226.95,226.03,226.03,19173.0,225.5503,226.0084,225.0922,225.0922,19173.0
2024-12-17 11:40:00,226.12,226.65,225.81,226.65,8149.0,225.1818,225.7096,224.8731,225.7096,8149.0
2024-12-17 11:50:00,226.55,226.84,226.51,226.73,4324.0,225.6101,225.8989,225.5702,225.7893,4324.0
2024-12-17 12:00:00,226.73,226.84,226.22,226.22,9331.0,225.7893,225.8989,225.2814,225.2814,9331.0
2024-12-17 12:10:00,226.33,226.58,226.15,226.38,4764.0,225.391,225.6399,225.2117,225.4408,4764.0
2024-12-17 12:20:00,226.62,226.77,226.54,226.61,2651.0,225.6798,225.8291,225.6001,225.6698,2651.0
2024-12-17 12:30:00,226.64,226.81,226.53,226.7,6025.0,225.6997,225.869,225.5901,225.7594,6025.0
2024-12-17 12:40:00,226.65,226.77,226.59,226.62,3924.0,225.7096,225.8291,225.6499,225.6798,3924.0
2024-12-17 12:50:00,226.69,226.82,226.65,226.79,2402.0,225.7495,225.8789,225.7096,225.8491,2402.0
2024-12-17 13:00:00,226.79,226.91,226.58,226.74,7093.0,225.8491,225.9686,225.6399,225.7993,7093.0
2024-12-17 13:10:00,226.74,226.99,226.45,226.83,17268.0,225.7993,226.0482,225.5105,225.8889,17268.0
2024-12-17 13:20:00,226.88,227.18,226.53,227.04,21684.0,225.9387,226.2374,225.5901,226.098,21684.0
2024-12-17 13:30:00,227.04,227.28,226.93,227.18,8823.0,226.098,226.337,225.9885,226.2374,8823.0
2024-12-17 13:40:00,227.18,227.25,226.96,227.15,5512.0,226.2374,226.3072,226.0184,226.2076,5512.0
2024-12-17 13:50:00,227.16,227.81,227.15,227.51,5389.0,226.2175,226.8648,226.2076,226.5661,5389.0
2024-12-17 14:00:00,227.47,227.68,227.33,227.34,4601.0,226.5262,226.7354,226.3868,226.3968,4601.0
2024-12-17 14:10:00,227.31,227.45,226.93,227.02,4350.0,226.3669,226.5063,225.9885,226.0781,4350.0
2024-12-17 14:20:00,227.12,227.13,226.49,226.49,18361.0,226.1777,226.1876,225.5503,225.5503,18361.0
2024-12-17 14:30:00,226.59,226.83,226.5,226.82,11817.0,225.6499,225.8889,225.5603,225.8789,11817.0
2024-12-17 14:40:00,226.88,226.99,226.62,226.99,4175.0,225.9387,226.0482,225.6798,226.0482,4175.0
2024-12-17 14:50:00,226.91,227.08,226.85,226.92,3069.0,225.9686,226.1379,225.9088,225.9785,3069.0
2024-12-17 15:00:00,226.9,226.99,226.77,226.96,5867.0,225.9586,226.0482,225.8291,226.0184,5867.0
2024-12-17 15:10:00,226.97,227.1,226.95,227.06,11667.0,226.0283,226.1578,226.0084,226.1179,11667.0
2024-12-17 15:20:00,227.06,227.06,226.7,226.71,13789.0,226.1179,226.1179,225.7594,225.7694,13789.0
2024-12-17 15:30:00,226.78,227.15,226.67,227.12,24713.0,225.8391,226.2076,225.7296,226.1777,24713.0
2024-12-17 15:40:00,227.18,227.26,226.89,227.07,37221.0,226.2374,226.3171,225.9486,226.1279,37221.0
2024-12-17 15:50:00,227.01,228.02,227.01,227.67,107253.0,226.0681,227.074,226.0681,226.7254,107253.0
2024-12-18 09:30:00,227.89,228.71,226.85,227.9,30595.0,226.9445,227.7611,225.9088,226.9545,30595.0
2024-12-18 09:40:00,227.93,229.22,227.33,228.69,11590.0,226.9843,228.269,226.3868,227.7412,11590.0
2024-12-18 09:50:00,228.69,229.23,228.07,228.5,9696.0,227.7412,228.2789,227.1237,227.552,9696.0
2024-12-18 10:00:00,228.5,228.89,228.39,228.47,12852.0,227.552,227.9403,227.4424,227.5221,12852.0
2024-12-18 10:10:00,228.54,228.62,228.15,228.47,20778.0,227.5918,227.6715,227.2034,227.5221,20778.0
2024-12-18 10:20:00,228.46,228.47,227.95,228.04,7199.0,227.5121,227.5221,227.0042,227.0939,7199.0
2024-12-18 10:30:00,228.04,228.63,227.97,228.32,7532.0,227.0939,227.6814,227.0242,227.3727,7532.0
2024-12-18 10:40:00,228.21,228.59,227.71,228.33,9553.0,227.2632,227.6416,226.7652,227.3827,9553.0
2024-12-18 10:50:00,228.33,228.47,228.21,228.33,6843.0,227.3827,227.5221,227.2632,227.3827,6843.0
2024-12-18 11:00:00,228.48,228.79,228.18,228.18,7536.0,227.532,227.8408,227.2333,227.2333,7536.0
2024-12-18 11:10:00,228.12,228.25,227.76,228.01,6876.0,227.1735,227.303,226.815,227.064,6876.0
2024-12-18 11:20:00,228.01,228.23,227.89,228.0,4463.0,227.064,227.2831,226.9445,227.054,4463.0
2024-12-18 11:30:00,227.99,228.29,227.99,228.08,3284.0,227.0441,227.3428,227.0441,227.1337,3284.0
2024-12-18 11:40:00,228.07,228.3,227.98,228.3,2814.0,227.1237,227.3528,227.0341,227.3528,2814.0
2024-12-18 11:50:00,228.13,228.13,227.96,227.96,1100.0,227.1835,227.1835,227.0142,227.0142,1100.0
2024-12-18 12:00:00,227.87,228.18,227.78,227.85,11184.0,226.9246,227.2333,226.835,226.9047,11184.0
2024-12-18 12:10:00,227.75,228.23,227.73,228.19,5338.0,226.8051,227.2831,226.7852,227.2433,5338.0
2024-12-18 12:20:00,228.35,228.4,228.08,228.21,4847.0,227.4026,227.4524,227.1337,227.2632,4847.0
2024-12-18 12:30:00,227.96,228.22,227.9,227.92,6822.0,227.0142,227.2731,226.9545,226.9744,6822.0
2024-12-18 12:40:00,227.9,227.94,227.68,227.81,3723.0,226.9545,226.9943,226.7354,226.8648,3723.0
2024-12-18 12:50:00,227.79,227.79,227.46,227.61,2853.0,226.8449,226.8449,226.5163,226.6657,2853.0
2024-12-18 13:00:00,227.61,227.72,227.45,227.72,3881.0,226.6657,226.7752,226.5063,226.7752,3881.0
2024-12-18 13:10:00,227.66,227.66,227.5,227.64,2079.0,226.7154,226.7154,226.5561,226.6955,2079.0
2024-12-18 13:20:00,227.28,227.55,227.28,227.55,4291.0,226.337,226.6059,226.337,226.6059,4291.0
2024-12-18 13:30:00,227.48,227.84,227.47,227.79,3146.0,226.5362,226.8947,226.5262,226.8449,3146.0
2024-12-18 13:40:00,227.74,227.84,227.62,227.74,2685.0,226.7951,226.8947,226.6756,226.7951,2685.0
2024-12-18 13:50:00,227.72,228.34,227.72,228.34,7136.0,226.7752,227.3926,226.7752,227.3926,7136.0
2024-12-18 14:00:00,228.07,228.56,227.53,227.85,3337.0,227.1237,227.6117,226.586,226.9047,3337.0
2024-12-18 14:10:00,227.97,227.97,227.22,227.22,16313.0,227.0242,227.0242,226.2773,226.2773,16313.0
2024-12-18 14:20:00,227.03,227.19,226.84,226.89,16080.0,226.0881,226.2474,225.8989,225.9486,16080.0
2024-12-18 14:30:00,227.01,227.17,226.69,226.97,14516.0,226.0681,226.2275,225.7495,226.0283,14516.0
2024-12-18 14:40:00,227.03,227.22,226.61,226.78,9834.0,226.0881,226.2773,225.6698,225.8391,9834.0
2024-12-18 14:50:00,226.67,226.84,226.43,226.77,17353.0,225.7296,225.8989,225.4906,225.8291,17353.0
2024-12-18 15:00:00,226.77,227.41,226.7,227.3,13688.0,225.8291,226.4665,225.7594,226.3569,13688.0
2024-12-18 15:10:00,227.3,227.47,227.14,227.38,11142.0,226.3569,226.5262,226.1976,226.4366,11142.0
2024-12-18 15:20:00,227.32,228.01,227.28,228.01,15925.0,226.3769,227.064,226.337,227.064,15925.0
2024-12-18 15:30:00,227.9,228.58,227.76,228.37,20180.0,226.9545,227.6316,226.815,227.4225,20180.0
2024-12-18 15:40:00,228.45,228.58,227.38,227.64,38305.0,227.5022,227.6316,226.4366,226.6955,38305.0
2024-12-18 15:50:00,227.56,228.04,226.99,226.99,76628.0,226.6159,227.0939,226.0482,226.0482,76628.0
2024-12-19 09:30:00,225.34,227.01,224.65,226.5,17447.0,224.4051,226.0681,223.7179,225.5603,17447.0
2024-12-19 09:40:00,226.74,226.94,225.08,225.08,43541.0,225.7993,225.9984,224.1462,224.1462,43541.0
2024-12-19 09:50:00,224.78,225.6,224.39,224.97,68377.0,223.8474,224.664,223.459,224.0366,68377.0
2024-12-19 10:00:00,225.01,226.03,224.74,225.62,91430.0,224.0764,225.0922,223.8076,224.6839,91430.0
2024-12-19 10:10:00,225.74,225.96,224.55,224.93,9960.0,224.8034,225.0225,223.6184,223.9968,9960.0
2024-12-19 10:20:00,225.13,225.76,225.13,225.74,7081.0,224.1959,224.8233,224.1959,224.8034,7081.0
2024-12-19 10:30:00,225.75,226.31,225.42,226.13,10832.0,224.8134,225.3711,224.4847,225.1918,10832.0
2024-12-19 10:40:00,226.13,226.33,225.22,225.51,13490.0,225.1918,225.391,224.2856,224.5744,13490.0
2024-12-19 10:50:00,225.65,226.01,225.51,226.01,9188.0,224.7138,225.0723,224.5744,225.0723,9188.0
2024-12-19 11:00:00,225.51,225.88,225.03,225.35,4567.0,224.5744,224.9428,224.0964,224.415,4567.0
2024-12-19 11:10:00,225.36,225.6,225.18,225.39,7247.0,224.425,224.664,224.2457,224.4549,7247.0
2024-12-19 11:20:00,225.42,225.95,225.25,225.81,10900.0,224.4847,225.0125,224.3154,224.8731,10900.0
2024-12-19 11:30:00,225.78,225.84,225.46,225.51,21785.0,224.8432,224.903,224.5246,224.5744,21785.0
2024-12-19 11:40:00,225.42,225.75,225.36,225.61,7184.0,224.4847,224.8134,224.425,224.674,7184.0
2024-12-19 11:50:00,225.62,225.79,225.16,225.16,8232.0,224.6839,224.8532,224.2258,224.2258,8232.0
2024-12-19 12:00:00,225.24,225.75,225.15,225.48,24096.0,224.3055,224.8134,224.2159,224.5445,24096.0
2024-12-19 12:10:00,225.57,225.86,225.47,225.5,63888.0,224.6341,224.9229,224.5345,224.5644,63888.0
2024-12-19 12:20:00,225.56,226.01,225.43,225.69,163573.0,224.6242,225.0723,224.4947,224.7536,163573.0
2024-12-19 12:30:00,225.6,226.17,225.47,226.17,4705.0,224.664,225.2316,224.5345,225.2316,4705.0
2024-12-19 12:40:00,226.04,226.21,225.71,225.71,5434.0,225.1022,225.2715,224.7735,224.7735,5434.0
2024-12-19 12:50:00,225.66,226.39,225.66,226.22,4598.0,224.7237,225.4507,224.7237,225.2814,4598.0
2024-12-19 13:00:00,226.28,226.32,225.94,226.32,5592.0,225.3412,225.381,225.0026,225.381,5592.0
2024-12-19 13:10:00,226.32,226.34,226.17,226.24,4733.0,225.381,225.4009,225.2316,225.3013,4733.0
2024-12-19 13:20:00,226.31,226.64,226.23,226.64,16792.0,225.3711,225.6997,225.2914,225.6997,16792.0
2024-12-19 13:30:00,226.65,226.79,226.34,226.34,13953.0,225.7096,225.8491,225.4009,225.4009,13953.0
2024-12-19 13:40:00,226.44,226.59,226.3,226.53,23806.0,225.5005,225.6499,225.3611,225.5901,23806.0
2024-12-19 13:50:00,226.51,226.95,226.37,226.76,17265.0,225.5702,226.0084,225.4308,225.8192,17265.0
2024-12-19 14:00:00,226.79,226.88,226.38,226.55,8760.0,225.8491,225.9387,225.4408,225.6101,8760.0
2024-12-19 14:10:00,226.57,226.66,226.43,226.53,5294.0,225.63,225.7196,225.4906,225.5901,5294.0
2024-12-19 14:20:00,226.58,226.61,226.36,226.37,7198.0,225.6399,225.6698,225.4208,225.4308,7198.0
2024-12-19 14:30:00,226.47,226.47,226.15,226.37,54389.0,225.5304,225.5304,225.2117,225.4308,54389.0
2024-12-19 14:40:00,226.37,226.53,226.3,226.37,20040.0,225.4308,225.5901,225.3611,225.4308,20040.0
2024-12-19 14:50:00,226.32,226.67,225.97,225.97,8953.0,225.381,225.7296,225.0325,225.0325,8953.0
2024-12-19 15:00:00,226.04,226.4,226.04,226.37,9844.0,225.1022,225.4607,225.1022,225.4308,9844.0
2024-12-19 15:10:00,226.44,226.67,226.27,226.67,16162.0,225.5005,225.7296,225.3312,225.7296,16162.0
2024-12-19 15:20:00,226.66,226.78,226.48,226.78,9805.0,225.7196,225.8391,225.5403,225.8391,9805.0
2024-12-19 15:30:00,226.83,226.83,226.14,226.3,21823.0,225.8889,225.8889,225.2018,225.3611,21823.0
2024-12-19 15:40:00,226.3,227.0,226.3,226.91,30171.0,225.3611,226.0582,225.3611,225.9686,30171.0
2024-12-19 15:50:00,226.78,226.93,226.2,226.35,116402.0,225.8391,225.9885,225.2615,225.4109,116402.0
2024-12-20 09:30:00,227.72,227.84,226.02,227.39,105617.0,226.7752,226.8947,225.0823,226.4466,105617.0
2024-12-20 09:40:00,226.68,226.68,225.53,225.93,10318.0,225.7395,225.7395,224.5943,224.9926,10318.0
2024-12-20 09:50:00,225.81,226.22,225.63,226.13,6846.0,224.8731,225.2814,224.6939,225.1918,6846.0
2024-12-20 10:00:00,226.3,226.37,225.8,226.17,11193.0,225.3611,225.4308,224.8632,225.2316,11193.0
2024-12-20 10:10:00,226.34,227.25,226.34,226.85,24837.0,225.4009,226.3072,225.4009,225.9088,24837.0
2024-12-20 10:20:00,226.78,226.78,226.22,226.74,2988.0,225.8391,225.8391,225.2814,225.7993,2988.0
2024-12-20 10:30:00,226.83,227.07,226.61,226.67,3285.0,225.8889,226.1279,225.6698,225.7296,3285.0
2024-12-20 10:40:00,226.72,227.34,226.7,227.34,5437.0,225.7793,226.3968,225.7594,226.3968,5437.0
2024-12-20 10:50:00,227.16,227.16,226.62,226.65,3423.0,226.2175,226.2175,225.6798,225.7096,3423.0
2024-12-20 11:00:00,226.64,227.44,226.61,227.36,9045.0,225.6997,226.4964,225.6698,226.4167,9045.0
2024-12-20 11:10:00,227.23,227.83,227.09,227.83,5386.0,226.2872,226.8847,226.1478,226.8847,5386.0
2024-12-20 11:20:00,227.58,228.01,227.58,227.65,3931.0,226.6358,227.064,226.6358,226.7055,3931.0
2024-12-20 11:30:00,227.95,228.31,227.8,228.09,11402.0,227.0042,227.3628,226.8549,227.1437,11402.0
2024-12-20 11:40:00,227.98,228.48,227.96,228.32,8672.0,227.0341,227.532,227.0142,227.3727,8672.0
2024-12-20 11:50:00,228.23,228.63,228.05,228.5,11078.0,227.2831,227.6814,227.1038,227.552,11078.0
2024-12-20 12:00:00,228.5,229.2,228.39,228.88,11859.0,227.552,228.2491,227.4424,227.9304,11859.0
2024-12-20 12:10:00,228.87,229.42,228.86,229.3,3783.0,227.9204,228.4681,227.9105,228.3486,3783.0
2024-12-20 12:20:00,229.26,229.3,228.84,229.16,8126.0,228.3088,228.3486,227.8906,228.2092,8126.0
2024-12-20 12:30:00,229.19,229.27,228.7,228.96,9325.0,228.2391,228.3188,227.7511,228.0101,9325.0
2024-12-20 12:40:00,228.98,229.04,228.63,228.91,8056.0,228.03,228.0897,227.6814,227.9603,8056.0
2024-12-20 12:50:00,228.92,229.22,228.88,228.92,10547.0,227.9702,228.269,227.9304,227.9702,10547.0
2024-12-20 13:00:00,228.75,228.97,228.69,228.93,7705.0,227.8009,228.02,227.7412,227.9802,7705.0
2024-12-20 13:10:00,228.74,228.97,228.62,228.9,7233.0,227.791,228.02,227.6715,227.9503,7233.0
2024-12-20 13:20:00,229.01,229.14,228.81,228.99,7103.0,228.0598,228.1893,227.8607,228.0399,7103.0
2024-12-20 13:30:00,228.98,229.07,228.7,228.7,4269.0,228.03,228.1196,227.7511,227.7511,4269.0
2024-12-20 13:40:00,228.63,228.86,228.62,228.67,3982.0,227.6814,227.9105,227.6715,227.7213,3982.0
2024-12-20 13:50:00,228.65,228.65,228.26,228.43,9874.0,227.7013,227.7013,227.313,227.4823,9874.0
2024-12-20 14:00:00,228.35,228.51,228.18,228.51,7847.0,227.4026,227.5619,227.2333,227.5619,7847.0
2024-12-20 14:10:00,228.51,228.7,228.38,228.7,9603.0,227.5619,227.7511,227.4325,227.7511,9603.0
2024-12-20 14:20:00,228.73,229.03,228.71,228.8,14819.0,227.781,228.0798,227.7611,227.8507,14819.0
2024-12-20 14:30:00,228.72,229.03,228.71,228.94,3844.0,227.7711,228.0798,227.7611,227.9901,3844.0
2024-12-20 14:40:00,228.91,228.91,228.32,228.41,9999.0,227.9603,227.9603,227.3727,227.4623,9999.0
2024-12-20 14:50:00,228.27,228.44,228.07,228.24,3841.0,227.3229,227.4922,227.1237,227.293,3841.0
2024-12-20 15:00:00,228.15,228.36,228.12,228.18,3562.0,227.2034,227.4125,227.1735,227.2333,3562.0
2024-12-20 15:10:00,228.26,228.4,228.18,228.25,6874.0,227.313,227.4524,227.2333,227.303,6874.0
2024-12-20 15:20:00,228.23,228.23,227.91,228.04,12163.0,227.2831,227.2831,226.9644,227.0939,12163.0
2024-12-20 15:30:00,228.05,228.7,227.88,228.61,21775.0,227.1038,227.7511,226.9345,227.6615,21775.0
2024-12-20 15:40:00,228.61,228.66,228.05,228.21,15105.0,227.6615,227.7113,227.1038,227.2632,15105.0
2024-12-20 15:50:00,228.21,228.29,227.53,227.89,109656.0,227.2632,227.3428,226.586,226.9445,109656.0
2024-12-23 09:30:00,227.28,227.28,225.22,225.81,12242.0,226.337,226.337,224.2856,224.8731,12242.0
2024-12-23 09:40:00,226.0,226.47,225.82,225.82,4679.0,225.0623,225.5304,224.8831,224.8831,4679.0
2024-12-23 09:50:00,225.83,225.95,225.25,225.25,17446.0,224.893,225.0125,224.3154,224.3154,17446.0
2024-12-23 10:00:00,225.26,226.07,225.25,225.37,16406.0,224.3254,225.132,224.3154,224.435,16406.0
2024-12-23 10:10:00,225.48,226.07,225.25,225.72,18748.0,224.5445,225.132,224.3154,224.7835,18748.0
2024-12-23 10:20:00,225.25,225.62,225.25,225.62,8602.0,224.3154,224.6839,224.3154,224.6839,8602.0
2024-12-23 10:30:00,225.47,225.55,225.27,225.39,3670.0,224.5345,224.6142,224.3354,224.4549,3670.0
2024-12-23 10:40:00,225.29,225.32,224.74,225.11,15884.0,224.3553,224.3852,223.8076,224.176,15884.0
2024-12-23 10:50:00,225.09,225.18,224.95,225.09,3454.0,224.1561,224.2457,224.0167,224.1561,3454.0
2024-12-23 11:00:00,225.09,225.22,224.93,225.01,4495.0,224.1561,224.2856,223.9968,224.0764,4495.0
2024-12-23 11:10:00,225.09,225.39,225.09,225.12,4769.0,224.1561,224.4549,224.1561,224.186,4769.0
2024-12-23 11:20:00,225.25,225.53,225.0,225.46,17860.0,224.3154,224.5943,224.0665,224.5246,17860.0
2024-12-23 11:30:00,225.45,225.88,225.32,225.76,6917.0,224.5146,224.9428,224.3852,224.8233,6917.0
2024-12-23 11:40:00,225.78,226.14,225.77,226.14,6191.0,224.8432,225.2018,224.8333,225.2018,6191.0
2024-12-23 11:50:00,226.28,226.35,226.17,226.3,2418.0,225.3412,225.4109,225.2316,225.3611,2418.0
2024-12-23 12:00:00,226.41,226.41,226.05,226.08,2369.0,225.4706,225.4706,225.1121,225.142,2369.0
2024-12-23 12:10:00,226.09,226.65,226.09,226.32,2733.0,225.152,225.7096,225.152,225.381,2733.0
2024-12-23 12:20:00,226.33,226.33,226.02,226.18,2932.0,225.391,225.391,225.0823,225.2416,2932.0
2024-12-23 12:30:00,226.15,226.28,226.11,226.13,2461.0,225.2117,225.3412,225.1719,225.1918,2461.0
2024-12-23 12:40:00,226.2,226.39,226.2,226.31,2132.0,225.2615,225.4507,225.2615,225.3711,2132.0
2024-12-23 12:50:00,226.35,226.44,226.33,226.42,2077.0,225.4109,225.5005,225.391,225.4806,2077.0
2024-12-23 13:00:00,226.44,226.5,226.37,226.48,2007.0,225.5005,225.5603,225.4308,225.5403,2007.0
2024-12-23 13:10:00,226.45,226.59,226.21,226.31,5960.0,225.5105,225.6499,225.2715,225.3711,5960.0
2024-12-23 13:20:00,226.39,226.47,226.26,226.47,7642.0,225.4507,225.5304,225.3213,225.5304,7642.0
2024-12-23 13:30:00,226.47,226.95,226.46,226.93,18035.0,225.5304,226.0084,225.5204,225.9885,18035.0
2024-12-23 13:40:00,226.92,227.09,226.69,226.71,17710.0,225.9785,226.1478,225.7495,225.7694,17710.0
2024-12-23 13:50:00,226.72,226.85,226.64,226.76,2939.0,225.7793,225.9088,225.6997,225.8192,2939.0
2024-12-23 14:00:00,226.73,226.92,226.62,226.68,5712.0,225.7893,225.9785,225.6798,225.7395,5712.0
2024-12-23 14:10:00,226.74,226.98,226.67,226.68,7891.0,225.7993,226.0383,225.7296,225.7395,7891.0
2024-12-23 14:20:00,226.66,226.79,226.44,226.66,4248.0,225.7196,225.8491,225.5005,225.7196,4248.0
2024-12-23 14:30:00,226.58,226.73,226.57,226.62,3464.0,225.6399,225.7893,225.63,225.6798,3464.0
2024-12-23 14:40:00,226.56,226.81,226.56,226.57,8477.0,225.62,225.869,225.62,225.63,8477.0
2024-12-23 14:50:00,226.65,227.02,226.59,226.71,5029.0,225.7096,226.0781,225.6499,225.7694,5029.0
2024-12-23 15:00:00,226.61,227.06,226.59,226.8,9618.0,225.6698,226.1179,225.6499,225.859,9618.0
2024-12-23 15:10:00,226.74,226.86,226.63,226.86,10312.0,225.7993,225.9188,225.6897,225.9188,10312.0
2024-12-23 15:20:00,226.84,227.43,226.83,227.16,9433.0,225.8989,226.4864,225.8889,226.2175,9433.0
2024-12-23 15:30:00,227.17,227.53,227.13,227.43,13227.0,226.2275,226.586,226.1876,226.4864,13227.0
2024-12-23 15:40:00,227.42,227.99,227.4,227.57,23658.0,226.4764,227.0441,226.4565,226.6258,23658.0
2024-12-23 15:50:00,227.62,227.87,227.41,227.56,65452.0,226.6756,226.9246,226.4665,226.6159,65452.0
2024-12-24 09:30:00,226.97,227.51,226.85,227.51,6624.0,226.0283,226.5661,225.9088,226.5661,6624.0
2024-12-24 09:40:00,226.89,227.51,226.89,227.23,9741.0,225.9486,226.5661,225.9486,226.2872,9741.0
2024-12-24 09:50:00,227.23,227.29,226.51,226.58,8425.0,226.2872,226.347,225.5702,225.6399,8425.0
2024-12-24 10:00:00,226.88,227.62,226.87,227.27,4573.0,225.9387,226.6756,225.9287,226.3271,4573.0
2024-12-24 10:10:00,227.34,228.36,227.34,227.97,4864.0,226.3968,227.4125,226.3968,227.0242,4864.0
2024-12-24 10:20:00,228.03,228.07,227.7,227.86,3421.0,227.0839,227.1237,226.7553,226.9146,3421.0
2024-12-24 10:30:00,227.88,228.34,227.83,228.34,3901.0,226.9345,227.3926,226.8847,227.3926,3901.0
2024-12-24 10:40:00,228.4,228.47,228.1,228.17,8928.0,227.4524,227.5221,227.1536,227.2233,8928.0
2024-12-24 10:50:00,228.11,228.14,227.84,228.06,4810.0,227.1636,227.1935,226.8947,227.1138,4810.0
2024-12-24 11:00:00,228.0,228.2,227.99,228.16,4751.0,227.054,227.2532,227.0441,227.2134,4751.0
2024-12-24 11:10:00,228.01,228.06,227.98,228.04,3761.0,227.064,227.1138,227.0341,227.0939,3761.0
2024-12-24 11:20:00,228.06,228.2,228.05,228.2,4291.0,227.1138,227.2532,227.1038,227.2532,4291.0
2024-12-24 11:30:00,228.2,228.42,228.2,228.3,5339.0,227.2532,227.4723,227.2532,227.3528,5339.0
2024-12-24 11:40:00,228.27,228.38,228.21,228.21,1060.0,227.3229,227.4325,227.2632,227.2632,1060.0
2024-12-24 11:50:00,228.32,228.5,228.22,228.29,4341.0,227.3727,227.552,227.2731,227.3428,4341.0
2024-12-24 12:00:00,228.38,228.47,228.24,228.27,1800.0,227.4325,227.5221,227.293,227.3229,1800.0
2024-12-24 12:10:00,228.38,228.56,228.3,228.31,11521.0,227.4325,227.6117,227.3528,227.3628,11521.0
2024-12-24 12:20:00,228.2,228.72,228.2,228.62,6979.0,227.2532,227.7711,227.2532,227.6715,6979.0
2024-12-24 12:30:00,228.61,228.61,228.21,228.5,3426.0,227.6615,227.6615,227.2632,227.552,3426.0
2024-12-24 12:40:00,228.5,228.5,228.06,228.29,4292.0,227.552,227.552,227.1138,227.3428,4292.0
2024-12-24 12:50:00,228.22,228.36,227.5,227.76,31204.0,227.2731,227.4125,226.5561,226.815,31204.0
2024-12-26 09:30:00,226.73,228.41,226.73,227.17,21088.0,225.7893,227.4623,225.7893,226.2275,21088.0
2024-12-26 09:40:00,227.17,227.68,227.01,227.56,14569.0,226.2275,226.7354,226.0681,226.6159,14569.0
2024-12-26 09:50:00,227.58,227.67,227.03,227.53,6222.0,226.6358,226.7254,226.0881,226.586,6222.0
2024-12-26 10:00:00,227.47,227.87,227.12,227.57,14707.0,226.5262,226.9246,226.1777,226.6258,14707.0
2024-12-26 10:10:00,227.57,227.69,227.17,227.19,14455.0,226.6258,226.7453,226.2275,226.2474,14455.0
2024-12-26 10:20:00,227.18,227.18,226.97,227.07,6771.0,226.2374,226.2374,226.0283,226.1279,6771.0
2024-12-26 10:30:00,227.07,227.57,227.01,227.19,6826.0,226.1279,226.6258,226.0681,226.2474,6826.0
2024-12-26 10:40:00,227.03,227.46,227.03,227.42,2633.0,226.0881,226.5163,226.0881,226.4764,2633.0
2024-12-26 10:50:00,227.53,227.53,227.22,227.46,1961.0,226.586,226.586,226.2773,226.5163,1961.0
2024-12-26 11:00:00,227.29,227.49,227.12,227.13,3296.0,226.347,226.5462,226.1777,226.1876,3296.0
2024-12-26 11:10:00,227.1,227.63,227.08,227.25,8906.0,226.1578,226.6856,226.1379,226.3072,8906.0
2024-12-26 11:20:00,227.26,227.36,227.05,227.08,2877.0,226.3171,226.4167,226.108,226.1379,2877.0
2024-12-26 11:30:00,227.16,227.26,227.02,227.02,2226.0,226.2175,226.3171,226.0781,226.0781,2226.0
2024-12-26 11:40:00,227.03,227.28,227.01,227.28,2719.0,226.0881,226.337,226.0681,226.337,2719.0
2024-12-26 11:50:00,227.26,227.26,227.0,227.11,4426.0,226.3171,226.3171,226.0582,226.1677,4426.0
2024-12-26 12:00:00,227.03,227.17,226.97,227.1,1858.0,226.0881,226.2275,226.0283,226.1578,1858.0
2024-12-26 12:10:00,227.2,227.21,227.05,227.05,1255.0,226.2574,226.2673,226.108,226.108,1255.0
2024-12-26 12:20:00,227.12,227.29,227.09,227.09,2347.0,226.1777,226.347,226.1478,226.1478,2347.0
2024-12-26 12:30:00,227.02,227.16,226.89,227.05,6163.0,226.0781,226.2175,225.9486,226.108,6163.0
2024-12-26 12:40:00,227.11,227.11,226.93,227.06,8038.0,226.1677,226.1677,225.9885,226.1179,8038.0
2024-12-26 12:50:00,227.06,227.11,226.88,226.93,4809.0,226.1179,226.1677,225.9387,225.9885,4809.0
2024-12-26 13:00:00,226.91,227.0,226.79,226.79,2554.0,225.9686,226.0582,225.8491,225.8491,2554.0
2024-12-26 13:10:00,226.75,226.79,226.52,226.61,7851.0,225.8092,225.8491,225.5802,225.6698,7851.0
2024-12-26 13:20:00,226.62,226.88,226.58,226.62,7642.0,225.6798,225.9387,225.6399,225.6798,7642.0
2024-12-26 13:30:00,226.61,226.77,226.58,226.69,8952.0,225.6698,225.8291,225.6399,225.7495,8952.0
2024-12-26 13:40:00,226.69,227.11,226.64,227.0,5169.0,225.7495,226.1677,225.6997,226.0582,5169.0
2024-12-26 13:50:00,226.96,227.18,226.96,227.18,1380.0,226.0184,226.2374,226.0184,226.2374,1380.0
2024-12-26 14:00:00,227.08,227.08,226.95,226.96,1267.0,226.1379,226.1379,226.0084,226.0184,1267.0
2024-12-26 14:10:00,226.96,226.96,226.81,226.84,3321.0,226.0184,226.0184,225.869,225.8989,3321.0
2024-12-26 14:20:00,226.86,226.91,226.72,226.81,8218.0,225.9188,225.9686,225.7793,225.869,8218.0
2024-12-26 14:30:00,226.84,226.84,226.69,226.74,5545.0,225.8989,225.8989,225.7495,225.7993,5545.0
2024-12-26 14:40:00,226.74,226.88,226.67,226.87,6619.0,225.7993,225.9387,225.7296,225.9287,6619.0
2024-12-26 14:50:00,226.88,227.06,226.82,227.01,3512.0,225.9387,226.1179,225.8789,226.0681,3512.0
2024-12-26 15:00:00,227.0,227.07,226.95,226.95,2142.0,226.0582,226.1279,226.0084,226.0084,2142.0
2024-12-26 15:10:00,227.01,227.24,227.01,227.16,2443.0,226.0681,226.2972,226.0681,226.2175,2443.0
2024-12-26 15:20:00,227.16,227.16,227.04,227.1,3598.0,226.2175,226.2175,226.098,226.1578,3598.0
2024-12-26 15:30:00,227.04,227.16,226.85,227.12,10402.0,226.098,226.2175,225.9088,226.1777,10402.0
2024-12-26 15:40:00,227.12,227.2,226.81,227.01,17582.0,226.1777,226.2574,225.869,226.0681,17582.0
2024-12-26 15:50:00,227.03,227.41,226.4,226.54,121003.0,226.0881,226.4665,225.4607,225.6001,121003.0
2024-12-27 09:30:00,225.51,227.5,225.51,227.5,6952.0,224.5744,226.5561,224.5744,226.5561,6952.0
2024-12-27 09:40:00,227.24,227.92,226.61,226.63,47760.0,226.2972,226.9744,225.6698,225.6897,47760.0
2024-12-27 09:50:00,226.71,227.21,226.7,226.86,4714.0,225.7694,226.2673,225.7594,225.9188,4714.0
2024-12-27 10:00:00,227.06,227.44,226.94,227.13,5625.0,226.1179,226.4964,225.9984,226.1876,5625.0
2024-12-27 10:10:00,226.87,227.11,226.6,226.66,14145.0,225.9287,226.1677,225.6598,225.7196,14145.0
2024-12-27 10:20:00,226.68,226.68,225.81,225.86,8100.0,225.7395,225.7395,224.8731,224.9229,8100.0
2024-12-27 10:30:00,226.04,226.57,226.01,226.4,11413.0,225.1022,225.63,225.0723,225.4607,11413.0
2024-12-27 10:40:00,226.27,226.59,226.23,226.34,3020.0,225.3312,225.6499,225.2914,225.4009,3020.0
2024-12-27 10:50:00,226.25,226.38,226.07,226.25,5780.0,225.3113,225.4408,225.132,225.3113,5780.0
2024-12-27 11:00:00,226.2,226.2,225.74,225.87,15975.0,225.2615,225.2615,224.8034,224.9329,15975.0
2024-12-27 11:10:00,225.87,226.01,225.67,225.67,2940.0,224.9329,225.0723,224.7337,224.7337,2940.0
2024-12-27 11:20:00,225.69,226.63,225.68,226.38,7034.0,224.7536,225.6897,224.7437,225.4408,7034.0
2024-12-27 11:30:00,226.51,226.92,226.38,226.72,4405.0,225.5702,225.9785,225.4408,225.7793,4405.0
2024-12-27 11:40:00,226.56,226.62,226.17,226.18,900.0,225.62,225.6798,225.2316,225.2416,900.0
2024-12-27 11:50:00,226.2,226.45,226.01,226.38,5169.0,225.2615,225.5105,225.0723,225.4408,5169.0
2024-12-27 12:00:00,226.32,226.46,226.08,226.32,4924.0,225.381,225.5204,225.142,225.381,4924.0
2024-12-27 12:10:00,226.18,226.32,225.96,226.21,5606.0,225.2416,225.381,225.0225,225.2715,5606.0
2024-12-27 12:20:00,226.11,226.2,225.85,225.94,3861.0,225.1719,225.2615,224.913,225.0026,3861.0
2024-12-27 12:30:00,225.94,226.0,225.76,225.77,7353.0,225.0026,225.0623,224.8233,224.8333,7353.0
2024-12-27 12:40:00,225.61,225.88,225.61,225.64,4195.0,224.674,224.9428,224.674,224.7038,4195.0
2024-12-27 12:50:00,225.88,226.27,225.69,226.03,3627.0,224.9428,225.3312,224.7536,225.0922,3627.0
2024-12-27 13:00:00,226.13,226.16,225.85,225.85,2258.0,225.1918,225.2217,224.913,224.913,2258.0
2024-12-27 13:10:00,225.68,226.15,225.68,226.08,3264.0,224.7437,225.2117,224.7437,225.142,3264.0
2024-12-27 13:20:00,226.04,226.13,225.9,226.08,2993.0,225.1022,225.1918,224.9628,225.142,2993.0
2024-12-27 13:30:00,226.02,226.36,225.98,226.17,4748.0,225.0823,225.4208,225.0424,225.2316,4748.0
2024-12-27 13:40:00,226.28,226.28,226.1,226.16,2477.0,225.3412,225.3412,225.1619,225.2217,2477.0
2024-12-27 13:50:00,226.16,226.24,226.05,226.07,2524.0,225.2217,225.3013,225.1121,225.132,2524.0
2024-12-27 14:00:00,226.19,226.46,226.05,226.3,6458.0,225.2515,225.5204,225.1121,225.3611,6458.0
2024-12-27 14:10:00,226.31,226.73,226.3,226.66,5862.0,225.3711,225.7893,225.3611,225.7196,5862.0
2024-12-27 14:20:00,226.68,226.78,226.6,226.75,9029.0,225.7395,225.8391,225.6598,225.8092,9029.0
2024-12-27 14:30:00,226.66,226.75,226.5,226.56,10451.0,225.7196,225.8092,225.5603,225.62,10451.0
2024-12-27 14:40:00,226.58,226.75,226.54,226.67,5947.0,225.6399,225.8092,225.6001,225.7296,5947.0
2024-12-27 14:50:00,226.75,226.75,226.55,226.73,5515.0,225.8092,225.8092,225.6101,225.7893,5515.0
2024-12-27 15:00:00,226.73,226.73,226.42,226.47,8743.0,225.7893,225.7893,225.4806,225.5304,8743.0
2024-12-27 15:10:00,226.45,226.49,226.21,226.28,4326.0,225.5105,225.5503,225.2715,225.3412,4326.0
2024-12-27 15:20:00,226.26,226.38,226.19,226.31,10054.0,225.3213,225.4408,225.2515,225.3711,10054.0
2024-12-27 15:30:00,226.31,226.45,226.18,226.25,9810.0,225.3711,225.5105,225.2416,225.3113,9810.0
2024-12-27 15:40:00,226.3,226.46,226.1,226.38,13426.0,225.3611,225.5204,225.1619,225.4408,13426.0
2024-12-27 15:50:00,226.38,227.04,226.38,227.0,61942.0,225.4408,226.098,225.4408,226.0582,61942.0
2024-12-30 09:30:00,225.2,226.03,224.61,225.02,10147.0,224.2657,225.0922,223.6781,224.0864,10147.0
2024-12-30 09:40:00,225.05,225.08,224.11,225.08,14062.0,224.1163,224.1462,223.1802,224.1462,14062.0
2024-12-30 09:50:00,224.95,224.95,224.46,224.81,8501.0,224.0167,224.0167,223.5287,223.8773,8501.0
2024-12-30 10:00:00,224.67,225.1,224.38,225.03,18465.0,223.7379,224.1661,223.4491,224.0964,18465.0
2024-12-30 10:10:00,225.03,225.03,224.63,224.99,9429.0,224.0964,224.0964,223.698,224.0565,9429.0
2024-12-30 10:20:00,225.11,225.32,224.95,225.16,6059.0,224.176,224.3852,224.0167,224.2258,6059.0
2024-12-30 10:30:00,225.24,225.32,225.05,225.15,20131.0,224.3055,224.3852,224.1163,224.2159,20131.0
2024-12-30 10:40:00,225.24,225.28,224.88,224.96,4870.0,224.3055,224.3453,223.947,224.0267,4870.0
2024-12-30 10:50:00,224.95,225.17,224.92,225.08,5523.0,224.0167,224.2358,223.9868,224.1462,5523.0
2024-12-30 11:00:00,225.0,225.39,224.93,225.32,3648.0,224.0665,224.4549,223.9968,224.3852,3648.0
2024-12-30 11:10:00,225.34,225.34,225.11,225.16,4577.0,224.4051,224.4051,224.176,224.2258,4577.0
2024-12-30 11:20:00,225.25,225.57,225.23,225.43,12305.0,224.3154,224.6341,224.2955,224.4947,12305.0
2024-12-30 11:30:00,225.36,225.58,225.35,225.45,2056.0,224.425,224.6441,224.415,224.5146,2056.0
2024-12-30 11:40:00,225.52,225.57,225.09,225.21,4365.0,224.5843,224.6341,224.1561,224.2756,4365.0
2024-12-30 11:50:00,225.21,225.28,224.9,225.28,5469.0,224.2756,224.3453,223.9669,224.3453,5469.0
2024-12-30 12:00:00,225.14,225.37,225.14,225.32,3000.0,224.2059,224.435,224.2059,224.3852,3000.0
2024-12-30 12:10:00,225.27,225.29,225.1,225.11,2614.0,224.3354,224.3553,224.1661,224.176,2614.0
2024-12-30 12:20:00,225.11,225.34,225.01,225.2,5170.0,224.176,224.4051,224.0764,224.2657,5170.0
2024-12-30 12:30:00,225.18,225.18,224.98,225.08,861.0,224.2457,224.2457,224.0466,224.1462,861.0
2024-12-30 12:40:00,225.02,225.1,224.87,224.98,2685.0,224.0864,224.1661,223.937,224.0466,2685.0
2024-12-30 12:50:00,225.09,225.09,224.76,224.9,7213.0,224.1561,224.1561,223.8275,223.9669,7213.0
2024-12-30 13:00:00,224.84,225.19,224.84,225.19,1199.0,223.9071,224.2557,223.9071,224.2557,1199.0
2024-12-30 13:10:00,225.1,225.53,225.09,225.31,3262.0,224.1661,224.5943,224.1561,224.3752,3262.0
2024-12-30 13:20:00,225.54,225.54,225.26,225.32,2660.0,224.6042,224.6042,224.3254,224.3852,2660.0
2024-12-30 13:30:00,225.25,225.44,225.23,225.28,3422.0,224.3154,224.5047,224.2955,224.3453,3422.0
2024-12-30 13:40:00,225.24,225.44,225.18,225.32,2809.0,224.3055,224.5047,224.2457,224.3852,2809.0
2024-12-30 13:50:00,225.24,225.66,225.24,225.66,28568.0,224.3055,224.7237,224.3055,224.7237,28568.0
2024-12-30 14:00:00,225.61,225.63,224.95,224.95,4360.0,224.674,224.6939,224.0167,224.0167,4360.0
2024-12-30 14:10:00,225.01,225.15,224.89,224.89,2171.0,224.0764,224.2159,223.9569,223.9569,2171.0
2024-12-30 14:20:00,224.81,224.84,224.32,224.59,16146.0,223.8773,223.9071,223.3893,223.6582,16146.0
2024-12-30 14:30:00,224.59,224.76,224.53,224.76,12592.0,223.6582,223.8275,223.5984,223.8275,12592.0
2024-12-30 14:40:00,224.79,224.89,224.65,224.86,7434.0,223.8574,223.9569,223.7179,223.9271,7434.0
2024-12-30 14:50:00,224.92,225.17,224.92,225.08,3998.0,223.9868,224.2358,223.9868,224.1462,3998.0
2024-12-30 15:00:00,225.17,225.17,224.97,225.12,5269.0,224.2358,224.2358,224.0366,224.186,5269.0
2024-12-30 15:10:00,225.06,225.28,225.06,225.2,6981.0,224.1262,224.3453,224.1262,224.2657,6981.0
2024-12-30 15:20:00,225.15,225.32,224.93,224.93,16379.0,224.2159,224.3852,223.9968,223.9968,16379.0
2024-12-30 15:30:00,224.91,225.02,224.75,225.02,11713.0,223.9769,224.0864,223.8175,224.0864,11713.0
2024-12-30 15:40:00,225.02,225.49,224.94,225.41,25128.0,224.0864,224.5545,224.0067,224.4748,25128.0
2024-12-30 15:50:00,225.49,225.64,224.7,224.71,106805.0,224.5545,224.7038,223.7677,223.7777,106805.0
2024-12-31 09:30:00,224.96,226.52,224.96,226.39,13081.0,224.0267,225.5802,224.0267,225.4507,13081.0
2024-12-31 09:40:00,225.93,227.24,225.17,226.31,25966.0,224.9926,226.2972,224.2358,225.3711,25966.0
2024-12-31 09:50:00,226.21,226.32,225.61,225.95,5626.0,225.2715,225.381,224.674,225.0125,5626.0
2024-12-31 10:00:00,226.02,226.33,225.83,225.88,4425.0,225.0823,225.391,224.893,224.9428,4425.0
2024-12-31 10:10:00,225.86,226.25,225.84,226.05,20719.0,224.9229,225.3113,224.903,225.1121,20719.0
2024-12-31 10:20:00,226.06,226.06,225.54,225.78,6989.0,225.1221,225.1221,224.6042,224.8432,6989.0
2024-12-31 10:30:00,225.66,225.82,225.19,225.82,3229.0,224.7237,224.8831,224.2557,224.8831,3229.0
2024-12-31 10:40:00,225.72,225.85,225.26,225.67,27531.0,224.7835,224.913,224.3254,224.7337,27531.0
2024-12-31 10:50:00,225.8,226.28,225.65,225.78,28860.0,224.8632,225.3412,224.7138,224.8432,28860.0
2024-12-31 11:00:00,225.79,225.79,225.39,225.44,2310.0,224.8532,224.8532,224.4549,224.5047,2310.0
2024-12-31 11:10:00,225.44,225.44,225.11,225.41,2909.0,224.5047,224.5047,224.176,224.4748,2909.0
2024-12-31 11:20:00,225.44,225.74,225.41,225.53,3822.0,224.5047,224.8034,224.4748,224.5943,3822.0
2024-12-31 11:30:00,225.64,225.64,225.39,225.47,3977.0,224.7038,224.7038,224.4549,224.5345,3977.0
2024-12-31 11:40:00,225.43,225.44,224.93,224.99,5106.0,224.4947,224.5047,223.9968,224.0565,5106.0
2024-12-31 11:50:00,225.13,225.15,224.73,224.86,3166.0,224.1959,224.2159,223.7976,223.9271,3166.0
2024-12-31 12:00:00,224.79,224.79,224.49,224.7,5279.0,223.8574,223.8574,223.5586,223.7677,5279.0
2024-12-31 12:10:00,224.69,224.87,224.6,224.83,7519.0,223.7578,223.937,223.6681,223.8972,7519.0
2024-12-31 12:20:00,224.78,224.9,224.47,224.47,5487.0,223.8474,223.9669,223.5387,223.5387,5487.0
2024-12-31 12:30:00,224.51,224.63,224.38,224.53,2078.0,223.5785,223.698,223.4491,223.5984,2078.0
2024-12-31 12:40:00,224.63,224.69,224.42,224.42,944.0,223.698,223.7578,223.4889,223.4889,944.0
2024-12-31 12:50:00,224.48,224.7,224.39,224.67,4541.0,223.5486,223.7677,223.459,223.7379,4541.0
2024-12-31 13:00:00,224.7,224.97,224.7,224.93,4561.0,223.7677,224.0366,223.7677,223.9968,4561.0
2024-12-31 13:10:00,224.78,224.92,224.59,224.59,4060.0,223.8474,223.9868,223.6582,223.6582,4060.0
2024-12-31 13:20:00,224.52,224.52,224.16,224.45,3349.0,223.5885,223.5885,223.23,223.5188,3349.0
2024-12-31 13:30:00,224.47,224.64,224.47,224.53,900.0,223.5387,223.708,223.5387,223.5984,900.0
2024-12-31 13:40:00,224.69,225.03,224.63,224.92,8393.0,223.7578,224.0964,223.698,223.9868,8393.0
2024-12-31 13:50:00,224.92,225.03,224.64,224.65,1835.0,223.9868,224.0964,223.708,223.7179,1835.0
2024-12-31 14:00:00,224.6,224.72,224.48,224.68,3729.0,223.6681,223.7876,223.5486,223.7478,3729.0
2024-12-31 14:10:00,224.72,224.89,224.7,224.76,1900.0,223.7876,223.9569,223.7677,223.8275,1900.0
2024-12-31 14:20:00,224.59,224.78,224.53,224.78,1661.0,223.6582,223.8474,223.5984,223.8474,1661.0
2024-12-31 14:30:00,224.81,224.84,224.56,224.72,3641.0,223.8773,223.9071,223.6283,223.7876,3641.0
2024-12-31 14:40:00,224.75,224.81,224.56,224.68,7019.0,223.8175,223.8773,223.6283,223.7478,7019.0
2024-12-31 14:50:00,224.61,224.77,224.61,224.75,3050.0,223.6781,223.8374,223.6781,223.8175,3050.0
2024-12-31 15:00:00,224.69,224.78,224.47,224.48,5953.0,223.7578,223.8474,223.5387,223.5486,5953.0
2024-12-31 15:10:00,224.47,224.47,223.92,224.15,11514.0,223.5387,223.5387,222.991,223.22,11514.0
2024-12-31 15:20:00,224.13,224.42,224.13,224.41,6456.0,223.2001,223.4889,223.2001,223.4789,6456.0
2024-12-31 15:30:00,224.36,224.73,224.2,224.53,8829.0,223.4291,223.7976,223.2698,223.5984,8829.0
2024-12-31 15:40:00,224.45,224.74,224.22,224.62,19430.0,223.5188,223.8076,223.2897,223.6881,19430.0
2024-12-31 15:50:00,224.6,224.77,224.28,224.76,87863.0,223.6681,223.8374,223.3495,223.8275,87863.0
2025-01-02 09:30:00,225.88,226.75,225.06,226.17,22861.0,224.9428,225.8092,224.1262,225.2316,22861.0
2025-01-02 09:40:00,226.17,226.77,225.41,225.44,3907.0,225.2316,225.8291,224.4748,224.5047,3907.0
2025-01-02 09:50:00,225.68,225.91,225.17,225.66,8446.0,224.7437,224.9727,224.2358,224.7237,8446.0
2025-01-02 10:00:00,225.56,225.99,225.21,225.27,3704.0,224.6242,225.0524,224.2756,224.3354,3704.0
2025-01-02 10:10:00,225.19,225.26,224.82,225.13,2746.0,224.2557,224.3254,223.8872,224.1959,2746.0
2025-01-02 10:20:00,225.13,225.28,224.7,224.95,2322.0,224.1959,224.3453,223.7677,224.0167,2322.0
2025-01-02 10:30:00,224.87,224.87,224.32,224.48,4851.0,223.937,223.937,223.3893,223.5486,4851.0
2025-01-02 10:40:00,224.56,224.76,224.47,224.59,2239.0,223.6283,223.8275,223.5387,223.6582,2239.0
2025-01-02 10:50:00,224.8,225.02,224.46,224.87,5700.0,223.8673,224.0864,223.5287,223.937,5700.0
2025-01-02 11:00:00,224.75,224.83,224.47,224.7,5430.0,223.8175,223.8972,223.5387,223.7677,5430.0
2025-01-02 11:10:00,224.8,224.89,224.58,224.76,3510.0,223.8673,223.9569,223.6482,223.8275,3510.0
2025-01-02 11:20:00,224.51,224.74,224.51,224.54,1370.0,223.5785,223.8076,223.5785,223.6084,1370.0
2025-01-02 11:30:00,224.63,225.11,224.59,225.08,2816.0,223.698,224.176,223.6582,224.1462,2816.0
2025-01-02 11:40:00,224.97,225.34,224.84,224.91,9627.0,224.0366,224.4051,223.9071,223.9769,9627.0
2025-01-02 11:50:00,224.88,225.03,224.7,224.94,3904.0,223.947,224.0964,223.7677,224.0067,3904.0
2025-01-02 12:00:00,224.94,224.94,224.72,224.72,3300.0,224.0067,224.0067,223.7876,223.7876,3300.0
2025-01-02 12:10:00,224.78,225.01,224.78,224.99,7499.0,223.8474,224.0764,223.8474,224.0565,7499.0
2025-01-02 12:20:00,224.97,225.0,224.44,224.56,9567.0,224.0366,224.0665,223.5088,223.6283,9567.0
2025-01-02 12:30:00,224.43,224.9,224.43,224.83,3333.0,223.4989,223.9669,223.4989,223.8972,3333.0
2025-01-02 12:40:00,224.84,224.9,224.6,224.83,3931.0,223.9071,223.9669,223.6681,223.8972,3931.0
2025-01-02 12:50:00,224.77,225.03,224.7,225.03,2073.0,223.8374,224.0964,223.7677,224.0964,2073.0
2025-01-02 13:00:00,224.94,224.94,224.71,224.8,7328.0,224.0067,224.0067,223.7777,223.8673,7328.0
2025-01-02 13:10:00,224.8,224.8,224.55,224.74,19792.0,223.8673,223.8673,223.6184,223.8076,19792.0
2025-01-02 13:20:00,224.75,224.75,224.56,224.74,4392.0,223.8175,223.8175,223.6283,223.8076,4392.0
2025-01-02 13:30:00,224.63,224.66,224.35,224.4,8524.0,223.698,223.7279,223.4192,223.469,8524.0
2025-01-02 13:40:00,224.38,224.56,224.11,224.4,11732.0,223.4491,223.6283,223.1802,223.469,11732.0
2025-01-02 13:50:00,224.4,224.53,224.1,224.3,12232.0,223.469,223.5984,223.1702,223.3694,12232.0
2025-01-02 14:00:00,224.48,224.64,224.41,224.6,3082.0,223.5486,223.708,223.4789,223.6681,3082.0
2025-01-02 14:10:00,224.6,224.6,224.24,224.26,4402.0,223.6681,223.6681,223.3096,223.3296,4402.0
2025-01-02 14:20:00,224.27,224.38,224.2,224.38,4762.0,223.3395,223.4491,223.2698,223.4491,4762.0
2025-01-02 14:30:00,224.28,224.29,223.92,224.11,3260.0,223.3495,223.3594,222.991,223.1802,3260.0
2025-01-02 14:40:00,224.15,224.45,223.98,224.44,5460.0,223.22,223.5188,223.0507,223.5088,5460.0
2025-01-02 14:50:00,224.49,224.58,224.14,224.27,4129.0,223.5586,223.6482,223.2101,223.3395,4129.0
2025-01-02 15:00:00,224.21,224.72,224.2,224.63,4116.0,223.2798,223.7876,223.2698,223.698,4116.0
2025-01-02 15:10:00,224.72,224.87,224.54,224.76,13413.0,223.7876,223.937,223.6084,223.8275,13413.0
2025-01-02 15:20:00,224.66,224.83,224.6,224.65,4843.0,223.7279,223.8972,223.6681,223.7179,4843.0
2025-01-02 15:30:00,224.61,224.8,224.46,224.64,10958.0,223.6781,223.8673,223.5287,223.708,10958.0
2025-01-02 15:40:00,224.59,224.79,224.48,224.7,9414.0,223.6582,223.8574,223.5486,223.7677,9414.0
2025-01-02 15:50:00,224.83,224.98,224.56,224.82,63751.0,223.8972,224.0466,223.6283,223.8872,63751.0
2025-01-03 09:30:00,225.88,228.26,225.75,227.84,55352.0,224.9428,227.313,224.8134,226.8947,55352.0
2025-01-03 09:40:00,228.19,230.75,228.13,229.12,55608.0,227.2433,229.7926,227.1835,228.1694,55608.0
2025-01-03 09:50:00,229.07,229.8,228.64,229.8,12559.0,228.1196,228.8466,227.6914,228.8466,12559.0
2025-01-03 10:00:00,229.7,230.46,229.45,230.08,12574.0,228.747,229.5038,228.498,229.1254,12574.0
2025-01-03 10:10:00,229.91,230.82,229.48,230.64,18607.0,228.9561,229.8623,228.5279,229.6831,18607.0
2025-01-03 10:20:00,230.81,231.99,230.81,231.87,19274.0,229.8524,231.0275,229.8524,230.908,19274.0
2025-01-03 10:30:00,232.01,232.25,231.6,231.82,44818.0,231.0474,231.2864,230.6391,230.8582,44818.0
2025-01-03 10:40:00,231.86,231.87,230.47,230.87,21760.0,230.898,230.908,229.5138,229.9121,21760.0
2025-01-03 10:50:00,230.95,230.99,229.93,230.08,19761.0,229.9918,230.0316,228.976,229.1254,19761.0
2025-01-03 11:00:00,230.16,231.25,230.16,231.22,15357.0,229.2051,230.2906,229.2051,230.2607,15357.0
2025-01-03 11:10:00,231.12,231.12,230.54,230.54,4748.0,230.1611,230.1611,229.5835,229.5835,4748.0
2025-01-03 11:20:00,230.59,230.91,230.43,230.65,10851.0,229.6333,229.952,229.474,229.693,10851.0
2025-01-03 11:30:00,230.56,230.86,230.19,230.73,19977.0,229.6034,229.9022,229.235,229.7727,19977.0
2025-01-03 11:40:00,230.71,231.39,230.63,231.37,21269.0,229.7528,230.43,229.6731,230.4101,21269.0
2025-01-03 11:50:00,231.39,231.84,231.32,231.81,18069.0,230.43,230.8781,230.3603,230.8482,18069.0
2025-01-03 12:00:00,231.81,232.06,231.57,231.67,11574.0,230.8482,231.0972,230.6092,230.7088,11574.0
2025-01-03 12:10:00,231.73,231.82,231.22,231.22,12603.0,230.7686,230.8582,230.2607,230.2607,12603.0
2025-01-03 12:20:00,231.37,231.51,231.07,231.07,11549.0,230.4101,230.5495,230.1113,230.1113,11549.0
2025-01-03 12:30:00,231.01,231.24,231.0,231.16,11875.0,230.0516,230.2806,230.0416,230.2009,11875.0
2025-01-03 12:40:00,231.15,231.33,231.08,231.17,12633.0,230.191,230.3702,230.1213,230.2109,12633.0
2025-01-03 12:50:00,231.16,231.43,231.06,231.24,16993.0,230.2009,230.4698,230.1013,230.2806,16993.0
2025-01-03 13:00:00,231.21,231.29,231.09,231.12,2793.0,230.2507,230.3304,230.1312,230.1611,2793.0
2025-01-03 13:10:00,231.22,231.63,231.21,231.6,21113.0,230.2607,230.669,230.2507,230.6391,21113.0
2025-01-03 13:20:00,231.58,231.58,231.28,231.41,7960.0,230.6192,230.6192,230.3204,230.4499,7960.0
2025-01-03 13:30:00,231.48,231.49,230.97,230.97,7813.0,230.5196,230.5296,230.0117,230.0117,7813.0
2025-01-03 13:40:00,230.92,231.16,230.85,230.95,11904.0,229.9619,230.2009,229.8922,229.9918,11904.0
2025-01-03 13:50:00,231.02,231.04,230.74,230.97,9081.0,230.0615,230.0814,229.7827,230.0117,9081.0
2025-01-03 14:00:00,230.99,231.04,230.39,230.41,6721.0,230.0316,230.0814,229.4341,229.454,6721.0
2025-01-03 14:10:00,230.51,230.95,230.38,230.95,5981.0,229.5536,229.9918,229.4242,229.9918,5981.0
2025-01-03 14:20:00,230.98,231.12,230.98,231.04,3626.0,230.0217,230.1611,230.0217,230.0814,3626.0
2025-01-03 14:30:00,231.17,231.6,231.08,231.48,9811.0,230.2109,230.6391,230.1213,230.5196,9811.0
2025-01-03 14:40:00,231.53,231.54,231.3,231.38,6685.0,230.5694,230.5794,230.3403,230.42,6685.0
2025-01-03 14:50:00,231.37,231.37,231.18,231.21,6676.0,230.4101,230.4101,230.2208,230.2507,6676.0
2025-01-03 15:00:00,231.22,231.34,231.05,231.09,10281.0,230.2607,230.3802,230.0914,230.1312,10281.0
2025-01-03 15:10:00,231.09,231.12,230.75,230.8,37472.0,230.1312,230.1611,229.7926,229.8424,37472.0
2025-01-03 15:20:00,230.75,230.94,230.61,230.71,17004.0,229.7926,229.9818,229.6532,229.7528,17004.0
2025-01-03 15:30:00,230.71,230.94,230.66,230.92,29338.0,229.7528,229.9818,229.703,229.9619,29338.0
2025-01-03 15:40:00,230.89,230.92,229.84,229.92,45064.0,229.932,229.9619,228.8864,228.9661,45064.0
2025-01-03 15:50:00,229.94,229.96,228.66,229.25,178195.0,228.986,229.0059,227.7113,228.2989,178195.0
2025-01-06 09:30:00,229.26,230.05,228.06,230.05,21889.0,228.3088,229.0955,227.1138,229.0955,21889.0
2025-01-06 09:40:00,230.12,231.36,230.11,230.62,17570.0,229.1652,230.4001,229.1553,229.6632,17570.0
2025-01-06 09:50:00,230.32,230.64,230.04,230.04,14901.0,229.3644,229.6831,229.0856,229.0856,14901.0
2025-01-06 10:00:00,230.12,230.36,229.47,229.71,7445.0,229.1652,229.4042,228.5179,228.7569,7445.0
2025-01-06 10:10:00,229.82,229.9,229.22,229.75,22520.0,228.8665,228.9462,228.269,228.7968,22520.0
2025-01-06 10:20:00,229.73,229.86,229.27,229.36,13587.0,228.7769,228.9063,228.3188,228.4084,13587.0
2025-01-06 10:30:00,229.5,229.5,228.83,229.06,5442.0,228.5478,228.5478,227.8806,228.1096,5442.0
2025-01-06 10:40:00,229.19,229.69,229.06,229.64,4608.0,228.2391,228.737,228.1096,228.6872,4608.0
2025-01-06 10:50:00,229.67,230.15,229.66,229.91,17504.0,228.7171,229.1951,228.7072,228.9561,17504.0
2025-01-06 11:00:00,229.95,230.06,228.84,229.12,10341.0,228.9959,229.1055,227.8906,228.1694,10341.0
2025-01-06 11:10:00,229.18,229.96,229.01,229.94,6626.0,228.2291,229.0059,228.0598,228.986,6626.0
2025-01-06 11:20:00,229.81,230.03,229.63,229.64,5217.0,228.8565,229.0756,228.6773,228.6872,5217.0
2025-01-06 11:30:00,229.72,229.87,229.64,229.8,1654.0,228.7669,228.9163,228.6872,228.8466,1654.0
2025-01-06 11:40:00,229.91,230.21,229.72,230.05,4667.0,228.9561,229.2549,228.7669,229.0955,4667.0
2025-01-06 11:50:00,230.05,230.12,229.83,229.93,8075.0,229.0955,229.1652,228.8764,228.976,8075.0
2025-01-06 12:00:00,229.93,230.15,229.89,230.13,7539.0,228.976,229.1951,228.9362,229.1752,7539.0
2025-01-06 12:10:00,230.14,230.21,229.64,229.7,5514.0,229.1852,229.2549,228.6872,228.747,5514.0
2025-01-06 12:20:00,229.7,229.71,229.53,229.55,4704.0,228.747,228.7569,228.5777,228.5976,4704.0
2025-01-06 12:30:00,229.56,229.59,229.28,229.49,4597.0,228.6076,228.6374,228.3287,228.5379,4597.0
2025-01-06 12:40:00,229.6,229.6,229.19,229.2,4118.0,228.6474,228.6474,228.2391,228.2491,4118.0
2025-01-06 12:50:00,229.2,229.31,229.04,229.05,4109.0,228.2491,228.3586,228.0897,228.0997,4109.0
2025-01-06 13:00:00,228.94,229.2,228.87,229.19,6491.0,227.9901,228.2491,227.9204,228.2391,6491.0
2025-01-06 13:10:00,229.09,229.3,229.09,229.26,5352.0,228.1395,228.3486,228.1395,228.3088,5352.0
2025-01-06 13:20:00,229.26,229.35,229.24,229.28,1860.0,228.3088,228.3984,228.2889,228.3287,1860.0
2025-01-06 13:30:00,229.28,229.6,229.28,229.36,8019.0,228.3287,228.6474,228.3287,228.4084,8019.0
2025-01-06 13:40:00,229.36,229.36,229.15,229.33,6350.0,228.4084,228.4084,228.1993,228.3785,6350.0
2025-01-06 13:50:00,229.32,229.38,229.17,229.31,2179.0,228.3686,228.4283,228.2192,228.3586,2179.0
2025-01-06 14:00:00,229.27,229.33,228.78,228.8,10704.0,228.3188,228.3785,227.8308,227.8507,10704.0
2025-01-06 14:10:00,228.83,229.14,228.79,229.14,1978.0,227.8806,228.1893,227.8408,228.1893,1978.0
2025-01-06 14:20:00,229.14,229.14,228.7,228.7,2935.0,228.1893,228.1893,227.7511,227.7511,2935.0
2025-01-06 14:30:00,228.72,228.76,228.62,228.65,3897.0,227.7711,227.8109,227.6715,227.7013,3897.0
2025-01-06 14:40:00,228.59,228.68,228.37,228.47,5146.0,227.6416,227.7312,227.4225,227.5221,5146.0
2025-01-06 14:50:00,228.62,228.68,228.44,228.64,6204.0,227.6715,227.7312,227.4922,227.6914,6204.0
2025-01-06 15:00:00,228.66,228.76,228.45,228.45,6396.0,227.7113,227.8109,227.5022,227.5022,6396.0
2025-01-06 15:10:00,228.41,228.46,227.95,228.06,7861.0,227.4623,227.5121,227.0042,227.1138,7861.0
2025-01-06 15:20:00,228.15,228.3,228.08,228.29,4722.0,227.2034,227.3528,227.1337,227.3428,4722.0
2025-01-06 15:30:00,228.3,228.41,228.04,228.39,12592.0,227.3528,227.4623,227.0939,227.4424,12592.0
2025-01-06 15:40:00,228.41,228.45,228.2,228.34,30054.0,227.4623,227.5022,227.2532,227.3926,30054.0
2025-01-06 15:50:00,228.37,228.97,228.12,228.88,97770.0,227.4225,228.02,227.1735,227.9304,97770.0
2025-01-07 09:30:00,229.36,232.08,229.36,232.08,18282.0,228.4084,231.1171,228.4084,231.1171,18282.0
2025-01-07 09:40:00,231.84,232.12,230.72,230.99,26783.0,230.8781,231.1569,229.7628,230.0316,26783.0
2025-01-07 09:50:00,230.97,231.67,230.59,231.39,18531.0,230.0117,230.7088,229.6333,230.43,18531.0
2025-01-07 10:00:00,231.3,231.99,231.29,231.79,25232.0,230.3403,231.0275,230.3304,230.8283,25232.0
2025-01-07 10:10:00,231.66,231.9,230.91,231.11,6079.0,230.6989,230.9379,229.952,230.1511,6079.0
2025-01-07 10:20:00,231.09,231.67,230.95,231.43,9653.0,230.1312,230.7088,229.9918,230.4698,9653.0
2025-01-07 10:30:00,231.45,232.21,231.44,232.08,15351.0,230.4897,231.2466,230.4798,231.1171,15351.0
2025-01-07 10:40:00,232.11,232.22,231.54,231.54,11978.0,231.147,231.2565,230.5794,230.5794,11978.0
2025-01-07 10:50:00,231.66,232.26,231.23,232.26,9250.0,230.6989,231.2964,230.2706,231.2964,9250.0
2025-01-07 11:00:00,232.24,232.81,232.21,232.78,10376.0,231.2764,231.8441,231.2466,231.8142,10376.0
2025-01-07 11:10:00,232.7,232.79,232.41,232.5,20958.0,231.7345,231.8242,231.4457,231.5354,20958.0
2025-01-07 11:20:00,232.5,232.79,232.08,232.49,14823.0,231.5354,231.8242,231.1171,231.5254,14823.0
2025-01-07 11:30:00,232.49,232.55,232.27,232.49,14901.0,231.5254,231.5852,231.3063,231.5254,14901.0
2025-01-07 11:40:00,232.48,232.89,232.48,232.79,9379.0,231.5155,231.9238,231.5155,231.8242,9379.0
2025-01-07 11:50:00,232.89,232.89,232.51,232.61,11657.0,231.9238,231.9238,231.5453,231.6449,11657.0
2025-01-07 12:00:00,232.6,233.08,232.58,233.06,7740.0,231.635,232.113,231.615,232.093,7740.0
2025-01-07 12:10:00,233.1,233.44,233.09,233.38,6220.0,232.1329,232.4715,232.1229,232.4117,6220.0
2025-01-07 12:20:00,233.44,233.44,233.08,233.14,5180.0,232.4715,232.4715,232.113,232.1727,5180.0
2025-01-07 12:30:00,233.31,233.77,233.23,233.41,7261.0,232.342,232.8001,232.2623,232.4416,7261.0
2025-01-07 12:40:00,233.42,233.43,232.92,233.07,11116.0,232.4516,232.4615,231.9536,232.103,11116.0
2025-01-07 12:50:00,233.04,233.15,232.91,233.09,7695.0,232.0731,232.1827,231.9437,232.1229,7695.0
2025-01-07 13:00:00,233.0,233.39,232.83,233.37,5937.0,232.0333,232.4217,231.864,232.4018,5937.0
2025-01-07 13:10:00,233.36,233.41,233.08,233.3,6664.0,232.3918,232.4416,232.113,232.332,6664.0
2025-01-07 13:20:00,233.22,233.54,233.14,233.43,7780.0,232.2524,232.5711,232.1727,232.4615,7780.0
2025-01-07 13:30:00,233.6,234.22,233.53,234.02,15546.0,232.6308,233.2482,232.5611,233.0491,15546.0
2025-01-07 13:40:00,233.88,234.48,233.88,234.46,14578.0,232.9096,233.5072,232.9096,233.4872,14578.0
2025-01-07 13:50:00,234.44,234.75,234.27,234.75,9766.0,233.4673,233.776,233.298,233.776,9766.0
2025-01-07 14:00:00,234.52,234.79,234.42,234.64,20731.0,233.547,233.8159,233.4474,233.6665,20731.0
2025-01-07 14:10:00,234.64,234.89,234.55,234.63,18554.0,233.6665,233.9155,233.5769,233.6565,18554.0
2025-01-07 14:20:00,234.65,234.96,234.32,234.36,24439.0,233.6764,233.9852,233.3478,233.3877,24439.0
2025-01-07 14:30:00,234.33,234.52,234.23,234.46,11332.0,233.3578,233.547,233.2582,233.4872,11332.0
2025-01-07 14:40:00,234.45,234.81,234.44,234.69,30268.0,233.4773,233.8358,233.4673,233.7163,30268.0
2025-01-07 14:50:00,234.72,235.11,234.58,234.98,26257.0,233.7462,234.1345,233.6067,234.0051,26257.0
2025-01-07 15:00:00,234.98,234.98,234.41,234.53,22668.0,234.0051,234.0051,233.4374,233.5569,22668.0
2025-01-07 15:10:00,234.52,234.63,234.03,234.19,21113.0,233.547,233.6565,233.059,233.2184,21113.0
2025-01-07 15:20:00,234.12,234.25,233.71,233.83,31683.0,233.1486,233.2781,232.7403,232.8599,31683.0
2025-01-07 15:30:00,233.8,233.93,233.26,233.68,61482.0,232.83,232.9594,232.2922,232.7105,61482.0
2025-01-07 15:40:00,233.71,233.92,233.6,233.7,55869.0,232.7403,232.9495,232.6308,232.7304,55869.0
2025-01-07 15:50:00,233.69,234.3,233.5,234.11,205025.0,232.7204,233.3279,232.5312,233.1387,205025.0
2025-01-08 09:30:00,234.99,236.29,234.37,236.1,24694.0,234.015,235.3096,233.3976,235.1204,24694.0
2025-01-08 09:40:00,236.07,236.09,234.73,235.09,19008.0,235.0906,235.1105,233.7561,234.1146,19008.0
2025-01-08 09:50:00,235.54,235.54,234.33,234.44,7322.0,234.5628,234.5628,233.3578,233.4673,7322.0
2025-01-08 10:00:00,234.45,235.83,234.37,235.78,15148.0,233.4773,234.8516,233.3976,234.8018,15148.0
2025-01-08 10:10:00,235.8,236.49,235.68,236.05,32060.0,234.8217,235.5088,234.7022,235.0706,32060.0
2025-01-08 10:20:00,236.06,236.43,235.65,235.74,16740.0,235.0806,235.4491,234.6723,234.7619,16740.0
2025-01-08 10:30:00,235.74,236.0,235.63,235.89,19617.0,234.7619,235.0208,234.6524,234.9113,19617.0
2025-01-08 10:40:00,236.01,236.13,235.7,235.78,24327.0,235.0308,235.1503,234.7221,234.8018,24327.0
2025-01-08 10:50:00,235.95,236.41,235.81,236.12,14664.0,234.9711,235.4291,234.8316,235.1403,14664.0
2025-01-08 11:00:00,236.33,236.55,236.32,236.47,7716.0,235.3495,235.5686,235.3395,235.4889,7716.0
2025-01-08 11:10:00,236.54,236.82,236.4,236.72,17056.0,235.5586,235.8374,235.4192,235.7379,17056.0
2025-01-08 11:20:00,236.82,236.87,236.25,236.8,19626.0,235.8374,235.8872,235.2698,235.8175,19626.0
2025-01-08 11:30:00,236.89,236.92,236.69,236.83,13226.0,235.9072,235.937,235.708,235.8474,13226.0
2025-01-08 11:40:00,236.92,237.02,236.54,236.95,24535.0,235.937,236.0366,235.5586,235.9669,24535.0
2025-01-08 11:50:00,236.96,237.11,236.87,236.92,10081.0,235.9769,236.1262,235.8872,235.937,10081.0
2025-01-08 12:00:00,237.1,237.22,236.54,236.75,9676.0,236.1163,236.2358,235.5586,235.7677,9676.0
2025-01-08 12:10:00,236.75,236.91,236.35,236.64,3267.0,235.7677,235.9271,235.3694,235.6582,3267.0
2025-01-08 12:20:00,236.64,236.76,236.51,236.71,11403.0,235.6582,235.7777,235.5287,235.7279,11403.0
2025-01-08 12:30:00,236.59,236.69,236.3,236.52,7877.0,235.6084,235.708,235.3196,235.5387,7877.0
2025-01-08 12:40:00,236.51,237.01,236.35,236.93,6756.0,235.5287,236.0267,235.3694,235.947,6756.0
2025-01-08 12:50:00,236.81,237.02,236.71,237.01,4423.0,235.8275,236.0366,235.7279,236.0267,4423.0
2025-01-08 13:00:00,236.92,237.61,236.91,237.59,15241.0,235.937,236.6242,235.9271,236.6043,15241.0
2025-01-08 13:10:00,237.51,237.59,237.2,237.31,12898.0,236.5246,236.6043,236.2159,236.3254,12898.0
2025-01-08 13:20:00,237.31,237.55,237.04,237.46,27028.0,236.3254,236.5644,236.0565,236.4748,27028.0
2025-01-08 13:30:00,237.44,237.58,237.33,237.52,8967.0,236.4549,236.5943,236.3453,236.5345,8967.0
2025-01-08 13:40:00,237.51,237.57,236.93,237.14,11043.0,236.5246,236.5843,235.947,236.1561,11043.0
2025-01-08 13:50:00,237.14,237.26,236.82,237.16,8857.0,236.1561,236.2756,235.8374,236.176,8857.0
2025-01-08 14:00:00,237.16,237.21,236.96,237.08,31834.0,236.176,236.2258,235.9769,236.0964,31834.0
2025-01-08 14:10:00,237.16,237.95,237.16,237.95,15904.0,236.176,236.9628,236.176,236.9628,15904.0
2025-01-08 14:20:00,238.01,238.1,237.88,237.88,12296.0,237.0225,237.1121,236.893,236.893,12296.0
2025-01-08 14:30:00,237.96,238.11,237.73,237.97,20557.0,236.9727,237.1221,236.7437,236.9827,20557.0
2025-01-08 14:40:00,237.98,238.15,237.64,237.71,13321.0,236.9926,237.1619,236.654,236.7238,13321.0
2025-01-08 14:50:00,237.65,237.85,237.59,237.74,25278.0,236.664,236.8632,236.6043,236.7536,25278.0
2025-01-08 15:00:00,237.65,238.14,237.65,237.85,22742.0,236.664,237.152,236.664,236.8632,22742.0
2025-01-08 15:10:00,237.9,238.26,237.87,237.93,37533.0,236.913,237.2715,236.8831,236.9428,37533.0
2025-01-08 15:20:00,237.99,238.18,237.91,238.03,31644.0,237.0026,237.1918,236.9229,237.0424,31644.0
2025-01-08 15:30:00,238.04,238.37,237.74,237.83,46986.0,237.0524,237.381,236.7536,236.8433,46986.0
2025-01-08 15:40:00,237.88,238.27,237.7,237.94,53536.0,236.893,237.2814,236.7138,236.9528,53536.0
2025-01-08 15:50:00,237.94,238.04,237.43,237.89,243335.0,236.9528,237.0524,236.4449,236.903,243335.0
2025-01-10 09:30:00,237.07,239.29,235.75,238.84,110088.0,236.0864,238.2972,234.7719,237.8491,110088.0
2025-01-10 09:40:00,238.65,239.1,237.65,238.11,58910.0,237.6599,238.108,236.664,237.1221,58910.0
2025-01-10 09:50:00,238.31,238.7,237.59,238.22,15998.0,237.3213,237.7096,236.6043,237.2316,15998.0
2025-01-10 10:00:00,238.09,239.14,237.94,238.73,29859.0,237.1022,238.1478,236.9528,237.7395,29859.0
2025-01-10 10:10:00,238.73,238.89,238.2,238.47,7971.0,237.7395,237.8989,237.2117,237.4806,7971.0
2025-01-10 10:20:00,238.39,238.73,238.3,238.4,9467.0,237.4009,237.7395,237.3113,237.4109,9467.0
2025-01-10 10:30:00,238.43,239.18,238.43,238.64,10203.0,237.4408,238.1877,237.4408,237.6499,10203.0
2025-01-10 10:40:00,238.73,238.78,238.32,238.51,6185.0,237.7395,237.7893,237.3312,237.5204,6185.0
2025-01-10 10:50:00,238.48,238.67,238.22,238.52,11608.0,237.4906,237.6798,237.2316,237.5304,11608.0
2025-01-10 11:00:00,238.47,239.0,238.14,239.0,11036.0,237.4806,238.0084,237.152,238.0084,11036.0
2025-01-10 11:10:00,238.92,239.09,238.71,238.89,10566.0,237.9287,238.098,237.7196,237.8989,10566.0
2025-01-10 11:20:00,238.73,238.9,238.55,238.62,3787.0,237.7395,237.9088,237.5603,237.63,3787.0
2025-01-10 11:30:00,238.44,238.44,237.94,238.01,16212.0,237.4507,237.4507,236.9528,237.0225,16212.0
2025-01-10 11:40:00,238.06,238.33,237.68,237.68,8400.0,237.0723,237.3412,236.6939,236.6939,8400.0
2025-01-10 11:50:00,237.87,237.96,237.55,237.59,8595.0,236.8831,236.9727,236.5644,236.6043,8595.0
2025-01-10 12:00:00,237.45,237.45,236.74,236.74,6111.0,236.4648,236.4648,235.7578,235.7578,6111.0
2025-01-10 12:10:00,236.89,237.14,236.58,237.14,12177.0,235.9072,236.1561,235.5984,236.1561,12177.0
2025-01-10 12:20:00,237.11,237.26,236.82,237.15,12451.0,236.1262,236.2756,235.8374,236.1661,12451.0
2025-01-10 12:30:00,237.26,237.77,237.08,237.77,6216.0,236.2756,236.7835,236.0964,236.7835,6216.0
2025-01-10 12:40:00,237.73,237.98,237.42,237.53,10087.0,236.7437,236.9926,236.435,236.5445,10087.0
2025-01-10 12:50:00,237.48,237.48,237.16,237.17,9532.0,236.4947,236.4947,236.176,236.186,9532.0
2025-01-10 13:00:00,237.2,237.41,237.07,237.22,6887.0,236.2159,236.425,236.0864,236.2358,6887.0
2025-01-10 13:10:00,237.21,237.64,237.11,237.59,6135.0,236.2258,236.654,236.1262,236.6043,6135.0
2025-01-10 13:20:00,237.52,237.77,237.52,237.7,5078.0,236.5345,236.7835,236.5345,236.7138,5078.0
2025-01-10 13:30:00,237.59,237.93,237.48,237.93,9558.0,236.6043,236.9428,236.4947,236.9428,9558.0
2025-01-10 13:40:00,237.91,238.09,237.78,237.91,6532.0,236.9229,237.1022,236.7935,236.9229,6532.0
2025-01-10 13:50:00,237.81,237.87,237.57,237.73,4635.0,236.8233,236.8831,236.5843,236.7437,4635.0
2025-01-10 14:00:00,237.69,237.82,237.11,237.13,14201.0,236.7038,236.8333,236.1262,236.1462,14201.0
2025-01-10 14:10:00,237.15,237.31,237.11,237.22,7224.0,236.1661,236.3254,236.1262,236.2358,7224.0
2025-01-10 14:20:00,237.22,237.34,237.13,237.29,7674.0,236.2358,236.3553,236.1462,236.3055,7674.0
2025-01-10 14:30:00,237.29,237.39,236.84,236.85,43708.0,236.3055,236.4051,235.8574,235.8673,43708.0
2025-01-10 14:40:00,236.84,236.9,236.26,236.39,29344.0,235.8574,235.9171,235.2798,235.4092,29344.0
2025-01-10 14:50:00,236.36,236.82,236.12,236.8,15536.0,235.3794,235.8374,235.1403,235.8175,15536.0
2025-01-10 15:00:00,236.73,237.08,236.36,236.67,24361.0,235.7478,236.0964,235.3794,235.6881,24361.0
2025-01-10 15:10:00,236.58,236.93,236.3,236.44,22827.0,235.5984,235.947,235.3196,235.459,22827.0
2025-01-10 15:20:00,236.42,236.84,236.36,236.73,13910.0,235.4391,235.8574,235.3794,235.7478,13910.0
2025-01-10 15:30:00,236.58,236.81,236.47,236.47,17246.0,235.5984,235.8275,235.4889,235.4889,17246.0
2025-01-10 15:40:00,236.48,236.78,236.04,236.09,26732.0,235.4989,235.7976,235.0607,235.1105,26732.0
2025-01-10 15:50:00,236.12,236.54,236.07,236.08,99870.0,235.1403,235.5586,235.0906,235.1005,99870.0
2025-01-13 09:30:00,236.41,236.56,235.06,235.37,16440.0,235.4291,235.5785,234.0847,234.3935,16440.0
2025-01-13 09:40:00,235.05,235.3,234.29,234.72,7069.0,234.0748,234.3238,233.3179,233.7462,7069.0
2025-01-13 09:50:00,234.72,235.03,233.61,235.02,13663.0,233.7462,234.0549,232.6408,234.0449,13663.0
2025-01-13 10:00:00,235.0,235.66,234.57,235.59,19390.0,234.025,234.6823,233.5968,234.6125,19390.0
2025-01-13 10:10:00,235.78,235.88,235.25,235.69,6281.0,234.8018,234.9013,234.274,234.7121,6281.0
2025-01-13 10:20:00,235.47,235.8,235.25,235.55,10506.0,234.493,234.8217,234.274,234.5727,10506.0
2025-01-13 10:30:00,235.71,235.94,235.59,235.83,14057.0,234.7321,234.9611,234.6125,234.8516,14057.0
2025-01-13 10:40:00,235.78,236.04,235.55,235.91,6770.0,234.8018,235.0607,234.5727,234.9312,6770.0
2025-01-13 10:50:00,235.97,236.52,235.97,236.44,11819.0,234.991,235.5387,234.991,235.459,11819.0
2025-01-13 11:00:00,236.44,236.68,236.28,236.34,13844.0,235.459,235.698,235.2997,235.3594,13844.0
2025-01-13 11:10:00,236.23,236.31,236.08,236.15,6398.0,235.2499,235.3296,235.1005,235.1702,6398.0
2025-01-13 11:20:00,236.27,236.55,235.96,235.96,26520.0,235.2897,235.5686,234.981,234.981,26520.0
2025-01-13 11:30:00,235.8,236.13,235.8,236.13,3123.0,234.8217,235.1503,234.8217,235.1503,3123.0
2025-01-13 11:40:00,236.14,236.76,235.99,236.61,29143.0,235.1603,235.7777,235.0109,235.6283,29143.0
2025-01-13 11:50:00,236.5,236.5,235.82,235.84,7888.0,235.5188,235.5188,234.8416,234.8615,7888.0
2025-01-13 12:00:00,235.86,236.22,235.79,236.17,5609.0,234.8814,235.2399,234.8117,235.1901,5609.0
2025-01-13 12:10:00,236.31,236.31,235.95,236.11,1685.0,235.3296,235.3296,234.9711,235.1304,1685.0
2025-01-13 12:20:00,236.05,236.12,235.86,236.03,5165.0,235.0706,235.1403,234.8814,235.0507,5165.0
2025-01-13 12:30:00,235.88,235.88,235.63,235.75,1687.0,234.9013,234.9013,234.6524,234.7719,1687.0
2025-01-13 12:40:00,235.79,236.03,235.76,235.96,4263.0,234.8117,235.0507,234.7818,234.981,4263.0
2025-01-13 12:50:00,235.98,236.29,235.95,236.29,2307.0,235.0009,235.3096,234.9711,235.3096,2307.0
2025-01-13 13:00:00,236.28,236.34,235.99,236.26,1415.0,235.2997,235.3594,235.0109,235.2798,1415.0
2025-01-13 13:10:00,236.27,236.3,236.13,236.2,3743.0,235.2897,235.3196,235.1503,235.22,3743.0
2025-01-13 13:20:00,236.2,236.35,235.97,236.35,3311.0,235.22,235.3694,234.991,235.3694,3311.0
2025-01-13 13:30:00,236.38,236.57,236.36,236.41,3365.0,235.3993,235.5885,235.3794,235.4291,3365.0
2025-01-13 13:40:00,236.41,236.61,236.4,236.61,3560.0,235.4291,235.6283,235.4192,235.6283,3560.0
2025-01-13 13:50:00,236.68,236.78,236.61,236.73,2307.0,235.698,235.7976,235.6283,235.7478,2307.0
2025-01-13 14:00:00,236.63,236.69,236.25,236.25,10924.0,235.6482,235.708,235.2698,235.2698,10924.0
2025-01-13 14:10:00,236.23,236.23,236.02,236.02,2487.0,235.2499,235.2499,235.0408,235.0408,2487.0
2025-01-13 14:20:00,236.08,236.22,235.78,236.11,7751.0,235.1005,235.2399,234.8018,235.1304,7751.0
2025-01-13 14:30:00,236.05,236.22,236.01,236.22,3736.0,235.0706,235.2399,235.0308,235.2399,3736.0
2025-01-13 14:40:00,236.22,236.22,235.47,235.47,4648.0,235.2399,235.2399,234.493,234.493,4648.0
2025-01-13 14:50:00,235.41,235.69,235.19,235.58,6545.0,234.4333,234.7121,234.2142,234.6026,6545.0
2025-01-13 15:00:00,235.39,235.69,235.34,235.68,3560.0,234.4134,234.7121,234.3636,234.7022,3560.0
2025-01-13 15:10:00,235.68,235.89,235.65,235.81,3951.0,234.7022,234.9113,234.6723,234.8316,3951.0
2025-01-13 15:20:00,235.8,236.06,235.64,236.05,20949.0,234.8217,235.0806,234.6623,235.0706,20949.0
2025-01-13 15:30:00,235.99,236.03,235.66,235.77,59611.0,235.0109,235.0507,234.6823,234.7918,59611.0
2025-01-13 15:40:00,235.77,235.82,235.22,235.5,24163.0,234.7918,234.8416,234.2441,234.5229,24163.0
2025-01-13 15:50:00,235.41,236.23,235.41,235.96,60864.0,234.4333,235.2499,234.4333,234.981,60864.0
2025-01-14 09:30:00,237.69,237.69,235.77,236.12,25126.0,236.7038,236.7038,234.7918,235.1403,25126.0
2025-01-14 09:40:00,236.05,236.7,235.85,236.43,9058.0,235.0706,235.7179,234.8715,235.4491,9058.0
2025-01-14 09:50:00,236.26,237.23,235.98,237.17,13075.0,235.2798,236.2457,235.0009,236.186,13075.0
2025-01-14 10:00:00,237.17,237.71,237.16,237.41,8283.0,236.186,236.7238,236.176,236.425,8283.0
2025-01-14 10:10:00,237.27,237.74,237.12,237.38,29102.0,236.2856,236.7536,236.1362,236.3951,29102.0
2025-01-14 10:20:00,237.38,237.68,236.92,237.68,47049.0,236.3951,236.6939,235.937,236.6939,47049.0
2025-01-14 10:30:00,237.58,238.27,237.33,238.13,15080.0,236.5943,237.2814,236.3453,237.142,15080.0
2025-01-14 10:40:00,238.19,238.19,237.88,238.02,5008.0,237.2018,237.2018,236.893,237.0325,5008.0
2025-01-14 10:50:00,237.99,237.99,237.88,237.88,2748.0,237.0026,237.0026,236.893,236.893,2748.0
2025-01-14 11:00:00,237.97,237.97,237.17,237.3,7300.0,236.9827,236.9827,236.186,236.3155,7300.0
2025-01-14 11:10:00,237.29,237.29,237.1,237.21,3375.0,236.3055,236.3055,236.1163,236.2258,3375.0
2025-01-14 11:20:00,237.16,237.43,237.07,237.17,2923.0,236.176,236.4449,236.0864,236.186,2923.0
2025-01-14 11:30:00,237.34,237.47,237.11,237.45,6364.0,236.3553,236.4847,236.1262,236.4648,6364.0
2025-01-14 11:40:00,237.54,237.64,237.38,237.46,1878.0,236.5545,236.654,236.3951,236.4748,1878.0
2025-01-14 11:50:00,237.55,237.59,237.4,237.47,3881.0,236.5644,236.6043,236.415,236.4847,3881.0
2025-01-14 12:00:00,237.47,237.57,237.27,237.38,8904.0,236.4847,236.5843,236.2856,236.3951,8904.0
2025-01-14 12:10:00,237.33,237.44,237.1,237.15,6116.0,236.3453,236.4549,236.1163,236.1661,6116.0
2025-01-14 12:20:00,237.17,237.42,237.16,237.41,4716.0,236.186,236.435,236.176,236.425,4716.0
2025-01-14 12:30:00,237.3,237.41,237.15,237.23,6621.0,236.3155,236.425,236.1661,236.2457,6621.0
2025-01-14 12:40:00,237.19,237.94,237.19,237.83,3574.0,236.2059,236.9528,236.2059,236.8433,3574.0
2025-01-14 12:50:00,237.74,238.04,237.68,237.98,4017.0,236.7536,237.0524,236.6939,236.9926,4017.0
2025-01-14 13:00:00,237.97,238.23,237.97,238.23,2046.0,236.9827,237.2416,236.9827,237.2416,2046.0
2025-01-14 13:10:00,238.28,238.61,238.1,238.59,7625.0,237.2914,237.62,237.1121,237.6001,7625.0
2025-01-14 13:20:00,238.63,239.33,238.45,239.26,11982.0,237.6399,238.337,237.4607,238.2673,11982.0
2025-01-14 13:30:00,239.16,239.8,238.9,239.79,22450.0,238.1677,238.8051,237.9088,238.7951,22450.0
2025-01-14 13:40:00,239.65,239.65,239.37,239.63,15236.0,238.6557,238.6557,238.3769,238.6358,15236.0
2025-01-14 13:50:00,239.65,240.26,239.64,239.77,14031.0,238.6557,239.2632,238.6457,238.7752,14031.0
2025-01-14 14:00:00,239.7,239.84,239.15,239.24,21444.0,238.7055,238.8449,238.1578,238.2474,21444.0
2025-01-14 14:10:00,239.4,239.73,239.29,239.72,5085.0,238.4067,238.7354,238.2972,238.7254,5085.0
2025-01-14 14:20:00,239.71,240.1,239.62,239.92,5437.0,238.7155,239.1038,238.6258,238.9246,5437.0
2025-01-14 14:30:00,239.92,240.54,239.86,240.32,13648.0,238.9246,239.542,238.8648,239.3229,13648.0
2025-01-14 14:40:00,240.33,240.42,239.99,240.17,12439.0,239.3329,239.4225,238.9943,239.1735,12439.0
2025-01-14 14:50:00,240.07,240.12,239.63,239.66,15924.0,239.074,239.1238,238.6358,238.6657,15924.0
2025-01-14 15:00:00,239.58,239.82,239.46,239.79,14997.0,238.586,238.825,238.4665,238.7951,14997.0
2025-01-14 15:10:00,239.86,240.02,239.66,239.88,16398.0,238.8648,239.0242,238.6657,238.8847,16398.0
2025-01-14 15:20:00,239.95,240.06,239.77,239.86,25757.0,238.9545,239.064,238.7752,238.8648,25757.0
2025-01-14 15:30:00,239.9,239.9,239.58,239.68,32571.0,238.9047,238.9047,238.586,238.6856,32571.0
2025-01-14 15:40:00,239.6,240.14,239.53,240.08,55386.0,238.6059,239.1437,238.5362,239.0839,55386.0
2025-01-14 15:50:00,240.13,240.65,239.93,240.07,228081.0,239.1337,239.6516,238.9345,239.074,228081.0
2025-01-15 09:30:00,241.0,241.14,239.02,239.45,22207.0,240.0001,240.1395,238.0283,238.4565,22207.0
2025-01-15 09:40:00,239.62,240.59,239.55,239.93,4877.0,238.6258,239.5918,238.5561,238.9345,4877.0
2025-01-15 09:50:00,239.4,239.66,238.67,238.67,3658.0,238.4067,238.6657,237.6798,237.6798,3658.0
2025-01-15 10:00:00,239.06,239.09,237.72,237.83,45829.0,238.0682,238.098,236.7337,236.8433,45829.0
2025-01-15 10:10:00,237.81,238.02,237.19,237.2,17667.0,236.8233,237.0325,236.2059,236.2159,17667.0
2025-01-15 10:20:00,237.03,237.15,236.43,236.57,11357.0,236.0466,236.1661,235.4491,235.5885,11357.0
2025-01-15 10:30:00,236.79,237.09,236.49,237.01,21422.0,235.8076,236.1063,235.5088,236.0267,21422.0
2025-01-15 10:40:00,237.09,237.4,236.82,237.16,21928.0,236.1063,236.415,235.8374,236.176,21928.0
2025-01-15 10:50:00,237.13,237.59,236.73,237.5,10337.0,236.1462,236.6043,235.7478,236.5146,10337.0
2025-01-15 11:00:00,237.43,237.6,237.26,237.6,6119.0,236.4449,236.6142,236.2756,236.6142,6119.0
2025-01-15 11:10:00,237.67,237.67,236.84,236.84,5537.0,236.6839,236.6839,235.8574,235.8574,5537.0
2025-01-15 11:20:00,236.8,237.2,236.8,236.84,4307.0,235.8175,236.2159,235.8175,235.8574,4307.0
2025-01-15 11:30:00,236.69,236.98,236.37,236.71,7037.0,235.708,235.9968,235.3893,235.7279,7037.0
2025-01-15 11:40:00,236.89,237.35,236.88,237.23,8069.0,235.9072,236.3652,235.8972,236.2457,8069.0
2025-01-15 11:50:00,237.26,237.49,236.92,237.05,7031.0,236.2756,236.5047,235.937,236.0665,7031.0
2025-01-15 12:00:00,236.98,238.49,236.98,238.49,8929.0,235.9968,237.5005,235.9968,237.5005,8929.0
2025-01-15 12:10:00,238.53,238.53,237.83,238.01,12515.0,237.5404,237.5404,236.8433,237.0225,12515.0
2025-01-15 12:20:00,238.01,238.1,237.82,237.93,3592.0,237.0225,237.1121,236.8333,236.9428,3592.0
2025-01-15 12:30:00,237.86,238.0,237.79,237.92,7692.0,236.8731,237.0125,236.8034,236.9329,7692.0
2025-01-15 12:40:00,237.92,237.92,237.64,237.64,6011.0,236.9329,236.9329,236.654,236.654,6011.0
2025-01-15 12:50:00,237.62,237.87,237.45,237.61,9925.0,236.6341,236.8831,236.4648,236.6242,9925.0
2025-01-15 13:00:00,237.52,238.13,237.39,238.08,14969.0,236.5345,237.142,236.4051,237.0922,14969.0
2025-01-15 13:10:00,238.07,238.08,237.64,237.7,12632.0,237.0823,237.0922,236.654,236.7138,12632.0
2025-01-15 13:20:00,237.84,237.98,237.65,237.72,5663.0,236.8532,236.9926,236.664,236.7337,5663.0
2025-01-15 13:30:00,237.82,238.31,237.71,238.25,8910.0,236.8333,237.3213,236.7238,237.2615,8910.0
2025-01-15 13:40:00,238.32,238.45,238.16,238.29,6933.0,237.3312,237.4607,237.1719,237.3013,6933.0
2025-01-15 13:50:00,238.41,238.41,238.17,238.24,3702.0,237.4208,237.4208,237.1818,237.2516,3702.0
2025-01-15 14:00:00,238.2,238.42,237.97,237.97,14596.0,237.2117,237.4308,236.9827,236.9827,14596.0
2025-01-15 14:10:00,237.97,238.21,237.97,238.17,4041.0,236.9827,237.2217,236.9827,237.1818,4041.0
2025-01-15 14:20:00,238.17,238.28,238.11,238.22,9307.0,237.1818,237.2914,237.1221,237.2316,9307.0
2025-01-15 14:30:00,238.28,238.28,237.84,237.86,13112.0,237.2914,237.2914,236.8532,236.8731,13112.0
2025-01-15 14:40:00,237.89,238.33,237.88,238.21,9803.0,236.903,237.3412,236.893,237.2217,9803.0
2025-01-15 14:50:00,238.23,238.23,237.7,237.92,12200.0,237.2416,237.2416,236.7138,236.9329,12200.0
2025-01-15 15:00:00,237.94,238.31,237.89,238.31,6226.0,236.9528,237.3213,236.903,237.3213,6226.0
2025-01-15 15:10:00,238.26,238.3,237.94,238.07,16595.0,237.2715,237.3113,236.9528,237.0823,16595.0
2025-01-15 15:20:00,238.07,238.73,238.0,238.73,11972.0,237.0823,237.7395,237.0125,237.7395,11972.0
2025-01-15 15:30:00,238.64,238.73,238.42,238.53,17312.0,237.6499,237.7395,237.4308,237.5404,17312.0
2025-01-15 15:40:00,238.49,238.67,238.4,238.49,18569.0,237.5005,237.6798,237.4109,237.5005,18569.0
2025-01-15 15:50:00,238.34,238.62,237.65,237.66,137216.0,237.3511,237.63,236.664,236.674,137216.0
2025-01-16 09:30:00,237.65,239.14,236.87,237.23,19547.0,236.664,238.1478,235.8872,236.2457,19547.0
2025-01-16 09:40:00,237.71,237.95,236.99,237.9,4674.0,236.7238,236.9628,236.0067,236.913,4674.0
2025-01-16 09:50:00,237.91,237.95,236.7,237.06,5504.0,236.9229,236.9628,235.7179,236.0764,5504.0
2025-01-16 10:00:00,236.91,237.24,236.68,236.7,4444.0,235.9271,236.2557,235.698,235.7179,4444.0
2025-01-16 10:10:00,236.81,237.68,236.8,237.44,4917.0,235.8275,236.6939,235.8175,236.4549,4917.0
2025-01-16 10:20:00,237.45,237.89,237.25,237.87,9699.0,236.4648,236.903,236.2657,236.8831,9699.0
2025-01-16 10:30:00,237.94,237.94,237.53,237.89,4270.0,236.9528,236.9528,236.5445,236.903,4270.0
2025-01-16 10:40:00,237.91,238.63,237.87,238.52,5606.0,236.9229,237.6399,236.8831,237.5304,5606.0
2025-01-16 10:50:00,238.68,238.72,238.32,238.34,2870.0,237.6897,237.7296,237.3312,237.3511,2870.0
2025-01-16 11:00:00,238.44,238.76,238.33,238.76,7262.0,237.4507,237.7694,237.3412,237.7694,7262.0
2025-01-16 11:10:00,238.77,238.82,238.65,238.75,2224.0,237.7794,237.8291,237.6599,237.7594,2224.0
2025-01-16 11:20:00,238.85,239.05,238.72,238.89,3957.0,237.859,238.0582,237.7296,237.8989,3957.0
2025-01-16 11:30:00,238.79,238.94,238.68,238.79,1700.0,237.7993,237.9486,237.6897,237.7993,1700.0
2025-01-16 11:40:00,238.85,238.95,238.39,238.56,6769.0,237.859,237.9586,237.4009,237.5702,6769.0
2025-01-16 11:50:00,238.52,239.24,238.52,238.9,7100.0,237.5304,238.2474,237.5304,237.9088,7100.0
2025-01-16 12:00:00,238.98,239.33,238.97,239.33,4665.0,237.9885,238.337,237.9785,238.337,4665.0
2025-01-16 12:10:00,239.2,239.36,239.04,239.06,1507.0,238.2076,238.3669,238.0482,238.0682,1507.0
2025-01-16 12:20:00,239.06,239.07,238.93,239.03,3087.0,238.0682,238.0781,237.9387,238.0383,3087.0
2025-01-16 12:30:00,239.03,239.77,239.03,239.66,6401.0,238.0383,238.7752,238.0383,238.6657,6401.0
2025-01-16 12:40:00,239.72,239.82,239.6,239.82,2834.0,238.7254,238.825,238.6059,238.825,2834.0
2025-01-16 12:50:00,239.82,239.82,239.56,239.68,1910.0,238.825,238.825,238.5661,238.6856,1910.0
2025-01-16 13:00:00,239.68,239.88,239.52,239.84,3713.0,238.6856,238.8847,238.5262,238.8449,3713.0
2025-01-16 13:10:00,239.78,239.88,239.62,239.77,1634.0,238.7852,238.8847,238.6258,238.7752,1634.0
2025-01-16 13:20:00,239.78,239.78,239.54,239.59,8163.0,238.7852,238.7852,238.5462,238.596,8163.0
2025-01-16 13:30:00,239.59,239.68,239.43,239.44,3806.0,238.596,238.6856,238.4366,238.4466,3806.0
2025-01-16 13:40:00,239.34,239.59,239.06,239.29,6822.0,238.347,238.596,238.0682,238.2972,6822.0
2025-01-16 13:50:00,239.28,239.29,239.04,239.07,2196.0,238.2872,238.2972,238.0482,238.0781,2196.0
2025-01-16 14:00:00,238.99,239.1,238.81,239.01,5569.0,237.9984,238.108,237.8192,238.0184,5569.0
2025-01-16 14:10:00,239.01,239.3,238.97,239.12,8662.0,238.0184,238.3072,237.9785,238.1279,8662.0
2025-01-16 14:20:00,239.19,239.66,239.14,239.59,7107.0,238.1976,238.6657,238.1478,238.596,7107.0
2025-01-16 14:30:00,239.74,239.99,239.71,239.8,4222.0,238.7453,238.9943,238.7155,238.8051,4222.0
2025-01-16 14:40:00,239.87,239.87,239.61,239.62,4565.0,238.8748,238.8748,238.6159,238.6258,4565.0
2025-01-16 14:50:00,239.67,239.7,239.46,239.5,4992.0,238.6756,238.7055,238.4665,238.5063,4992.0
2025-01-16 15:00:00,239.5,239.59,239.45,239.58,3697.0,238.5063,238.596,238.4565,238.586,3697.0
2025-01-16 15:10:00,239.61,239.7,239.49,239.7,6796.0,238.6159,238.7055,238.4964,238.7055,6796.0
2025-01-16 15:20:00,239.65,240.17,239.62,239.92,17626.0,238.6557,239.1735,238.6258,238.9246,17626.0
2025-01-16 15:30:00,240.08,240.55,239.91,240.2,20570.0,239.0839,239.552,238.9146,239.2034,20570.0
2025-01-16 15:40:00,240.3,240.6,240.29,240.38,22165.0,239.303,239.6018,239.293,239.3827,22165.0
2025-01-16 15:50:00,240.46,240.92,240.4,240.8,165598.0,239.4623,239.9204,239.4026,239.8009,165598.0
2025-01-17 09:30:00,240.9,242.0,239.23,240.12,123885.0,239.9005,240.996,238.2374,239.1238,123885.0
2025-01-17 09:40:00,240.35,241.06,239.59,241.06,11545.0,239.3528,240.0599,238.596,240.0599,11545.0
2025-01-17 09:50:00,240.8,241.27,239.91,241.27,10439.0,239.8009,240.269,238.9146,240.269,10439.0
2025-01-17 10:00:00,241.05,241.14,240.33,240.78,13338.0,240.0499,240.1395,239.3329,239.781,13338.0
2025-01-17 10:10:00,240.78,241.13,240.36,241.07,8229.0,239.781,240.1296,239.3628,240.0698,8229.0
2025-01-17 10:20:00,241.46,242.18,241.23,242.08,8315.0,240.4582,241.1752,240.2291,241.0756,8315.0
2025-01-17 10:30:00,242.08,242.52,242.07,242.31,9482.0,241.0756,241.5138,241.0657,241.3047,9482.0
2025-01-17 10:40:00,242.24,243.04,242.24,243.02,5167.0,241.235,242.0316,241.235,242.0117,5167.0
2025-01-17 10:50:00,243.02,243.13,242.7,242.75,12599.0,242.0117,242.1213,241.693,241.7428,12599.0
2025-01-17 11:00:00,242.75,243.15,242.72,243.15,4770.0,241.7428,242.1412,241.713,242.1412,4770.0
2025-01-17 11:10:00,243.15,243.15,242.43,242.88,8202.0,242.1412,242.1412,241.4242,241.8723,8202.0
2025-01-17 11:20:00,242.62,242.88,242.22,242.28,6939.0,241.6134,241.8723,241.215,241.2748,6939.0
2025-01-17 11:30:00,242.2,242.49,241.65,242.09,6190.0,241.1951,241.4839,240.6474,241.0856,6190.0
2025-01-17 11:40:00,241.98,242.36,241.98,242.23,6382.0,240.976,241.3545,240.976,241.225,6382.0
2025-01-17 11:50:00,242.22,242.99,242.09,242.99,14230.0,241.215,241.9818,241.0856,241.9818,14230.0
2025-01-17 12:00:00,242.83,243.33,242.68,242.78,43550.0,241.8225,242.3204,241.6731,241.7727,43550.0
2025-01-17 12:10:00,242.87,243.14,242.82,243.12,15479.0,241.8623,242.1312,241.8126,242.1113,15479.0
2025-01-17 12:20:00,243.1,243.13,242.74,242.74,19125.0,242.0914,242.1213,241.7329,241.7329,19125.0
2025-01-17 12:30:00,242.84,243.44,242.83,243.31,23332.0,241.8325,242.43,241.8225,242.3005,23332.0
2025-01-17 12:40:00,243.3,243.3,242.81,242.81,10669.0,242.2906,242.2906,241.8026,241.8026,10669.0
2025-01-17 12:50:00,242.81,243.61,242.79,243.53,14702.0,241.8026,242.5993,241.7827,242.5196,14702.0
2025-01-17 13:00:00,243.55,243.65,243.22,243.23,11157.0,242.5395,242.6391,242.2109,242.2209,11157.0
2025-01-17 13:10:00,243.22,243.35,243.17,243.22,5442.0,242.2109,242.3404,242.1611,242.2109,5442.0
2025-01-17 13:20:00,243.28,243.41,243.21,243.3,7733.0,242.2706,242.4001,242.2009,242.2906,7733.0
2025-01-17 13:30:00,243.3,243.34,243.08,243.23,12287.0,242.2906,242.3304,242.0715,242.2209,12287.0
2025-01-17 13:40:00,243.24,243.27,242.94,243.16,11228.0,242.2308,242.2607,241.9321,242.1511,11228.0
2025-01-17 13:50:00,243.17,243.18,242.84,243.15,14806.0,242.1611,242.1711,241.8325,242.1412,14806.0
2025-01-17 14:00:00,243.24,243.83,243.23,243.64,13731.0,242.2308,242.8184,242.2209,242.6291,13731.0
2025-01-17 14:10:00,243.64,243.64,243.23,243.25,8605.0,242.6291,242.6291,242.2209,242.2408,8605.0
2025-01-17 14:20:00,243.34,243.34,243.0,243.1,12831.0,242.3304,242.3304,241.9918,242.0914,12831.0
2025-01-17 14:30:00,242.93,243.42,242.93,243.33,11919.0,241.9221,242.4101,241.9221,242.3204,11919.0
2025-01-17 14:40:00,243.34,243.34,243.17,243.34,5785.0,242.3304,242.3304,242.1611,242.3304,5785.0
2025-01-17 14:50:00,243.24,243.32,243.01,243.01,17474.0,242.2308,242.3105,242.0018,242.0018,17474.0
2025-01-17 15:00:00,243.01,243.29,242.95,243.2,17300.0,242.0018,242.2806,241.942,242.191,17300.0
2025-01-17 15:10:00,243.23,243.49,243.17,243.38,13400.0,242.2209,242.4798,242.1611,242.3702,13400.0
2025-01-17 15:20:00,243.39,243.44,243.09,243.21,21313.0,242.3802,242.43,242.0814,242.2009,21313.0
2025-01-17 15:30:00,243.19,243.19,242.91,243.01,50379.0,242.181,242.181,241.9022,242.0018,50379.0
2025-01-17 15:40:00,243.0,243.04,242.1,242.45,41216.0,241.9918,242.0316,241.0955,241.4441,41216.0
2025-01-17 15:50:00,242.38,242.46,241.9,242.05,162723.0,241.3744,241.454,240.8964,241.0457,162723.0
2025-01-21 09:30:00,243.58,245.15,243.21,244.73,18567.0,242.5694,244.1329,242.2009,243.7146,18567.0
2025-01-21 09:40:00,244.74,245.2,244.47,244.8,10014.0,243.7246,244.1827,243.4557,243.7843,10014.0
2025-01-21 09:50:00,244.78,245.16,244.08,244.98,28922.0,243.7644,244.1428,243.0673,243.9636,28922.0
2025-01-21 10:00:00,245.12,245.19,243.41,243.8,12077.0,244.103,244.1727,242.4001,242.7885,12077.0
2025-01-21 10:10:00,243.97,244.2,243.74,243.74,14903.0,242.9578,243.1868,242.7287,242.7287,14903.0
2025-01-21 10:20:00,243.66,243.71,242.48,242.93,36897.0,242.6491,242.6989,241.474,241.9221,36897.0
2025-01-21 10:30:00,243.22,243.34,242.92,243.19,16675.0,242.2109,242.3304,241.9121,242.181,16675.0
2025-01-21 10:40:00,243.22,243.8,243.07,243.77,9710.0,242.2109,242.7885,242.0615,242.7586,9710.0
2025-01-21 10:50:00,243.73,243.78,243.42,243.47,5436.0,242.7188,242.7686,242.4101,242.4599,5436.0
2025-01-21 11:00:00,243.58,243.98,243.4,243.84,4583.0,242.5694,242.9677,242.3901,242.8283,4583.0
2025-01-21 11:10:00,243.83,244.34,243.72,244.34,14923.0,242.8184,243.3262,242.7088,243.3262,14923.0
2025-01-21 11:20:00,244.21,244.49,244.2,244.2,3669.0,243.1968,243.4756,243.1868,243.1868,3669.0
2025-01-21 11:30:00,244.33,244.72,244.31,244.71,5784.0,243.3163,243.7047,243.2964,243.6947,5784.0
2025-01-21 11:40:00,244.71,245.36,244.59,244.87,43579.0,243.6947,244.342,243.5752,243.854,43579.0
2025-01-21 11:50:00,244.7,244.89,244.69,244.75,1558.0,243.6848,243.874,243.6748,243.7345,1558.0
2025-01-21 12:00:00,244.71,244.89,244.34,244.35,4586.0,243.6947,243.874,243.3262,243.3362,4586.0
2025-01-21 12:10:00,244.31,244.39,244.16,244.34,2137.0,243.2964,243.376,243.147,243.3262,2137.0
2025-01-21 12:20:00,244.32,244.49,244.28,244.28,5573.0,243.3063,243.4756,243.2665,243.2665,5573.0
2025-01-21 12:30:00,244.3,244.35,244.26,244.28,1981.0,243.2864,243.3362,243.2466,243.2665,1981.0
2025-01-21 12:40:00,244.28,244.33,244.03,244.03,5471.0,243.2665,243.3163,243.0175,243.0175,5471.0
2025-01-21 12:50:00,244.14,244.36,243.89,243.95,10423.0,243.1271,243.3462,242.8781,242.9379,10423.0
2025-01-21 13:00:00,243.96,244.06,243.82,244.06,4078.0,242.9478,243.0474,242.8084,243.0474,4078.0
2025-01-21 13:10:00,243.95,244.11,243.88,243.99,2586.0,242.9379,243.0972,242.8682,242.9777,2586.0
2025-01-21 13:20:00,244.09,244.18,243.8,243.94,8624.0,243.0773,243.1669,242.7885,242.9279,8624.0
2025-01-21 13:30:00,243.94,244.13,243.76,243.88,8048.0,242.9279,243.1171,242.7487,242.8682,8048.0
2025-01-21 13:40:00,243.9,244.01,243.66,243.68,13619.0,242.8881,242.9976,242.6491,242.669,13619.0
2025-01-21 13:50:00,243.63,243.73,243.57,243.65,4978.0,242.6192,242.7188,242.5594,242.6391,4978.0
2025-01-21 14:00:00,243.73,243.85,243.64,243.73,5157.0,242.7188,242.8383,242.6291,242.7188,5157.0
2025-01-21 14:10:00,243.85,243.85,243.69,243.74,2804.0,242.8383,242.8383,242.6789,242.7287,2804.0
2025-01-21 14:20:00,243.69,243.69,243.46,243.55,10088.0,242.6789,242.6789,242.4499,242.5395,10088.0
2025-01-21 14:30:00,243.49,243.98,243.48,243.98,8287.0,242.4798,242.9677,242.4698,242.9677,8287.0
2025-01-21 14:40:00,244.07,244.25,243.84,243.84,8746.0,243.0574,243.2366,242.8283,242.8283,8746.0
2025-01-21 14:50:00,243.81,244.12,243.81,244.12,6756.0,242.7984,243.1072,242.7984,243.1072,6756.0
2025-01-21 15:00:00,244.19,244.35,244.06,244.13,20624.0,243.1769,243.3362,243.0474,243.1171,20624.0
2025-01-21 15:10:00,244.2,244.27,244.03,244.19,5647.0,243.1868,243.2565,243.0175,243.1769,5647.0
2025-01-21 15:20:00,244.28,244.38,244.15,244.16,16599.0,243.2665,243.3661,243.137,243.147,16599.0
2025-01-21 15:30:00,244.23,244.35,244.17,244.22,10319.0,243.2167,243.3362,243.157,243.2067,10319.0
2025-01-21 15:40:00,244.25,244.55,244.01,244.36,14798.0,243.2366,243.5354,242.9976,243.3462,14798.0
2025-01-21 15:50:00,244.45,245.36,244.37,245.11,148831.0,243.4358,244.342,243.3561,244.0931,148831.0
2025-01-22 09:30:00,244.51,244.91,243.15,244.03,14807.0,243.4955,243.8939,242.1412,243.0175,14807.0
2025-01-22 09:40:00,244.95,245.36,244.35,244.86,22866.0,243.9337,244.342,243.3362,243.8441,22866.0
2025-01-22 09:50:00,244.86,245.02,244.24,244.62,15744.0,243.8441,244.0034,243.2267,243.6051,15744.0
2025-01-22 10:00:00,244.92,245.15,244.62,244.92,6416.0,243.9038,244.1329,243.6051,243.9038,6416.0
2025-01-22 10:10:00,244.96,245.33,244.85,245.11,17083.0,243.9437,244.3121,243.8341,244.0931,17083.0
2025-01-22 10:20:00,245.11,245.43,244.99,245.33,29162.0,244.0931,244.4117,243.9735,244.3121,29162.0
2025-01-22 10:30:00,245.36,245.53,244.85,245.13,34162.0,244.342,244.5113,243.8341,244.113,34162.0
2025-01-22 10:40:00,245.15,245.62,245.14,245.48,7023.0,244.1329,244.6009,244.1229,244.4615,7023.0
2025-01-22 10:50:00,245.7,246.23,245.51,246.06,8215.0,244.6806,245.2084,244.4914,245.0391,8215.0
2025-01-22 11:00:00,246.1,246.14,245.51,245.71,33111.0,245.0789,245.1188,244.4914,244.6906,33111.0
2025-01-22 11:10:00,246.11,246.12,245.56,246.03,38015.0,245.0889,245.0989,244.5412,245.0092,38015.0
2025-01-22 11:20:00,246.12,246.66,245.79,246.28,14778.0,245.0989,245.6366,244.7702,245.2582,14778.0
2025-01-22 11:30:00,246.22,246.28,245.7,245.84,4861.0,245.1984,245.2582,244.6806,244.82,4861.0
2025-01-22 11:40:00,245.95,245.95,245.33,245.94,7200.0,244.9296,244.9296,244.3121,244.9196,7200.0
2025-01-22 11:50:00,245.93,246.44,245.92,246.33,20195.0,244.9096,245.4175,244.8997,245.308,20195.0
2025-01-22 12:00:00,246.35,246.52,246.1,246.23,11743.0,245.3279,245.4972,245.0789,245.2084,11743.0
2025-01-22 12:10:00,246.26,246.5,246.08,246.23,14547.0,245.2383,245.4773,245.059,245.2084,14547.0
2025-01-22 12:20:00,246.21,246.46,246.17,246.22,5568.0,245.1885,245.4374,245.1487,245.1984,5568.0
2025-01-22 12:30:00,246.34,246.5,246.21,246.4,10703.0,245.3179,245.4773,245.1885,245.3777,10703.0
2025-01-22 12:40:00,246.53,246.65,246.35,246.35,15414.0,245.5072,245.6267,245.3279,245.3279,15414.0
2025-01-22 12:50:00,246.22,246.51,246.15,246.51,12388.0,245.1984,245.4872,245.1287,245.4872,12388.0
2025-01-22 13:00:00,246.44,246.58,246.23,246.56,5635.0,245.4175,245.557,245.2084,245.537,5635.0
2025-01-22 13:10:00,246.61,246.84,246.59,246.68,3631.0,245.5868,245.8159,245.5669,245.6565,3631.0
2025-01-22 13:20:00,246.78,246.96,246.62,246.71,10782.0,245.7561,245.9354,245.5968,245.6864,10782.0
2025-01-22 13:30:00,246.84,246.86,246.52,246.75,7055.0,245.8159,245.8358,245.4972,245.7262,7055.0
2025-01-22 13:40:00,246.7,247.11,246.69,247.02,11702.0,245.6765,246.0848,245.6665,245.9951,11702.0
2025-01-22 13:50:00,246.98,247.12,246.89,246.94,10405.0,245.9553,246.0947,245.8657,245.9155,10405.0
2025-01-22 14:00:00,246.98,247.26,246.63,247.07,57480.0,245.9553,246.2341,245.6067,246.0449,57480.0
2025-01-22 14:10:00,247.11,247.19,247.02,247.04,6088.0,246.0848,246.1644,245.9951,246.015,6088.0
2025-01-22 14:20:00,247.04,247.32,246.98,247.29,5824.0,246.015,246.2939,245.9553,246.264,5824.0
2025-01-22 14:30:00,247.19,247.32,247.15,247.27,17285.0,246.1644,246.2939,246.1246,246.2441,17285.0
2025-01-22 14:40:00,247.22,247.37,247.15,247.33,15816.0,246.1943,246.3437,246.1246,246.3038,15816.0
2025-01-22 14:50:00,247.31,247.51,247.22,247.34,16648.0,246.2839,246.4831,246.1943,246.3138,16648.0
2025-01-22 15:00:00,247.34,247.78,247.23,247.68,16028.0,246.3138,246.752,246.2043,246.6524,16028.0
2025-01-22 15:10:00,247.67,247.78,247.54,247.62,13194.0,246.6424,246.752,246.513,246.5926,13194.0
2025-01-22 15:20:00,247.68,248.04,247.56,247.68,200465.0,246.6524,247.0109,246.5329,246.6524,200465.0
2025-01-22 15:30:00,247.79,247.96,247.11,247.91,39473.0,246.7619,246.9312,246.0848,246.8814,39473.0
2025-01-22 15:40:00,247.97,247.97,246.93,247.29,60908.0,246.9412,246.9412,245.9055,246.264,60908.0
2025-01-22 15:50:00,247.3,247.49,246.45,246.94,192586.0,246.274,246.4632,245.4275,245.9155,192586.0
2025-01-23 09:30:00,248.5,248.5,246.96,247.26,11022.0,247.469,247.469,245.9354,246.2341,11022.0
2025-01-23 09:40:00,246.64,246.97,246.2,246.38,6125.0,245.6167,245.9453,245.1785,245.3578,6125.0
2025-01-23 09:50:00,246.4,247.0,246.02,246.63,7194.0,245.3777,245.9752,244.9993,245.6067,7194.0
2025-01-23 10:00:00,247.14,247.16,246.63,246.83,2793.0,246.1146,246.1345,245.6067,245.8059,2793.0
2025-01-23 10:10:00,246.81,247.81,246.8,247.63,7500.0,245.786,246.7818,245.776,246.6026,7500.0
2025-01-23 10:20:00,247.75,247.78,247.03,247.04,6207.0,246.7221,246.752,246.0051,246.015,6207.0
2025-01-23 10:30:00,247.04,247.37,247.04,247.1,2752.0,246.015,246.3437,246.015,246.0748,2752.0
2025-01-23 10:40:00,247.09,248.05,247.07,247.88,22582.0,246.0648,247.0209,246.0449,246.8516,22582.0
2025-01-23 10:50:00,248.01,248.26,247.8,248.21,6883.0,246.981,247.23,246.7719,247.1802,6883.0
2025-01-23 11:00:00,248.19,248.56,247.88,248.44,8704.0,247.1603,247.5287,246.8516,247.4092,8704.0
2025-01-23 11:10:00,248.44,248.92,248.25,248.88,7432.0,247.4092,247.8872,247.22,247.8474,7432.0
2025-01-23 11:20:00,248.88,249.02,248.37,248.39,12757.0,247.8474,247.9868,247.3395,247.3594,12757.0
2025-01-23 11:30:00,248.48,248.64,247.82,247.96,8290.0,247.4491,247.6084,246.7918,246.9312,8290.0
2025-01-23 11:40:00,247.84,248.15,247.64,247.95,6082.0,246.8117,247.1204,246.6126,246.9213,6082.0
2025-01-23 11:50:00,247.78,248.33,247.78,248.14,8481.0,246.752,247.2997,246.752,247.1105,8481.0
2025-01-23 12:00:00,248.16,248.34,248.09,248.18,7050.0,247.1304,247.3096,247.0607,247.1503,7050.0
2025-01-23 12:10:00,248.28,248.28,248.04,248.04,4678.0,247.2499,247.2499,247.0109,247.0109,4678.0
2025-01-23 12:20:00,248.14,248.74,247.98,248.63,6282.0,247.1105,247.708,246.9511,247.5984,6282.0
2025-01-23 12:30:00,248.63,248.93,248.58,248.93,4152.0,247.5984,247.8972,247.5487,247.8972,4152.0
2025-01-23 12:40:00,248.79,248.91,248.66,248.75,3802.0,247.7578,247.8773,247.6283,247.7179,3802.0
2025-01-23 12:50:00,248.67,248.87,248.53,248.81,6255.0,247.6383,247.8375,247.4989,247.7777,6255.0
2025-01-23 13:00:00,248.76,249.09,248.61,248.96,8116.0,247.7279,248.0565,247.5785,247.9271,8116.0
2025-01-23 13:10:00,248.96,249.04,248.82,248.86,6453.0,247.9271,248.0067,247.7877,247.8275,6453.0
2025-01-23 13:20:00,248.75,248.9,248.74,248.88,3110.0,247.7179,247.8673,247.708,247.8474,3110.0
2025-01-23 13:30:00,248.92,248.94,248.68,248.69,4960.0,247.8872,247.9072,247.6482,247.6582,4960.0
2025-01-23 13:40:00,248.71,248.74,248.64,248.7,2780.0,247.6781,247.708,247.6084,247.6682,2780.0
2025-01-23 13:50:00,248.61,248.93,248.53,248.93,5644.0,247.5785,247.8972,247.4989,247.8972,5644.0
2025-01-23 14:00:00,248.77,248.9,248.74,248.79,8384.0,247.7379,247.8673,247.708,247.7578,8384.0
2025-01-23 14:10:00,248.77,248.98,248.75,248.76,19755.0,247.7379,247.947,247.7179,247.7279,19755.0
2025-01-23 14:20:00,248.72,248.87,248.58,248.58,8932.0,247.6881,247.8375,247.5487,247.5487,8932.0
2025-01-23 14:30:00,248.58,248.63,248.29,248.31,6364.0,247.5487,247.5984,247.2599,247.2798,6364.0
2025-01-23 14:40:00,248.32,248.39,248.1,248.17,8628.0,247.2897,247.3594,247.0706,247.1404,8628.0
2025-01-23 14:50:00,248.17,248.22,248.06,248.12,5647.0,247.1404,247.1901,247.0308,247.0906,5647.0
2025-01-23 15:00:00,248.13,248.13,247.9,247.99,9519.0,247.1005,247.1005,246.8715,246.9611,9519.0
2025-01-23 15:10:00,247.94,247.98,247.75,247.85,10325.0,246.9113,246.9511,246.7221,246.8217,10325.0
2025-01-23 15:20:00,247.84,247.94,247.77,247.9,9941.0,246.8117,246.9113,246.742,246.8715,9941.0
2025-01-23 15:30:00,247.87,247.87,247.34,247.51,19149.0,246.8416,246.8416,246.3138,246.4831,19149.0
2025-01-23 15:40:00,247.49,248.21,247.47,247.98,24925.0,246.4632,247.1802,246.4433,246.9511,24925.0
2025-01-23 15:50:00,248.04,248.08,247.51,247.92,84678.0,247.0109,247.0507,246.4831,246.8914,84678.0
2025-01-24 09:30:00,248.71,249.06,247.18,247.57,15902.0,247.6781,248.0267,246.1545,246.5428,15902.0
2025-01-24 09:40:00,247.57,248.42,247.51,247.84,2050.0,246.5428,247.3893,246.4831,246.8117,2050.0
2025-01-24 09:50:00,247.83,247.86,247.37,247.86,1855.0,246.8018,246.8316,246.3437,246.8316,1855.0
2025-01-24 10:00:00,247.9,247.96,247.56,247.58,3089.0,246.8715,246.9312,246.5329,246.5528,3089.0
2025-01-24 10:10:00,247.71,248.05,247.59,247.62,4262.0,246.6823,247.0209,246.5628,246.5926,4262.0
2025-01-24 10:20:00,247.9,247.96,247.64,247.89,4822.0,246.8715,246.9312,246.6126,246.8615,4822.0
2025-01-24 10:30:00,247.75,248.01,247.53,247.9,12939.0,246.7221,246.981,246.503,246.8715,12939.0
2025-01-24 10:40:00,248.05,248.05,247.57,247.6,3101.0,247.0209,247.0209,246.5428,246.5727,3101.0
2025-01-24 10:50:00,247.65,247.89,247.64,247.72,2794.0,246.6225,246.8615,246.6126,246.6922,2794.0
2025-01-24 11:00:00,247.72,248.11,247.72,248.11,6316.0,246.6922,247.0806,246.6922,247.0806,6316.0
2025-01-24 11:10:00,248.1,248.47,248.02,248.47,9164.0,247.0706,247.4391,246.991,247.4391,9164.0
2025-01-24 11:20:00,248.37,248.46,247.98,247.98,2480.0,247.3395,247.4292,246.9511,246.9511,2480.0
2025-01-24 11:30:00,248.21,248.56,248.19,248.34,2931.0,247.1802,247.5287,247.1603,247.3096,2931.0
2025-01-24 11:40:00,248.35,248.54,248.07,248.27,3593.0,247.3196,247.5088,247.0408,247.2399,3593.0
2025-01-24 11:50:00,248.47,248.78,248.34,248.61,5530.0,247.4391,247.7478,247.3096,247.5785,5530.0
2025-01-24 12:00:00,248.48,248.56,248.3,248.55,2194.0,247.4491,247.5287,247.2698,247.5188,2194.0
2025-01-24 12:10:00,248.54,248.56,248.25,248.3,4237.0,247.5088,247.5287,247.22,247.2698,4237.0
2025-01-24 12:20:00,248.44,248.68,248.32,248.43,7336.0,247.4092,247.6482,247.2897,247.3993,7336.0
2025-01-24 12:30:00,248.47,249.03,248.31,249.01,8407.0,247.4391,247.9968,247.2798,247.9769,8407.0
2025-01-24 12:40:00,249.19,249.19,248.68,248.72,2101.0,248.1561,248.1561,247.6482,247.6881,2101.0
2025-01-24 12:50:00,248.72,248.72,248.47,248.61,2520.0,247.6881,247.6881,247.4391,247.5785,2520.0
2025-01-24 13:00:00,248.73,248.79,248.61,248.69,1958.0,247.698,247.7578,247.5785,247.6582,1958.0
2025-01-24 13:10:00,248.69,248.9,248.52,248.52,4480.0,247.6582,247.8673,247.4889,247.4889,4480.0
2025-01-24 13:20:00,248.56,248.69,248.48,248.58,1537.0,247.5287,247.6582,247.4491,247.5487,1537.0
2025-01-24 13:30:00,248.58,248.59,248.32,248.45,5392.0,247.5487,247.5586,247.2897,247.4192,5392.0
2025-01-24 13:40:00,248.56,248.62,248.44,248.54,2710.0,247.5287,247.5885,247.4092,247.5088,2710.0
2025-01-24 13:50:00,248.48,248.57,248.35,248.47,4431.0,247.4491,247.5387,247.3196,247.4391,4431.0
2025-01-24 14:00:00,248.47,248.65,248.43,248.48,3161.0,247.4391,247.6184,247.3993,247.4491,3161.0
2025-01-24 14:10:00,248.53,248.53,248.36,248.43,3978.0,247.4989,247.4989,247.3296,247.3993,3978.0
2025-01-24 14:20:00,248.49,248.57,248.44,248.47,3508.0,247.459,247.5387,247.4092,247.4391,3508.0
2025-01-24 14:30:00,248.48,248.6,248.36,248.38,7482.0,247.4491,247.5686,247.3296,247.3495,7482.0
2025-01-24 14:40:00,248.47,248.51,248.35,248.35,2927.0,247.4391,247.4789,247.3196,247.3196,2927.0
2025-01-24 14:50:00,248.32,248.44,248.2,248.28,3488.0,247.2897,247.4092,247.1702,247.2499,3488.0
2025-01-24 15:00:00,248.34,248.37,248.27,248.36,2595.0,247.3096,247.3395,247.2399,247.3296,2595.0
2025-01-24 15:10:00,248.27,248.27,247.95,247.95,5398.0,247.2399,247.2399,246.9213,246.9213,5398.0
2025-01-24 15:20:00,247.92,248.4,247.83,248.19,26172.0,246.8914,247.3694,246.8018,247.1603,26172.0
2025-01-24 15:30:00,248.31,248.36,247.98,248.21,4296.0,247.2798,247.3296,246.9511,247.1802,4296.0
2025-01-24 15:40:00,248.21,248.48,248.16,248.34,13947.0,247.1802,247.4491,247.1304,247.3096,13947.0
2025-01-24 15:50:00,248.38,248.61,248.28,248.45,87270.0,247.3495,247.5785,247.2499,247.4192,87270.0
2025-01-27 09:30:00,250.36,251.77,249.82,251.12,108119.0,249.3213,250.7254,248.7835,250.0781,108119.0
2025-01-27 09:40:00,251.42,251.91,251.28,251.7,18139.0,250.3769,250.8648,250.2375,250.6557,18139.0
2025-01-27 09:50:00,251.7,252.93,251.7,252.86,16142.0,250.6557,251.8806,250.6557,251.8109,16142.0
2025-01-27 10:00:00,252.72,254.5,252.58,253.92,39452.0,251.6715,253.4441,251.5321,252.8665,39452.0
2025-01-27 10:10:00,254.06,254.08,253.37,253.55,23202.0,253.0059,253.0258,252.3188,252.498,23202.0
2025-01-27 10:20:00,253.51,253.68,253.05,253.2,20011.0,252.4582,252.6275,252.0001,252.1495,20011.0
2025-01-27 10:30:00,253.02,253.65,252.97,252.97,10314.0,251.9702,252.5976,251.9204,251.9204,10314.0
2025-01-27 10:40:00,252.63,253.24,252.5,252.95,6516.0,251.5819,252.1893,251.4524,251.9005,6516.0
2025-01-27 10:50:00,252.96,253.43,252.74,253.2,9190.0,251.9105,252.3785,251.6914,252.1495,9190.0
2025-01-27 11:00:00,253.06,254.13,252.5,253.9,22025.0,252.0101,253.0756,251.4524,252.8466,22025.0
2025-01-27 11:10:00,253.86,254.57,253.86,254.49,14491.0,252.8067,253.5138,252.8067,253.4341,14491.0
2025-01-27 11:20:00,254.31,254.77,254.24,254.77,27002.0,253.2549,253.713,253.1852,253.713,27002.0
2025-01-27 11:30:00,254.58,255.2,254.54,254.78,16920.0,253.5238,254.1412,253.4839,253.7229,16920.0
2025-01-27 11:40:00,254.73,255.05,254.64,254.99,5669.0,253.6731,253.9918,253.5835,253.9321,5669.0
2025-01-27 11:50:00,255.02,255.6,255.0,255.42,8077.0,253.9619,254.5395,253.942,254.3603,8077.0
2025-01-27 12:00:00,255.41,255.41,254.72,254.92,7870.0,254.3503,254.3503,253.6632,253.8623,7870.0
2025-01-27 12:10:00,254.97,255.45,254.97,255.45,5498.0,253.9121,254.3902,253.9121,254.3902,5498.0
2025-01-27 12:20:00,255.46,256.81,255.46,256.58,39972.0,254.4001,255.7445,254.4001,255.5155,39972.0
2025-01-27 12:30:00,256.58,256.58,256.13,256.22,5924.0,255.5155,255.5155,255.0673,255.157,5924.0
2025-01-27 12:40:00,256.12,256.38,255.74,255.74,7862.0,255.0574,255.3163,254.6789,254.6789,7862.0
2025-01-27 12:50:00,255.9,255.95,255.59,255.76,5847.0,254.8383,254.8881,254.5296,254.6989,5847.0
2025-01-27 13:00:00,255.81,255.82,255.43,255.5,5984.0,254.7487,254.7586,254.3702,254.4399,5984.0
2025-01-27 13:10:00,255.5,255.76,255.24,255.66,12783.0,254.4399,254.6989,254.181,254.5993,12783.0
2025-01-27 13:20:00,255.46,255.57,255.21,255.32,5499.0,254.4001,254.5097,254.1511,254.2607,5499.0
2025-01-27 13:30:00,255.22,255.33,254.81,254.81,4052.0,254.1611,254.2706,253.7528,253.7528,4052.0
2025-01-27 13:40:00,254.81,254.94,254.58,254.76,5094.0,253.7528,253.8823,253.5238,253.703,5094.0
2025-01-27 13:50:00,254.65,254.78,254.57,254.78,5134.0,253.5935,253.7229,253.5138,253.7229,5134.0
2025-01-27 14:00:00,254.8,255.21,254.7,255.12,11372.0,253.7428,254.1511,253.6433,254.0615,11372.0
2025-01-27 14:10:00,255.06,255.14,254.74,254.91,18875.0,254.0018,254.0814,253.6831,253.8524,18875.0
2025-01-27 14:20:00,254.75,255.23,254.7,255.04,12083.0,253.6931,254.1711,253.6433,253.9819,12083.0
2025-01-27 14:30:00,254.89,255.16,254.76,254.84,13296.0,253.8325,254.1014,253.703,253.7827,13296.0
2025-01-27 14:40:00,254.89,254.96,254.49,254.59,11024.0,253.8325,253.9022,253.4341,253.5337,11024.0
2025-01-27 14:50:00,254.46,254.84,254.36,254.6,9185.0,253.4043,253.7827,253.3047,253.5437,9185.0
2025-01-27 15:00:00,254.69,254.83,253.91,253.91,11389.0,253.6333,253.7727,252.8565,252.8565,11389.0
2025-01-27 15:10:00,254.03,254.31,253.98,254.1,13140.0,252.976,253.2549,252.9262,253.0458,13140.0
2025-01-27 15:20:00,254.17,254.49,253.96,254.06,19351.0,253.1155,253.4341,252.9063,253.0059,19351.0
2025-01-27 15:30:00,254.07,254.07,253.83,253.95,12997.0,253.0159,253.0159,252.7769,252.8964,12997.0
2025-01-27 15:40:00,253.95,254.41,253.83,253.83,22953.0,252.8964,253.3545,252.7769,252.7769,22953.0
2025-01-27 15:50:00,253.74,254.93,253.74,254.84,130071.0,252.6872,253.8723,252.6872,253.7827,130071.0
2025-01-28 09:30:00,254.8,256.01,254.5,256.01,22697.0,253.7428,254.9478,253.4441,254.9478,22697.0
2025-01-28 09:40:00,256.38,256.53,255.32,255.53,13359.0,255.3163,255.4657,254.2607,254.4698,13359.0
2025-01-28 09:50:00,255.51,255.63,255.17,255.31,9701.0,254.4499,254.5694,254.1113,254.2507,9701.0
2025-01-28 10:00:00,255.41,255.78,255.16,255.24,19349.0,254.3503,254.7188,254.1014,254.181,19349.0
2025-01-28 10:10:00,255.28,255.43,254.82,255.2,6312.0,254.2209,254.3702,253.7628,254.1412,6312.0
2025-01-28 10:20:00,255.0,255.5,254.84,255.11,7944.0,253.942,254.4399,253.7827,254.0516,7944.0
2025-01-28 10:30:00,255.11,255.47,255.05,255.16,4074.0,254.0516,254.4101,253.9918,254.1014,4074.0
2025-01-28 10:40:00,255.16,256.25,255.04,256.23,33124.0,254.1014,255.1868,253.9819,255.1669,33124.0
2025-01-28 10:50:00,256.23,256.63,256.03,256.21,5520.0,255.1669,255.5653,254.9677,255.147,5520.0
2025-01-28 11:00:00,256.19,256.57,256.03,256.05,2100.0,255.1271,255.5055,254.9677,254.9877,2100.0
2025-01-28 11:10:00,256.06,256.06,255.6,255.81,4701.0,254.9976,254.9976,254.5395,254.7487,4701.0
2025-01-28 11:20:00,255.64,255.64,254.79,254.95,4814.0,254.5794,254.5794,253.7329,253.8922,4814.0
2025-01-28 11:30:00,254.87,255.14,254.85,255.14,5770.0,253.8126,254.0814,253.7926,254.0814,5770.0
2025-01-28 11:40:00,255.19,255.99,255.19,255.99,9019.0,254.1312,254.9279,254.1312,254.9279,9019.0
2025-01-28 11:50:00,255.95,255.96,255.11,255.61,5046.0,254.8881,254.898,254.0516,254.5495,5046.0
2025-01-28 12:00:00,255.56,255.56,254.95,255.38,5021.0,254.4997,254.4997,253.8922,254.3204,5021.0
2025-01-28 12:10:00,255.24,255.33,254.93,255.06,3863.0,254.181,254.2706,253.8723,254.0018,3863.0
2025-01-28 12:20:00,255.06,255.2,254.9,254.98,7468.0,254.0018,254.1412,253.8424,253.9221,7468.0
2025-01-28 12:30:00,255.0,255.38,254.95,254.98,8282.0,253.942,254.3204,253.8922,253.9221,8282.0
2025-01-28 12:40:00,255.09,255.68,254.93,255.51,5818.0,254.0316,254.6192,253.8723,254.4499,5818.0
2025-01-28 12:50:00,255.69,255.89,255.49,255.79,8614.0,254.6292,254.8283,254.43,254.7287,8614.0
2025-01-28 13:00:00,255.85,255.95,255.66,255.78,3766.0,254.7885,254.8881,254.5993,254.7188,3766.0
2025-01-28 13:10:00,255.83,256.04,255.67,255.91,2933.0,254.7686,254.9777,254.6092,254.8482,2933.0
2025-01-28 13:20:00,255.88,256.01,255.69,255.69,11415.0,254.8184,254.9478,254.6292,254.6292,11415.0
2025-01-28 13:30:00,255.88,256.06,255.64,256.02,8793.0,254.8184,254.9976,254.5794,254.9578,8793.0
2025-01-28 13:40:00,255.91,256.0,255.7,256.0,5183.0,254.8482,254.9379,254.6391,254.9379,5183.0
2025-01-28 13:50:00,255.86,256.0,255.73,255.73,7659.0,254.7984,254.9379,254.669,254.669,7659.0
2025-01-28 14:00:00,255.72,255.81,255.34,255.42,20156.0,254.659,254.7487,254.2806,254.3603,20156.0
2025-01-28 14:10:00,255.5,255.54,255.23,255.31,8870.0,254.4399,254.4798,254.1711,254.2507,8870.0
2025-01-28 14:20:00,255.24,255.59,255.23,255.58,7024.0,254.181,254.5296,254.1711,254.5196,7024.0
2025-01-28 14:30:00,255.61,255.68,255.34,255.39,9170.0,254.5495,254.6192,254.2806,254.3304,9170.0
2025-01-28 14:40:00,255.38,255.39,255.04,255.27,8643.0,254.3204,254.3304,253.9819,254.2109,8643.0
2025-01-28 14:50:00,255.27,255.49,255.23,255.28,13063.0,254.2109,254.43,254.1711,254.2209,13063.0
2025-01-28 15:00:00,255.28,255.59,255.17,255.59,8261.0,254.2209,254.5296,254.1113,254.5296,8261.0
2025-01-28 15:10:00,255.54,255.66,255.48,255.53,9662.0,254.4798,254.5993,254.42,254.4698,9662.0
2025-01-28 15:20:00,255.6,255.73,255.25,255.25,15697.0,254.5395,254.669,254.191,254.191,15697.0
2025-01-28 15:30:00,255.33,255.39,254.82,255.02,22917.0,254.2706,254.3304,253.7628,253.9619,22917.0
2025-01-28 15:40:00,255.02,255.3,254.92,254.99,30201.0,253.9619,254.2408,253.8623,253.9321,30201.0
2025-01-28 15:50:00,254.94,255.52,254.67,255.18,109904.0,253.8823,254.4599,253.6134,254.1213,109904.0
2025-01-29 09:30:00,257.05,257.09,255.82,256.27,14671.0,255.9835,256.0233,254.7586,255.2067,14671.0
2025-01-29 09:40:00,256.1,256.37,255.67,256.08,17508.0,255.0375,255.3063,254.6092,255.0175,17508.0
2025-01-29 09:50:00,255.81,256.41,255.68,256.41,8749.0,254.7487,255.3462,254.6192,255.3462,8749.0
2025-01-29 10:00:00,256.24,256.54,255.88,256.14,8488.0,255.1769,255.4756,254.8184,255.0773,8488.0
2025-01-29 10:10:00,256.09,256.6,256.07,256.6,5291.0,255.0275,255.5354,255.0076,255.5354,5291.0
2025-01-29 10:20:00,256.41,257.08,256.4,256.76,6079.0,255.3462,256.0134,255.3362,255.6947,6079.0
2025-01-29 10:30:00,256.78,257.15,256.77,256.81,2774.0,255.7146,256.0831,255.7047,255.7445,2774.0
2025-01-29 10:40:00,256.81,257.19,256.81,256.87,6387.0,255.7445,256.1229,255.7445,255.8043,6387.0
2025-01-29 10:50:00,256.81,256.85,256.4,256.8,3162.0,255.7445,255.7843,255.3362,255.7345,3162.0
2025-01-29 11:00:00,256.7,257.06,256.67,256.67,28721.0,255.635,255.9935,255.6051,255.6051,28721.0
2025-01-29 11:10:00,256.54,257.27,256.47,257.27,13569.0,255.4756,256.2026,255.4059,256.2026,13569.0
2025-01-29 11:20:00,257.05,257.68,257.03,257.68,118249.0,255.9835,256.6109,255.9636,256.6109,118249.0
2025-01-29 11:30:00,257.71,257.79,257.46,257.53,5121.0,256.6408,256.7204,256.3918,256.4615,5121.0
2025-01-29 11:40:00,257.65,257.65,256.89,257.13,7208.0,256.581,256.581,255.8242,256.0632,7208.0
2025-01-29 11:50:00,257.13,257.29,256.97,257.13,3004.0,256.0632,256.2225,255.9038,256.0632,3004.0
2025-01-29 12:00:00,257.13,257.6,256.95,257.5,5532.0,256.0632,256.5312,255.8839,256.4316,5532.0
2025-01-29 12:10:00,257.46,257.56,256.91,256.91,5114.0,256.3918,256.4914,255.8441,255.8441,5114.0
2025-01-29 12:20:00,257.07,257.17,256.9,257.12,9597.0,256.0034,256.103,255.8341,256.0532,9597.0
2025-01-29 12:30:00,256.9,257.24,256.88,257.09,61405.0,255.8341,256.1727,255.8142,256.0233,61405.0
2025-01-29 12:40:00,257.14,257.23,256.9,256.96,8205.0,256.0731,256.1628,255.8341,255.8939,8205.0
2025-01-29 12:50:00,256.9,256.9,256.7,256.87,5433.0,255.8341,255.8341,255.635,255.8043,5433.0
2025-01-29 13:00:00,256.89,257.1,256.88,257.03,6130.0,255.8242,256.0333,255.8142,255.9636,6130.0
2025-01-29 13:10:00,257.03,257.12,256.83,257.08,7051.0,255.9636,256.0532,255.7644,256.0134,7051.0
2025-01-29 13:20:00,257.13,257.34,257.12,257.34,6578.0,256.0632,256.2723,256.0532,256.2723,6578.0
2025-01-29 13:30:00,257.32,257.39,257.2,257.3,6276.0,256.2524,256.3221,256.1329,256.2325,6276.0
2025-01-29 13:40:00,257.3,257.46,257.17,257.38,11514.0,256.2325,256.3918,256.103,256.3121,11514.0
2025-01-29 13:50:00,257.38,257.59,257.23,257.24,7695.0,256.3121,256.5213,256.1628,256.1727,7695.0
2025-01-29 14:00:00,257.24,257.28,256.28,256.28,20919.0,256.1727,256.2126,255.2167,255.2167,20919.0
2025-01-29 14:10:00,256.33,256.4,256.16,256.16,5576.0,255.2665,255.3362,255.0972,255.0972,5576.0
2025-01-29 14:20:00,256.16,256.39,256.14,256.28,7144.0,255.0972,255.3263,255.0773,255.2167,7144.0
2025-01-29 14:30:00,256.25,256.76,256.25,256.75,14343.0,255.1868,255.6947,255.1868,255.6848,14343.0
2025-01-29 14:40:00,256.69,256.91,256.47,256.63,4798.0,255.625,255.8441,255.4059,255.5653,4798.0
2025-01-29 14:50:00,256.5,256.82,256.47,256.61,9178.0,255.4358,255.7545,255.4059,255.5453,9178.0
2025-01-29 15:00:00,256.64,256.7,256.34,256.62,12711.0,255.5752,255.635,255.2765,255.5553,12711.0
2025-01-29 15:10:00,256.59,256.79,256.39,256.75,8444.0,255.5254,255.7246,255.3263,255.6848,8444.0
2025-01-29 15:20:00,256.81,257.07,256.76,256.9,5242.0,255.7445,256.0034,255.6947,255.8341,5242.0
2025-01-29 15:30:00,256.8,257.04,256.38,256.47,13830.0,255.7345,255.9736,255.3163,255.4059,13830.0
2025-01-29 15:40:00,256.47,256.76,256.25,256.36,21274.0,255.4059,255.6947,255.1868,255.2964,21274.0
2025-01-29 15:50:00,256.38,256.74,255.89,256.06,115526.0,255.3163,255.6748,254.8283,254.9976,115526.0
2025-01-30 09:30:00,256.41,260.0,256.41,259.99,20202.0,255.3462,258.9213,255.3462,258.9113,20202.0
2025-01-30 09:40:00,260.0,260.74,259.55,260.16,15989.0,258.9213,259.6582,258.4731,259.0806,15989.0
2025-01-30 09:50:00,260.16,261.25,260.01,260.63,8253.0,259.0806,260.1661,258.9312,259.5487,8253.0
2025-01-30 10:00:00,261.25,261.25,259.98,260.25,11846.0,260.1661,260.1661,258.9014,259.1702,11846.0
2025-01-30 10:10:00,260.13,260.23,259.82,260.07,11188.0,259.0507,259.1503,258.742,258.991,11188.0
2025-01-30 10:20:00,260.01,260.45,259.89,260.07,9557.0,258.9312,259.3694,258.8117,258.991,9557.0
2025-01-30 10:30:00,260.18,260.32,260.1,260.23,3545.0,259.1005,259.2399,259.0209,259.1503,3545.0
2025-01-30 10:40:00,260.23,260.94,260.22,260.3,21812.0,259.1503,259.8574,259.1404,259.22,21812.0
2025-01-30 10:50:00,260.27,260.69,260.06,260.69,5810.0,259.1902,259.6084,258.981,259.6084,5810.0
2025-01-30 11:00:00,260.69,260.88,259.9,260.05,6175.0,259.6084,259.7976,258.8217,258.9711,6175.0
2025-01-30 11:10:00,260.05,260.51,259.97,259.97,4298.0,258.9711,259.4292,258.8914,258.8914,4298.0
2025-01-30 11:20:00,260.05,260.27,259.72,259.72,4752.0,258.9711,259.1902,258.6424,258.6424,4752.0
2025-01-30 11:30:00,259.81,259.82,259.02,259.15,6358.0,258.7321,258.742,257.9453,258.0748,6358.0
2025-01-30 11:40:00,258.94,259.22,258.6,258.8,6517.0,257.8657,258.1445,257.5271,257.7263,6517.0
2025-01-30 11:50:00,258.69,258.86,258.53,258.69,6521.0,257.6167,257.786,257.4574,257.6167,6521.0
2025-01-30 12:00:00,258.69,258.78,258.5,258.59,12240.0,257.6167,257.7063,257.4275,257.5171,12240.0
2025-01-30 12:10:00,258.59,258.78,258.49,258.61,9941.0,257.5171,257.7063,257.4175,257.537,9941.0
2025-01-30 12:20:00,258.65,258.98,258.57,258.57,7272.0,257.5769,257.9055,257.4972,257.4972,7272.0
2025-01-30 12:30:00,258.51,258.88,258.51,258.76,4179.0,257.4375,257.8059,257.4375,257.6864,4179.0
2025-01-30 12:40:00,258.75,258.97,258.74,258.97,6278.0,257.6765,257.8955,257.6665,257.8955,6278.0
2025-01-30 12:50:00,258.91,259.26,258.9,259.17,7916.0,257.8358,258.1843,257.8258,258.0947,7916.0
2025-01-30 13:00:00,259.2,259.41,259.19,259.32,4741.0,258.1246,258.3337,258.1146,258.2441,4741.0
2025-01-30 13:10:00,259.33,259.64,259.33,259.64,7307.0,258.2541,258.5628,258.2541,258.5628,7307.0
2025-01-30 13:20:00,259.67,260.0,259.63,259.87,4293.0,258.5926,258.9213,258.5528,258.7918,4293.0
2025-01-30 13:30:00,259.88,260.35,259.84,260.23,5206.0,258.8018,259.2698,258.7619,259.1503,5206.0
2025-01-30 13:40:00,260.12,260.21,259.9,260.17,7426.0,259.0408,259.1304,258.8217,259.0906,7426.0
2025-01-30 13:50:00,260.11,260.16,259.62,259.76,6751.0,259.0308,259.0806,258.5428,258.6823,6751.0
2025-01-30 14:00:00,259.74,259.81,259.37,259.47,10299.0,258.6624,258.7321,258.2939,258.3935,10299.0
2025-01-30 14:10:00,259.48,259.56,259.38,259.45,5941.0,258.4034,258.4831,258.3038,258.3736,5941.0
2025-01-30 14:20:00,259.44,259.68,259.35,259.66,16073.0,258.3636,258.6026,258.274,258.5827,16073.0
2025-01-30 14:30:00,259.66,259.8,259.5,259.6,20613.0,258.5827,258.7221,258.4233,258.5229,20613.0
2025-01-30 14:40:00,259.6,259.69,259.22,259.22,16033.0,258.5229,258.6126,258.1445,258.1445,16033.0
2025-01-30 14:50:00,259.25,259.36,259.06,259.15,5388.0,258.1744,258.2839,257.9852,258.0748,5388.0
2025-01-30 15:00:00,259.13,259.28,259.07,259.12,4838.0,258.0549,258.2043,257.9951,258.0449,4838.0
2025-01-30 15:10:00,259.2,259.21,258.83,258.91,13519.0,258.1246,258.1346,257.7561,257.8358,13519.0
2025-01-30 15:20:00,258.86,259.2,258.82,259.13,18631.0,257.786,258.1246,257.7462,258.0549,18631.0
2025-01-30 15:30:00,259.07,259.09,258.72,258.74,21791.0,257.9951,258.015,257.6466,257.6665,21791.0
2025-01-30 15:40:00,258.69,259.05,258.07,258.97,47536.0,257.6167,257.9752,256.9993,257.8955,47536.0
2025-01-30 15:50:00,259.03,259.03,258.1,258.43,165523.0,257.9553,257.9553,257.0292,257.3578,165523.0
2025-01-31 09:30:00,257.89,258.46,255.96,257.12,27464.0,256.82,257.3877,254.898,256.0532,27464.0
2025-01-31 09:40:00,256.75,256.94,255.33,255.5,8102.0,255.6848,255.874,254.2706,254.4399,8102.0
2025-01-31 09:50:00,255.5,255.78,254.71,254.91,24589.0,254.4399,254.7188,253.6532,253.8524,24589.0
2025-01-31 10:00:00,254.62,254.81,253.76,254.81,17780.0,253.5636,253.7528,252.7072,253.7528,17780.0
2025-01-31 10:10:00,254.82,254.94,254.1,254.75,27643.0,253.7628,253.8823,253.0458,253.6931,27643.0
2025-01-31 10:20:00,254.75,255.28,254.26,254.77,18471.0,253.6931,254.2209,253.2051,253.713,18471.0
2025-01-31 10:30:00,254.79,255.12,254.67,254.93,9342.0,253.7329,254.0615,253.6134,253.8723,9342.0
2025-01-31 10:40:00,254.94,255.05,254.54,254.69,16978.0,253.8823,253.9918,253.4839,253.6333,16978.0
2025-01-31 10:50:00,254.55,254.94,254.55,254.74,24978.0,253.4939,253.8823,253.4939,253.6831,24978.0
2025-01-31 11:00:00,254.76,254.96,254.55,254.81,7458.0,253.703,253.9022,253.4939,253.7528,7458.0
2025-01-31 11:10:00,254.75,254.91,254.5,254.52,20867.0,253.6931,253.8524,253.4441,253.464,20867.0
2025-01-31 11:20:00,254.73,254.78,254.31,254.43,9559.0,253.6731,253.7229,253.2549,253.3744,9559.0
2025-01-31 11:30:00,254.31,254.36,253.55,253.67,8653.0,253.2549,253.3047,252.498,252.6175,8653.0
2025-01-31 11:40:00,253.71,253.98,253.56,253.56,8912.0,252.6574,252.9262,252.508,252.508,8912.0
2025-01-31 11:50:00,253.66,253.89,253.43,253.69,11402.0,252.6076,252.8366,252.3785,252.6375,11402.0
2025-01-31 12:00:00,253.7,254.44,253.7,254.36,6050.0,252.6474,253.3843,252.6474,253.3047,6050.0
2025-01-31 12:10:00,254.32,254.48,253.78,253.94,14237.0,253.2648,253.4242,252.7271,252.8864,14237.0
2025-01-31 12:20:00,254.0,254.83,254.0,254.73,18212.0,252.9462,253.7727,252.9462,253.6731,18212.0
2025-01-31 12:30:00,254.72,254.83,254.56,254.56,7991.0,253.6632,253.7727,253.5038,253.5038,7991.0
2025-01-31 12:40:00,254.39,254.4,254.04,254.4,4955.0,253.3345,253.3445,252.986,253.3445,4955.0
2025-01-31 12:50:00,254.5,254.88,254.41,254.7,22319.0,253.4441,253.8225,253.3545,253.6433,22319.0
2025-01-31 13:00:00,254.73,254.84,254.61,254.74,3940.0,253.6731,253.7827,253.5536,253.6831,3940.0
2025-01-31 13:10:00,254.87,254.9,254.73,254.8,6243.0,253.8126,253.8424,253.6731,253.7428,6243.0
2025-01-31 13:20:00,254.8,254.8,253.62,253.94,12517.0,253.7428,253.7428,252.5677,252.8864,12517.0
2025-01-31 13:30:00,253.95,254.14,253.79,254.1,28233.0,252.8964,253.0856,252.737,253.0458,28233.0
2025-01-31 13:40:00,254.1,254.5,253.93,254.24,41274.0,253.0458,253.4441,252.8765,253.1852,41274.0
2025-01-31 13:50:00,254.34,254.5,254.1,254.1,5580.0,253.2848,253.4441,253.0458,253.0458,5580.0
2025-01-31 14:00:00,253.98,254.07,253.59,253.6,30266.0,252.9262,253.0159,252.5379,252.5478,30266.0
2025-01-31 14:10:00,253.59,253.88,253.38,253.88,8300.0,252.5379,252.8267,252.3287,252.8267,8300.0
2025-01-31 14:20:00,253.69,253.94,253.45,253.94,9168.0,252.6375,252.8864,252.3984,252.8864,9168.0
2025-01-31 14:30:00,253.94,254.15,253.92,254.0,4586.0,252.8864,253.0955,252.8665,252.9462,4586.0
2025-01-31 14:40:00,253.94,254.18,253.81,254.11,20353.0,252.8864,253.1254,252.757,253.0557,20353.0
2025-01-31 14:50:00,254.07,254.32,254.0,254.32,6408.0,253.0159,253.2648,252.9462,253.2648,6408.0
2025-01-31 15:00:00,254.28,254.32,253.88,253.89,8586.0,253.225,253.2648,252.8267,252.8366,8586.0
2025-01-31 15:10:00,253.88,254.73,253.88,254.18,24567.0,252.8267,253.6731,252.8267,253.1254,24567.0
2025-01-31 15:20:00,254.12,254.77,253.94,254.16,33751.0,253.0657,253.713,252.8864,253.1055,33751.0
2025-01-31 15:30:00,254.25,254.36,254.03,254.03,11718.0,253.1951,253.3047,252.976,252.976,11718.0
2025-01-31 15:40:00,254.13,254.4,253.98,254.4,22963.0,253.0756,253.3445,252.9262,253.3445,22963.0
2025-01-31 15:50:00,254.31,254.66,253.86,254.13,144605.0,253.2549,253.6034,252.8067,253.0756,144605.0
2025-02-03 09:30:00,253.68,254.83,253.0,254.83,26450.0,252.6275,253.7727,251.9503,253.7727,26450.0
2025-02-03 09:40:00,254.52,254.94,254.26,254.38,6882.0,253.464,253.8823,253.2051,253.3246,6882.0
2025-02-03 09:50:00,254.37,254.64,252.93,253.14,6986.0,253.3146,253.5835,251.8806,252.0897,6986.0
2025-02-03 10:00:00,253.2,254.19,252.92,253.93,16262.0,252.1495,253.1354,251.8706,252.8765,16262.0
2025-02-03 10:10:00,253.92,254.32,253.82,254.3,10818.0,252.8665,253.2648,252.7669,253.2449,10818.0
2025-02-03 10:20:00,254.26,255.57,254.26,255.31,23787.0,253.2051,254.5097,253.2051,254.2507,23787.0
2025-02-03 10:30:00,255.13,255.27,254.94,255.13,13330.0,254.0715,254.2109,253.8823,254.0715,13330.0
2025-02-03 10:40:00,255.08,255.37,254.38,254.5,23820.0,254.0217,254.3105,253.3246,253.4441,23820.0
2025-02-03 10:50:00,254.54,254.78,254.34,254.52,12170.0,253.4839,253.7229,253.2848,253.464,12170.0
2025-02-03 11:00:00,254.53,254.74,253.78,254.49,24746.0,253.474,253.6831,252.7271,253.4341,24746.0
2025-02-03 11:10:00,254.58,255.29,254.39,255.24,8310.0,253.5238,254.2308,253.3345,254.181,8310.0
2025-02-03 11:20:00,255.24,255.36,254.65,254.71,5140.0,254.181,254.3005,253.5935,253.6532,5140.0
2025-02-03 11:30:00,254.73,255.74,254.73,255.74,13961.0,253.6731,254.6789,253.6731,254.6789,13961.0
2025-02-03 11:40:00,255.75,255.94,255.34,255.58,23805.0,254.6889,254.8781,254.2806,254.5196,23805.0
2025-02-03 11:50:00,255.61,255.85,255.2,255.34,6119.0,254.5495,254.7885,254.1412,254.2806,6119.0
2025-02-03 12:00:00,255.44,255.45,255.15,255.27,4812.0,254.3802,254.3902,254.0914,254.2109,4812.0
2025-02-03 12:10:00,255.35,255.45,255.12,255.36,32919.0,254.2906,254.3902,254.0615,254.3005,32919.0
2025-02-03 12:20:00,255.28,255.75,255.28,255.5,8538.0,254.2209,254.6889,254.2209,254.4399,8538.0
2025-02-03 12:30:00,255.47,255.47,255.15,255.15,7848.0,254.4101,254.4101,254.0914,254.0914,7848.0
2025-02-03 12:40:00,255.15,255.26,254.97,255.04,6006.0,254.0914,254.2009,253.9121,253.9819,6006.0
2025-02-03 12:50:00,255.06,255.32,254.94,255.1,6976.0,254.0018,254.2607,253.8823,254.0416,6976.0
2025-02-03 13:00:00,254.93,255.33,254.93,255.11,4508.0,253.8723,254.2706,253.8723,254.0516,4508.0
2025-02-03 13:10:00,255.11,255.32,255.1,255.19,2750.0,254.0516,254.2607,254.0416,254.1312,2750.0
2025-02-03 13:20:00,255.19,255.31,255.05,255.09,4945.0,254.1312,254.2507,253.9918,254.0316,4945.0
2025-02-03 13:30:00,255.1,255.54,255.09,255.48,7850.0,254.0416,254.4798,254.0316,254.42,7850.0
2025-02-03 13:40:00,255.49,255.49,255.15,255.18,5522.0,254.43,254.43,254.0914,254.1213,5522.0
2025-02-03 13:50:00,255.06,255.23,254.69,254.82,4837.0,254.0018,254.1711,253.6333,253.7628,4837.0
2025-02-03 14:00:00,254.82,254.91,254.51,254.86,11658.0,253.7628,253.8524,253.4541,253.8026,11658.0
2025-02-03 14:10:00,254.95,255.2,254.88,255.2,5894.0,253.8922,254.1412,253.8225,254.1412,5894.0
2025-02-03 14:20:00,255.12,255.28,255.06,255.23,4720.0,254.0615,254.2209,254.0018,254.1711,4720.0
2025-02-03 14:30:00,255.34,255.36,255.02,255.14,6698.0,254.2806,254.3005,253.9619,254.0814,6698.0
2025-02-03 14:40:00,255.13,255.37,255.07,255.33,4272.0,254.0715,254.3105,254.0117,254.2706,4272.0
2025-02-03 14:50:00,255.4,255.4,255.01,255.14,8816.0,254.3404,254.3404,253.952,254.0814,8816.0
2025-02-03 15:00:00,255.17,255.24,254.85,254.94,14867.0,254.1113,254.181,253.7926,253.8823,14867.0
2025-02-03 15:10:00,254.79,254.92,254.39,254.61,9783.0,253.7329,253.8623,253.3345,253.5536,9783.0
2025-02-03 15:20:00,254.61,254.75,254.13,254.17,13095.0,253.5536,253.6931,253.0756,253.1155,13095.0
2025-02-03 15:30:00,254.14,254.75,254.03,254.75,13106.0,253.0856,253.6931,252.976,253.6931,13106.0
2025-02-03 15:40:00,254.67,254.85,254.6,254.84,14241.0,253.6134,253.7926,253.5437,253.7827,14241.0
2025-02-03 15:50:00,254.85,255.36,254.39,254.48,128135.0,253.7926,254.3005,253.3345,253.4242,128135.0
2025-02-04 09:30:00,251.72,254.33,251.69,251.69,26557.0,250.6756,253.2748,250.6458,250.6458,26557.0
2025-02-04 09:40:00,251.8,253.99,251.8,253.56,19290.0,250.7553,252.9362,250.7553,252.508,19290.0
2025-02-04 09:50:00,253.61,254.04,253.5,253.73,15100.0,252.5578,252.986,252.4482,252.6773,15100.0
2025-02-04 10:00:00,253.7,254.21,253.05,253.07,25272.0,252.6474,253.1553,252.0001,252.02,25272.0
2025-02-04 10:10:00,252.95,253.99,252.95,253.65,12048.0,251.9005,252.9362,251.9005,252.5976,12048.0
2025-02-04 10:20:00,253.65,254.01,252.98,253.08,12944.0,252.5976,252.9561,251.9304,252.03,12944.0
2025-02-04 10:30:00,252.95,253.29,252.56,253.07,7940.0,251.9005,252.2391,251.5121,252.02,7940.0
2025-02-04 10:40:00,253.29,253.83,253.12,253.46,11926.0,252.2391,252.7769,252.0698,252.4084,11926.0
2025-02-04 10:50:00,253.46,253.76,253.41,253.59,10009.0,252.4084,252.7072,252.3586,252.5379,10009.0
2025-02-04 11:00:00,253.54,254.03,253.54,253.97,5868.0,252.4881,252.976,252.4881,252.9163,5868.0
2025-02-04 11:10:00,253.93,254.75,253.93,254.59,10833.0,252.8765,253.6931,252.8765,253.5337,10833.0
2025-02-04 11:20:00,254.59,254.63,254.25,254.25,8010.0,253.5337,253.5736,253.1951,253.1951,8010.0
2025-02-04 11:30:00,254.41,254.75,254.19,254.29,16717.0,253.3545,253.6931,253.1354,253.235,16717.0
2025-02-04 11:40:00,254.22,254.57,253.32,253.5,37864.0,253.1653,253.5138,252.269,252.4482,37864.0
2025-02-04 11:50:00,253.5,253.87,253.31,253.87,14893.0,252.4482,252.8167,252.259,252.8167,14893.0
2025-02-04 12:00:00,253.86,254.14,253.77,253.91,9447.0,252.8067,253.0856,252.7171,252.8565,9447.0
2025-02-04 12:10:00,254.03,254.03,253.36,253.69,27171.0,252.976,252.976,252.3088,252.6375,27171.0
2025-02-04 12:20:00,253.69,254.04,253.54,253.99,7202.0,252.6375,252.986,252.4881,252.9362,7202.0
2025-02-04 12:30:00,253.9,254.06,253.7,254.03,16961.0,252.8466,253.0059,252.6474,252.976,16961.0
2025-02-04 12:40:00,253.75,254.14,253.67,254.14,6090.0,252.6972,253.0856,252.6175,253.0856,6090.0
2025-02-04 12:50:00,254.14,254.28,253.9,254.24,8046.0,253.0856,253.225,252.8466,253.1852,8046.0
2025-02-04 13:00:00,254.15,254.24,254.01,254.01,4122.0,253.0955,253.1852,252.9561,252.9561,4122.0
2025-02-04 13:10:00,254.13,254.31,253.79,253.9,33121.0,253.0756,253.2549,252.737,252.8466,33121.0
2025-02-04 13:20:00,253.9,254.02,253.5,253.5,24188.0,252.8466,252.9661,252.4482,252.4482,24188.0
2025-02-04 13:30:00,253.51,253.78,253.27,253.31,25076.0,252.4582,252.7271,252.2192,252.259,25076.0
2025-02-04 13:40:00,253.31,253.41,252.99,253.13,12820.0,252.259,252.3586,251.9404,252.0798,12820.0
2025-02-04 13:50:00,253.15,253.49,253.02,253.38,29498.0,252.0997,252.4383,251.9702,252.3287,29498.0
2025-02-04 14:00:00,253.38,253.4,253.21,253.32,12596.0,252.3287,252.3487,252.1594,252.269,12596.0
2025-02-04 14:10:00,253.44,253.44,253.1,253.11,12652.0,252.3885,252.3885,252.0499,252.0599,12652.0
2025-02-04 14:20:00,253.11,253.43,253.11,253.4,10121.0,252.0599,252.3785,252.0599,252.3487,10121.0
2025-02-04 14:30:00,253.42,253.64,252.91,253.04,13650.0,252.3686,252.5877,251.8607,251.9901,13650.0
2025-02-04 14:40:00,253.06,253.22,252.91,253.18,14894.0,252.0101,252.1694,251.8607,252.1296,14894.0
2025-02-04 14:50:00,253.14,253.28,252.84,252.95,19223.0,252.0897,252.2292,251.791,251.9005,19223.0
2025-02-04 15:00:00,253.0,253.09,252.62,252.98,13467.0,251.9503,252.0399,251.5719,251.9304,13467.0
2025-02-04 15:10:00,252.96,253.2,252.75,252.95,18585.0,251.9105,252.1495,251.7014,251.9005,18585.0
2025-02-04 15:20:00,252.92,252.92,252.58,252.76,21588.0,251.8706,251.8706,251.5321,251.7113,21588.0
2025-02-04 15:30:00,252.76,252.9,252.55,252.82,29581.0,251.7113,251.8507,251.5022,251.7711,29581.0
2025-02-04 15:40:00,252.78,252.82,251.69,251.88,45495.0,251.7312,251.7711,250.6458,250.835,45495.0
2025-02-04 15:50:00,251.87,251.89,251.23,251.68,229969.0,250.825,250.8449,250.1877,250.6358,229969.0
2025-02-05 09:30:00,254.33,262.26,254.29,258.62,136983.0,253.2748,261.1719,253.235,257.547,136983.0
2025-02-05 09:40:00,258.63,259.7,255.03,255.09,33476.0,257.557,258.6225,253.9719,254.0316,33476.0
2025-02-05 09:50:00,255.21,256.89,254.27,256.16,52302.0,254.1511,255.8242,253.215,255.0972,52302.0
2025-02-05 10:00:00,256.11,256.58,254.47,256.26,34244.0,255.0474,255.5155,253.4142,255.1968,34244.0
2025-02-05 10:10:00,256.25,256.61,254.94,255.72,28534.0,255.1868,255.5453,253.8823,254.659,28534.0
2025-02-05 10:20:00,255.71,255.74,252.11,252.95,54327.0,254.6491,254.6789,251.064,251.9005,54327.0
2025-02-05 10:30:00,252.88,253.83,252.77,253.17,25874.0,251.8308,252.7769,251.7213,252.1196,25874.0
2025-02-05 10:40:00,252.83,253.11,250.59,250.74,20664.0,251.781,252.0599,249.5503,249.6997,20664.0
2025-02-05 10:50:00,250.79,251.14,250.01,250.45,60585.0,249.7495,250.098,248.9727,249.4109,60585.0
2025-02-05 11:00:00,250.59,250.98,248.65,248.95,50761.0,249.5503,249.9387,247.6184,247.9171,50761.0
2025-02-05 11:10:00,248.95,250.4,248.82,250.19,67303.0,247.9171,249.3611,247.7877,249.152,67303.0
2025-02-05 11:20:00,250.2,250.61,249.14,249.17,36110.0,249.1619,249.5702,248.1063,248.1362,36110.0
2025-02-05 11:30:00,249.17,249.68,248.67,248.67,20238.0,248.1362,248.6441,247.6383,247.6383,20238.0
2025-02-05 11:40:00,248.81,249.6,248.67,249.31,22033.0,247.7777,248.5644,247.6383,248.2756,22033.0
2025-02-05 11:50:00,249.43,250.27,249.43,250.19,15003.0,248.3951,249.2316,248.3951,249.152,15003.0
2025-02-05 12:00:00,250.17,250.97,250.04,250.87,23482.0,249.1321,249.9287,249.0026,249.8292,23482.0
2025-02-05 12:10:00,250.68,251.04,250.24,250.62,29606.0,249.6399,249.9984,249.2018,249.5802,29606.0
2025-02-05 12:20:00,250.64,250.92,250.41,250.8,14861.0,249.6001,249.8789,249.3711,249.7594,14861.0
2025-02-05 12:30:00,250.91,252.02,250.8,252.02,24323.0,249.869,250.9744,249.7594,250.9744,24323.0
2025-02-05 12:40:00,251.97,253.14,251.94,253.09,35252.0,250.9246,252.0897,250.8947,252.0399,35252.0
2025-02-05 12:50:00,253.1,253.11,252.52,252.57,26637.0,252.0499,252.0599,251.4723,251.5221,26637.0
2025-02-05 13:00:00,252.72,253.51,252.68,253.46,14281.0,251.6715,252.4582,251.6316,252.4084,14281.0
2025-02-05 13:10:00,253.38,253.78,252.99,253.77,44043.0,252.3287,252.7271,251.9404,252.7171,44043.0
2025-02-05 13:20:00,253.77,254.8,253.69,254.07,34913.0,252.7171,253.7428,252.6375,253.0159,34913.0
2025-02-05 13:30:00,253.95,254.31,253.81,253.94,17866.0,252.8964,253.2549,252.757,252.8864,17866.0
2025-02-05 13:40:00,254.01,254.48,253.49,253.6,21125.0,252.9561,253.4242,252.4383,252.5478,21125.0
2025-02-05 13:50:00,253.49,253.8,253.15,253.34,15946.0,252.4383,252.747,252.0997,252.2889,15946.0
2025-02-05 14:00:00,253.26,253.37,251.96,252.86,22568.0,252.2092,252.3188,250.9146,251.8109,22568.0
2025-02-05 14:10:00,252.99,253.24,252.74,252.91,44988.0,251.9404,252.1893,251.6914,251.8607,44988.0
2025-02-05 14:20:00,252.91,252.96,252.43,252.91,19881.0,251.8607,251.9105,251.3827,251.8607,19881.0
2025-02-05 14:30:00,252.78,252.91,251.77,251.83,18468.0,251.7312,251.8607,250.7254,250.7852,18468.0
2025-02-05 14:40:00,251.78,252.42,251.69,251.9,20119.0,250.7354,251.3727,250.6458,250.8549,20119.0
2025-02-05 14:50:00,251.79,251.79,250.91,250.92,10817.0,250.7453,250.7453,249.869,249.8789,10817.0
2025-02-05 15:00:00,250.97,251.98,250.94,251.89,24573.0,249.9287,250.9345,249.8989,250.8449,24573.0
2025-02-05 15:10:00,251.89,252.92,251.88,252.34,38717.0,250.8449,251.8706,250.835,251.2931,38717.0
2025-02-05 15:20:00,252.24,252.57,251.71,252.07,36486.0,251.1935,251.5221,250.6657,251.0242,36486.0
2025-02-05 15:30:00,252.08,252.23,251.35,251.78,40142.0,251.0341,251.1835,250.3072,250.7354,40142.0
2025-02-05 15:40:00,251.74,252.62,251.33,252.45,43705.0,250.6955,251.5719,250.2872,251.4026,43705.0
2025-02-05 15:50:00,252.56,254.3,252.56,253.27,261193.0,251.5121,253.2449,251.5121,252.2192,261193.0
2025-02-06 09:30:00,250.39,251.33,247.43,249.41,56555.0,249.3511,250.2872,246.4034,248.3752,56555.0
2025-02-06 09:40:00,250.12,251.24,247.95,248.3,53496.0,249.0823,250.1976,246.9213,247.2698,53496.0
2025-02-06 09:50:00,248.29,248.62,247.42,248.62,43097.0,247.2599,247.5885,246.3935,247.5885,43097.0
2025-02-06 10:00:00,248.4,248.72,247.68,248.63,33815.0,247.3694,247.6881,246.6524,247.5984,33815.0
2025-02-06 10:10:00,248.69,249.08,248.04,248.67,24952.0,247.6582,248.0466,247.0109,247.6383,24952.0
2025-02-06 10:20:00,248.59,249.12,248.12,248.12,11405.0,247.5586,248.0864,247.0906,247.0906,11405.0
2025-02-06 10:30:00,248.51,249.17,247.68,247.86,24207.0,247.4789,248.1362,246.6524,246.8316,24207.0
2025-02-06 10:40:00,247.9,248.65,247.68,248.47,13160.0,246.8715,247.6184,246.6524,247.4391,13160.0
2025-02-06 10:50:00,248.6,249.06,248.17,248.17,10591.0,247.5686,248.0267,247.1404,247.1404,10591.0
2025-02-06 11:00:00,248.65,248.65,248.08,248.46,7747.0,247.6184,247.6184,247.0507,247.4292,7747.0
2025-02-06 11:10:00,248.3,249.06,248.26,248.8,13213.0,247.2698,248.0267,247.23,247.7677,13213.0
2025-02-06 11:20:00,248.78,249.83,248.78,249.48,29991.0,247.7478,248.7935,247.7478,248.4449,29991.0
2025-02-06 11:30:00,249.48,249.48,248.46,248.47,16226.0,248.4449,248.4449,247.4292,247.4391,16226.0
2025-02-06 11:40:00,248.2,248.54,248.01,248.54,8730.0,247.1702,247.5088,246.981,247.5088,8730.0
2025-02-06 11:50:00,248.64,248.79,248.37,248.6,6723.0,247.6084,247.7578,247.3395,247.5686,6723.0
2025-02-06 12:00:00,248.52,248.58,248.11,248.53,11146.0,247.4889,247.5487,247.0806,247.4989,11146.0
2025-02-06 12:10:00,248.53,248.53,248.07,248.08,4694.0,247.4989,247.4989,247.0408,247.0507,4694.0
2025-02-06 12:20:00,248.08,248.21,247.78,248.0,6885.0,247.0507,247.1802,246.752,246.9711,6885.0
2025-02-06 12:30:00,248.0,248.75,248.0,248.59,5904.0,246.9711,247.7179,246.9711,247.5586,5904.0
2025-02-06 12:40:00,248.52,248.68,248.38,248.4,8579.0,247.4889,247.6482,247.3495,247.3694,8579.0
2025-02-06 12:50:00,248.4,248.63,248.19,248.49,3770.0,247.3694,247.5984,247.1603,247.459,3770.0
2025-02-06 13:00:00,248.5,248.85,247.81,247.88,7991.0,247.469,247.8175,246.7818,246.8516,7991.0
2025-02-06 13:10:00,248.0,248.16,247.63,247.72,10161.0,246.9711,247.1304,246.6026,246.6922,10161.0
2025-02-06 13:20:00,247.72,247.78,246.39,246.69,39568.0,246.6922,246.752,245.3677,245.6665,39568.0
2025-02-06 13:30:00,246.69,246.95,246.48,246.66,7256.0,245.6665,245.9254,245.4574,245.6366,7256.0
2025-02-06 13:40:00,246.63,246.73,246.38,246.58,6906.0,245.6067,245.7063,245.3578,245.557,6906.0
2025-02-06 13:50:00,246.57,247.2,246.47,247.08,8515.0,245.547,246.1744,245.4474,246.0549,8515.0
2025-02-06 14:00:00,247.14,247.63,247.14,247.63,3301.0,246.1146,246.6026,246.1146,246.6026,3301.0
2025-02-06 14:10:00,247.52,247.63,247.05,247.42,10282.0,246.4931,246.6026,246.025,246.3935,10282.0
2025-02-06 14:20:00,247.41,247.41,246.95,247.15,14776.0,246.3835,246.3835,245.9254,246.1246,14776.0
2025-02-06 14:30:00,247.23,247.23,246.79,246.85,12725.0,246.2043,246.2043,245.7661,245.8258,12725.0
2025-02-06 14:40:00,246.92,247.52,246.56,247.51,15902.0,245.8955,246.4931,245.537,246.4831,15902.0
2025-02-06 14:50:00,247.41,247.67,247.39,247.55,10269.0,246.3835,246.6424,246.3636,246.5229,10269.0
2025-02-06 15:00:00,247.55,247.76,247.55,247.75,6501.0,246.5229,246.7321,246.5229,246.7221,6501.0
2025-02-06 15:10:00,247.78,247.91,246.95,247.0,18672.0,246.752,246.8814,245.9254,245.9752,18672.0
2025-02-06 15:20:00,246.87,247.24,246.73,247.0,12718.0,245.8457,246.2142,245.7063,245.9752,12718.0
2025-02-06 15:30:00,247.0,247.1,246.46,246.64,10423.0,245.9752,246.0748,245.4374,245.6167,10423.0
2025-02-06 15:40:00,246.63,246.81,246.37,246.72,38954.0,245.6067,245.786,245.3478,245.6964,38954.0
2025-02-06 15:50:00,246.72,247.5,245.98,246.19,166584.0,245.6964,246.4731,244.9594,245.1686,166584.0
2025-02-07 09:30:00,245.58,246.5,245.1,245.84,23890.0,244.5611,245.4773,244.0831,244.82,23890.0
2025-02-07 09:40:00,245.79,246.19,244.92,244.92,28018.0,244.7702,245.1686,243.9038,243.9038,28018.0
2025-02-07 09:50:00,244.88,245.94,244.86,245.8,19014.0,243.864,244.9196,243.8441,244.7802,19014.0
2025-02-07 10:00:00,245.65,245.65,244.75,245.39,15867.0,244.6308,244.6308,243.7345,244.3719,15867.0
2025-02-07 10:10:00,245.39,246.4,245.38,246.0,30646.0,244.3719,245.3777,244.3619,244.9794,30646.0
2025-02-07 10:20:00,246.19,246.39,245.7,246.03,13186.0,245.1686,245.3677,244.6806,245.0092,13186.0
2025-02-07 10:30:00,245.81,245.99,245.59,245.8,10235.0,244.7901,244.9694,244.5711,244.7802,10235.0
2025-02-07 10:40:00,245.8,246.87,245.69,246.63,19728.0,244.7802,245.8457,244.6706,245.6067,19728.0
2025-02-07 10:50:00,246.53,246.92,246.29,246.91,9329.0,245.5072,245.8955,245.2682,245.8856,9329.0
2025-02-07 11:00:00,246.78,247.13,246.43,246.47,16376.0,245.7561,246.1047,245.4076,245.4474,16376.0
2025-02-07 11:10:00,246.49,247.71,246.48,247.71,13137.0,245.4673,246.6823,245.4574,246.6823,13137.0
2025-02-07 11:20:00,247.79,248.04,247.66,247.97,30676.0,246.7619,247.0109,246.6325,246.9412,30676.0
2025-02-07 11:30:00,247.97,248.1,247.07,247.07,16989.0,246.9412,247.0706,246.0449,246.0449,16989.0
2025-02-07 11:40:00,247.09,247.59,247.02,247.45,23652.0,246.0648,246.5628,245.9951,246.4233,23652.0
2025-02-07 11:50:00,247.44,247.67,247.3,247.38,14260.0,246.4134,246.6424,246.274,246.3536,14260.0
2025-02-07 12:00:00,247.27,248.02,247.19,247.92,19714.0,246.2441,246.991,246.1644,246.8914,19714.0
2025-02-07 12:10:00,247.9,248.81,247.68,247.92,32372.0,246.8715,247.7777,246.6524,246.8914,32372.0
2025-02-07 12:20:00,248.11,248.11,247.54,247.66,6767.0,247.0806,247.0806,246.513,246.6325,6767.0
2025-02-07 12:30:00,247.54,247.77,247.53,247.57,3328.0,246.513,246.742,246.503,246.5428,3328.0
2025-02-07 12:40:00,247.54,247.6,247.33,247.5,7400.0,246.513,246.5727,246.3038,246.4731,7400.0
2025-02-07 12:50:00,247.56,247.63,247.05,247.22,8884.0,246.5329,246.6026,246.025,246.1943,8884.0
2025-02-07 13:00:00,247.22,247.73,247.15,247.66,10248.0,246.1943,246.7022,246.1246,246.6325,10248.0
2025-02-07 13:10:00,247.73,248.11,247.66,247.77,7404.0,246.7022,247.0806,246.6325,246.742,7404.0
2025-02-07 13:20:00,247.75,248.38,247.75,248.37,7583.0,246.7221,247.3495,246.7221,247.3395,7583.0
2025-02-07 13:30:00,248.24,248.52,248.09,248.52,9330.0,247.2101,247.4889,247.0607,247.4889,9330.0
2025-02-07 13:40:00,248.44,248.5,248.29,248.31,12825.0,247.4092,247.469,247.2599,247.2798,12825.0
2025-02-07 13:50:00,248.31,248.9,248.3,248.9,19765.0,247.2798,247.8673,247.2698,247.8673,19765.0
2025-02-07 14:00:00,248.93,249.08,248.57,248.57,12448.0,247.8972,248.0466,247.5387,247.5387,12448.0
2025-02-07 14:10:00,248.66,248.81,248.45,248.78,18648.0,247.6283,247.7777,247.4192,247.7478,18648.0
2025-02-07 14:20:00,248.7,248.91,248.55,248.55,12057.0,247.6682,247.8773,247.5188,247.5188,12057.0
2025-02-07 14:30:00,248.55,248.63,248.27,248.32,9476.0,247.5188,247.5984,247.2399,247.2897,9476.0
2025-02-07 14:40:00,248.28,249.24,248.23,248.97,10485.0,247.2499,248.2059,247.2001,247.937,10485.0
2025-02-07 14:50:00,249.08,249.25,248.91,249.2,8909.0,248.0466,248.2159,247.8773,248.1661,8909.0
2025-02-07 15:00:00,249.27,249.43,249.08,249.15,21783.0,248.2358,248.3951,248.0466,248.1163,21783.0
2025-02-07 15:10:00,249.19,249.47,248.78,249.06,18043.0,248.1561,248.435,247.7478,248.0267,18043.0
2025-02-07 15:20:00,249.11,249.19,248.81,248.85,16732.0,248.0765,248.1561,247.7777,247.8175,16732.0
2025-02-07 15:30:00,248.85,249.13,248.53,248.63,21068.0,247.8175,248.0964,247.4989,247.5984,21068.0
2025-02-07 15:40:00,248.57,248.94,248.3,248.3,37169.0,247.5387,247.9072,247.2698,247.2698,37169.0
2025-02-07 15:50:00,248.22,248.45,247.85,247.89,89799.0,247.1901,247.4192,246.8217,246.8615,89799.0
2025-02-10 09:30:00,248.11,248.2,246.58,246.61,12500.0,247.0806,247.1702,245.557,245.5868,12500.0
2025-02-10 09:40:00,246.19,246.96,245.88,246.7,11470.0,245.1686,245.9354,244.8599,245.6765,11470.0
2025-02-10 09:50:00,246.63,246.75,246.05,246.2,9579.0,245.6067,245.7262,245.0292,245.1785,9579.0
2025-02-10 10:00:00,246.2,247.4,245.94,246.96,22118.0,245.1785,246.3735,244.9196,245.9354,22118.0
2025-02-10 10:10:00,246.96,247.8,246.88,247.45,16115.0,245.9354,246.7719,245.8557,246.4233,16115.0
2025-02-10 10:20:00,247.52,248.12,247.27,247.77,15500.0,246.4931,247.0906,246.2441,246.742,15500.0
2025-02-10 10:30:00,247.9,248.18,247.56,247.92,29989.0,246.8715,247.1503,246.5329,246.8914,29989.0
2025-02-10 10:40:00,247.95,248.18,247.71,248.09,19635.0,246.9213,247.1503,246.6823,247.0607,19635.0
2025-02-10 10:50:00,248.09,248.71,247.94,247.94,18259.0,247.0607,247.6781,246.9113,246.9113,18259.0
2025-02-10 11:00:00,247.97,248.33,247.81,247.88,12424.0,246.9412,247.2997,246.7818,246.8516,12424.0
2025-02-10 11:10:00,247.88,248.04,247.56,247.76,11928.0,246.8516,247.0109,246.5329,246.7321,11928.0
2025-02-10 11:20:00,247.77,248.14,247.62,247.83,25954.0,246.742,247.1105,246.5926,246.8018,25954.0
2025-02-10 11:30:00,247.84,247.99,247.43,247.55,14759.0,246.8117,246.9611,246.4034,246.5229,14759.0
2025-02-10 11:40:00,247.56,247.68,246.96,247.24,11466.0,246.5329,246.6524,245.9354,246.2142,11466.0
2025-02-10 11:50:00,247.13,247.42,246.96,247.41,7244.0,246.1047,246.3935,245.9354,246.3835,7244.0
2025-02-10 12:00:00,247.42,247.53,247.08,247.08,2785.0,246.3935,246.503,246.0549,246.0549,2785.0
2025-02-10 12:10:00,247.13,247.18,246.96,247.11,7813.0,246.1047,246.1545,245.9354,246.0848,7813.0
2025-02-10 12:20:00,247.11,247.34,246.96,246.96,7564.0,246.0848,246.3138,245.9354,245.9354,7564.0
2025-02-10 12:30:00,247.09,247.21,246.96,247.13,8150.0,246.0648,246.1843,245.9354,246.1047,8150.0
2025-02-10 12:40:00,246.98,247.15,246.87,247.0,13346.0,245.9553,246.1246,245.8457,245.9752,13346.0
2025-02-10 12:50:00,247.09,247.16,246.91,246.91,8688.0,246.0648,246.1345,245.8856,245.8856,8688.0
2025-02-10 13:00:00,247.18,247.22,246.99,247.16,12510.0,246.1545,246.1943,245.9653,246.1345,12510.0
2025-02-10 13:10:00,247.18,247.31,247.15,247.29,7920.0,246.1545,246.2839,246.1246,246.264,7920.0
2025-02-10 13:20:00,247.28,247.28,246.98,247.08,6805.0,246.254,246.254,245.9553,246.0549,6805.0
2025-02-10 13:30:00,247.01,247.06,246.67,246.79,11762.0,245.9852,246.035,245.6466,245.7661,11762.0
2025-02-10 13:40:00,246.77,247.01,246.73,246.82,11171.0,245.7462,245.9852,245.7063,245.796,11171.0
2025-02-10 13:50:00,246.81,247.0,246.78,246.9,9686.0,245.786,245.9752,245.7561,245.8756,9686.0
2025-02-10 14:00:00,246.88,247.18,246.83,247.09,8876.0,245.8557,246.1545,245.8059,246.0648,8876.0
2025-02-10 14:10:00,247.1,247.12,246.88,246.98,8353.0,246.0748,246.0947,245.8557,245.9553,8353.0
2025-02-10 14:20:00,246.93,247.13,246.92,247.03,9064.0,245.9055,246.1047,245.8955,246.0051,9064.0
2025-02-10 14:30:00,247.04,247.23,247.0,247.23,9163.0,246.015,246.2043,245.9752,246.2043,9163.0
2025-02-10 14:40:00,247.24,247.35,247.12,247.19,15424.0,246.2142,246.3238,246.0947,246.1644,15424.0
2025-02-10 14:50:00,247.22,247.22,246.98,247.03,8718.0,246.1943,246.1943,245.9553,246.0051,8718.0
2025-02-10 15:00:00,247.04,247.35,247.04,247.16,16965.0,246.015,246.3238,246.015,246.1345,16965.0
2025-02-10 15:10:00,247.17,247.32,247.01,247.1,18076.0,246.1445,246.2939,245.9852,246.0748,18076.0
2025-02-10 15:20:00,247.07,247.2,246.84,246.85,24929.0,246.0449,246.1744,245.8159,245.8258,24929.0
2025-02-10 15:30:00,246.9,246.9,246.05,246.3,25910.0,245.8756,245.8756,245.0292,245.2781,25910.0
2025-02-10 15:40:00,246.28,246.59,246.21,246.36,59005.0,245.2582,245.5669,245.1885,245.3379,59005.0
2025-02-10 15:50:00,246.43,246.62,246.13,246.44,194653.0,245.4076,245.5968,245.1088,245.4175,194653.0
2025-02-11 09:30:00,246.35,247.54,245.86,246.46,11552.0,245.3279,246.513,244.8399,245.4374,11552.0
2025-02-11 09:40:00,245.86,246.02,245.36,245.37,12795.0,244.8399,244.9993,244.342,244.352,12795.0
2025-02-11 09:50:00,245.57,245.62,244.62,245.26,12936.0,244.5511,244.6009,243.6051,244.2424,12936.0
2025-02-11 10:00:00,245.25,245.25,244.18,244.3,11353.0,244.2325,244.2325,243.1669,243.2864,11353.0
2025-02-11 10:10:00,244.33,244.33,243.52,244.12,8628.0,243.3163,243.3163,242.5096,243.1072,8628.0
2025-02-11 10:20:00,244.24,244.69,244.2,244.52,3446.0,243.2267,243.6748,243.1868,243.5055,3446.0
2025-02-11 10:30:00,244.52,244.79,244.29,244.65,9490.0,243.5055,243.7744,243.2765,243.635,9490.0
2025-02-11 10:40:00,244.64,244.65,244.41,244.57,3675.0,243.625,243.635,243.396,243.5553,3675.0
2025-02-11 10:50:00,244.58,244.97,244.57,244.82,4693.0,243.5652,243.9536,243.5553,243.8043,4693.0
2025-02-11 11:00:00,244.82,244.82,244.39,244.53,9309.0,243.8043,243.8043,243.376,243.5155,9309.0
2025-02-11 11:10:00,244.8,245.41,244.79,245.23,7024.0,243.7843,244.3918,243.7744,244.2126,7024.0
2025-02-11 11:20:00,245.23,245.89,245.19,245.63,8480.0,244.2126,244.8698,244.1727,244.6109,8480.0
2025-02-11 11:30:00,245.93,246.42,245.7,246.25,9414.0,244.9096,245.3976,244.6806,245.2283,9414.0
2025-02-11 11:40:00,246.31,246.34,246.2,246.2,6930.0,245.2881,245.3179,245.1785,245.1785,6930.0
2025-02-11 11:50:00,246.2,246.5,246.13,246.49,7116.0,245.1785,245.4773,245.1088,245.4673,7116.0
2025-02-11 12:00:00,246.5,247.25,246.49,247.22,7248.0,245.4773,246.2242,245.4673,246.1943,7248.0
2025-02-11 12:10:00,247.1,247.23,246.87,246.97,3897.0,246.0748,246.2043,245.8457,245.9453,3897.0
2025-02-11 12:20:00,246.95,246.95,246.61,246.7,6073.0,245.9254,245.9254,245.5868,245.6765,6073.0
2025-02-11 12:30:00,246.73,246.73,246.26,246.26,3639.0,245.7063,245.7063,245.2383,245.2383,3639.0
2025-02-11 12:40:00,246.26,246.27,245.98,246.21,9877.0,245.2383,245.2482,244.9594,245.1885,9877.0
2025-02-11 12:50:00,246.28,246.28,246.08,246.18,1265.0,245.2582,245.2582,245.059,245.1586,1265.0
2025-02-11 13:00:00,246.25,246.29,245.84,245.84,5343.0,245.2283,245.2682,244.82,244.82,5343.0
2025-02-11 13:10:00,245.95,246.31,245.81,246.31,6250.0,244.9296,245.2881,244.7901,245.2881,6250.0
2025-02-11 13:20:00,246.32,246.32,245.94,246.16,4738.0,245.298,245.298,244.9196,245.1387,4738.0
2025-02-11 13:30:00,245.93,246.04,245.49,245.49,5613.0,244.9096,245.0192,244.4715,244.4715,5613.0
2025-02-11 13:40:00,245.66,246.01,245.63,245.95,3593.0,244.6408,244.9893,244.6109,244.9296,3593.0
2025-02-11 13:50:00,245.9,245.98,245.69,245.78,6188.0,244.8798,244.9594,244.6706,244.7603,6188.0
2025-02-11 14:00:00,245.75,245.81,245.6,245.69,4918.0,244.7304,244.7901,244.581,244.6706,4918.0
2025-02-11 14:10:00,245.68,245.86,245.47,245.57,14380.0,244.6607,244.8399,244.4516,244.5511,14380.0
2025-02-11 14:20:00,245.56,245.65,245.48,245.58,7484.0,244.5412,244.6308,244.4615,244.5611,7484.0
2025-02-11 14:30:00,245.57,245.79,245.45,245.79,8224.0,244.5511,244.7702,244.4316,244.7702,8224.0
2025-02-11 14:40:00,245.84,246.31,245.73,246.12,6417.0,244.82,245.2881,244.7105,245.0989,6417.0
2025-02-11 14:50:00,246.2,246.37,245.95,246.1,7533.0,245.1785,245.3478,244.9296,245.0789,7533.0
2025-02-11 15:00:00,246.19,246.36,246.09,246.31,4812.0,245.1686,245.3379,245.069,245.2881,4812.0
2025-02-11 15:10:00,246.37,246.64,246.36,246.49,9515.0,245.3478,245.6167,245.3379,245.4673,9515.0
2025-02-11 15:20:00,246.53,246.72,246.35,246.61,12725.0,245.5072,245.6964,245.3279,245.5868,12725.0
2025-02-11 15:30:00,246.75,246.95,246.59,246.76,15413.0,245.7262,245.9254,245.5669,245.7362,15413.0
2025-02-11 15:40:00,246.74,246.78,246.16,246.19,18168.0,245.7163,245.7561,245.1387,245.1686,18168.0
2025-02-11 15:50:00,246.28,247.02,246.0,246.96,89317.0,245.2582,245.9951,244.9794,245.9354,89317.0
2025-02-12 09:30:00,246.75,247.69,246.75,247.08,21077.0,245.7262,246.6623,245.7262,246.0549,21077.0
2025-02-12 09:40:00,246.89,247.47,246.41,246.41,11499.0,245.8657,246.4433,245.3877,245.3877,11499.0
2025-02-12 09:50:00,246.45,246.45,245.78,246.33,14345.0,245.4275,245.4275,244.7603,245.308,14345.0
2025-02-12 10:00:00,246.33,247.39,245.69,246.99,39772.0,245.308,246.3636,244.6706,245.9653,39772.0
2025-02-12 10:10:00,246.79,247.01,246.17,246.7,14370.0,245.7661,245.9852,245.1487,245.6765,14370.0
2025-02-12 10:20:00,246.61,246.9,246.16,246.87,11438.0,245.5868,245.8756,245.1387,245.8457,11438.0
2025-02-12 10:30:00,246.96,247.03,246.49,246.75,15023.0,245.9354,246.0051,245.4673,245.7262,15023.0
2025-02-12 10:40:00,246.76,246.81,246.16,246.2,13131.0,245.7362,245.786,245.1387,245.1785,13131.0
2025-02-12 10:50:00,246.22,246.24,245.12,245.54,8823.0,245.1984,245.2184,244.103,244.5213,8823.0
2025-02-12 11:00:00,245.42,245.55,245.23,245.38,12598.0,244.4018,244.5312,244.2126,244.3619,12598.0
2025-02-12 11:10:00,245.39,245.91,245.34,245.89,23384.0,244.3719,244.8897,244.3221,244.8698,23384.0
2025-02-12 11:20:00,245.9,246.21,245.82,246.06,17891.0,244.8798,245.1885,244.8001,245.0391,17891.0
2025-02-12 11:30:00,246.11,246.23,245.96,246.23,15822.0,245.0889,245.2084,244.9395,245.2084,15822.0
2025-02-12 11:40:00,246.17,246.4,246.0,246.04,14918.0,245.1487,245.3777,244.9794,245.0192,14918.0
2025-02-12 11:50:00,246.07,246.41,246.03,246.24,10391.0,245.0491,245.3877,245.0092,245.2184,10391.0
2025-02-12 12:00:00,246.28,246.28,246.0,246.05,7937.0,245.2582,245.2582,244.9794,245.0292,7937.0
2025-02-12 12:10:00,245.96,246.19,245.9,246.07,18160.0,244.9395,245.1686,244.8798,245.0491,18160.0
2025-02-12 12:20:00,246.12,246.32,246.0,246.3,14605.0,245.0989,245.298,244.9794,245.2781,14605.0
2025-02-12 12:30:00,246.23,246.29,245.74,245.75,21271.0,245.2084,245.2682,244.7204,244.7304,21271.0
2025-02-12 12:40:00,245.75,245.9,245.23,245.28,11405.0,244.7304,244.8798,244.2126,244.2623,11405.0
2025-02-12 12:50:00,245.34,245.57,245.21,245.25,10692.0,244.3221,244.5511,244.1926,244.2325,10692.0
2025-02-12 13:00:00,245.32,245.56,245.23,245.29,15249.0,244.3022,244.5412,244.2126,244.2723,15249.0
2025-02-12 13:10:00,245.3,245.49,245.0,245.1,10730.0,244.2823,244.4715,243.9835,244.0831,10730.0
2025-02-12 13:20:00,245.1,245.11,244.5,244.5,10881.0,244.0831,244.0931,243.4856,243.4856,10881.0
2025-02-12 13:30:00,244.52,244.63,244.31,244.46,12416.0,243.5055,243.615,243.2964,243.4457,12416.0
2025-02-12 13:40:00,244.46,244.68,244.24,244.61,15931.0,243.4457,243.6648,243.2267,243.5951,15931.0
2025-02-12 13:50:00,244.58,244.75,244.36,244.63,12966.0,243.5652,243.7345,243.3462,243.615,12966.0
2025-02-12 14:00:00,244.72,244.72,244.52,244.64,8817.0,243.7047,243.7047,243.5055,243.625,8817.0
2025-02-12 14:10:00,244.63,244.64,244.19,244.27,13553.0,243.615,243.625,243.1769,243.2565,13553.0
2025-02-12 14:20:00,244.26,244.29,244.13,244.13,10609.0,243.2466,243.2765,243.1171,243.1171,10609.0
2025-02-12 14:30:00,244.1,244.22,243.87,244.0,15029.0,243.0872,243.2067,242.8582,242.9877,15029.0
2025-02-12 14:40:00,243.98,244.06,243.69,243.77,12349.0,242.9677,243.0474,242.6789,242.7586,12349.0
2025-02-12 14:50:00,243.73,243.78,243.3,243.36,11817.0,242.7188,242.7686,242.2906,242.3503,11817.0
2025-02-12 15:00:00,243.37,243.74,243.37,243.61,11016.0,242.3603,242.7287,242.3603,242.5993,11016.0
2025-02-12 15:10:00,243.67,243.98,243.44,243.47,19842.0,242.659,242.9677,242.43,242.4599,19842.0
2025-02-12 15:20:00,243.48,244.2,243.45,244.12,18266.0,242.4698,243.1868,242.4399,243.1072,18266.0
2025-02-12 15:30:00,244.06,244.47,244.04,244.2,21024.0,243.0474,243.4557,243.0275,243.1868,21024.0
2025-02-12 15:40:00,244.19,244.23,243.8,244.05,34795.0,243.1769,243.2167,242.7885,243.0374,34795.0
2025-02-12 15:50:00,244.05,244.27,243.02,243.58,193981.0,243.0374,243.2565,242.0117,242.5694,193981.0
2025-02-13 09:30:00,244.17,244.17,242.25,242.83,14717.0,243.157,243.157,241.2449,241.8225,14717.0
2025-02-13 09:40:00,243.39,243.59,242.92,243.06,10342.0,242.3802,242.5794,241.9121,242.0516,10342.0
2025-02-13 09:50:00,242.77,242.86,242.25,242.29,1972.0,241.7628,241.8524,241.2449,241.2848,1972.0
2025-02-13 10:00:00,242.58,242.59,241.37,242.35,8830.0,241.5735,241.5835,240.3686,241.3445,8830.0
2025-02-13 10:10:00,242.13,242.5,241.78,241.91,4747.0,241.1254,241.4939,240.7769,240.9063,4747.0
2025-02-13 10:20:00,241.85,242.24,241.62,242.09,8103.0,240.8466,241.235,240.6175,241.0856,8103.0
2025-02-13 10:30:00,242.12,242.55,241.9,241.9,6871.0,241.1155,241.5437,240.8964,240.8964,6871.0
2025-02-13 10:40:00,241.99,241.99,241.25,241.27,8337.0,240.986,240.986,240.2491,240.269,8337.0
2025-02-13 10:50:00,241.33,241.56,241.13,241.53,17505.0,240.3287,240.5578,240.1296,240.5279,17505.0
2025-02-13 11:00:00,241.53,241.95,241.47,241.47,2402.0,240.5279,240.9462,240.4682,240.4682,2402.0
2025-02-13 11:10:00,241.77,241.94,241.21,241.37,6735.0,240.7669,240.9362,240.2092,240.3686,6735.0
2025-02-13 11:20:00,241.27,241.43,241.11,241.11,4489.0,240.269,240.4283,240.1096,240.1096,4489.0
2025-02-13 11:30:00,241.18,241.39,240.99,240.99,11765.0,240.1794,240.3885,239.9901,239.9901,11765.0
2025-02-13 11:40:00,241.05,241.39,240.97,241.31,12998.0,240.0499,240.3885,239.9702,240.3088,12998.0
2025-02-13 11:50:00,241.31,241.59,241.12,241.28,8462.0,240.3088,240.5877,240.1196,240.2789,8462.0
2025-02-13 12:00:00,241.32,241.64,241.11,241.64,3937.0,240.3188,240.6374,240.1096,240.6374,3937.0
2025-02-13 12:10:00,241.59,241.62,241.42,241.5,4421.0,240.5877,240.6175,240.4184,240.498,4421.0
2025-02-13 12:20:00,241.49,241.9,241.48,241.83,4908.0,240.4881,240.8964,240.4781,240.8267,4908.0
2025-02-13 12:30:00,241.75,242.05,241.66,241.77,8222.0,240.747,241.0457,240.6574,240.7669,8222.0
2025-02-13 12:40:00,241.7,241.82,241.47,241.47,4260.0,240.6972,240.8167,240.4682,240.4682,4260.0
2025-02-13 12:50:00,241.43,241.43,241.06,241.29,6483.0,240.4283,240.4283,240.0599,240.2889,6483.0
2025-02-13 13:00:00,241.28,241.62,241.16,241.59,4966.0,240.2789,240.6175,240.1594,240.5877,4966.0
2025-02-13 13:10:00,241.59,241.98,241.51,241.88,2888.0,240.5877,240.976,240.508,240.8765,2888.0
2025-02-13 13:20:00,241.87,243.29,241.86,243.06,20416.0,240.8665,242.2806,240.8565,242.0516,20416.0
2025-02-13 13:30:00,243.03,243.08,242.35,242.51,15609.0,242.0217,242.0715,241.3445,241.5038,15609.0
2025-02-13 13:40:00,242.48,242.53,242.2,242.42,8744.0,241.474,241.5238,241.1951,241.4142,8744.0
2025-02-13 13:50:00,242.38,242.39,242.1,242.28,5620.0,241.3744,241.3843,241.0955,241.2748,5620.0
2025-02-13 14:00:00,242.28,242.76,242.19,242.63,10893.0,241.2748,241.7528,241.1852,241.6233,10893.0
2025-02-13 14:10:00,242.77,243.19,242.58,243.09,16106.0,241.7628,242.181,241.5735,242.0814,16106.0
2025-02-13 14:20:00,243.11,243.66,243.09,243.66,10920.0,242.1013,242.6491,242.0814,242.6491,10920.0
2025-02-13 14:30:00,243.63,243.83,243.11,243.77,10543.0,242.6192,242.8184,242.1013,242.7586,10543.0
2025-02-13 14:40:00,243.84,243.84,243.53,243.67,7621.0,242.8283,242.8283,242.5196,242.659,7621.0
2025-02-13 14:50:00,243.69,243.87,243.51,243.84,8432.0,242.6789,242.8582,242.4997,242.8283,8432.0
2025-02-13 15:00:00,243.94,244.08,243.74,243.94,8099.0,242.9279,243.0673,242.7287,242.9279,8099.0
2025-02-13 15:10:00,243.93,244.18,243.8,243.9,11430.0,242.9179,243.1669,242.7885,242.8881,11430.0
2025-02-13 15:20:00,243.87,244.0,243.59,243.68,9315.0,242.8582,242.9877,242.5794,242.669,9315.0
2025-02-13 15:30:00,243.62,244.09,243.62,243.76,16200.0,242.6092,243.0773,242.6092,242.7487,16200.0
2025-02-13 15:40:00,243.81,243.84,243.51,243.84,14146.0,242.7984,242.8283,242.4997,242.8283,14146.0
2025-02-13 15:50:00,243.76,244.81,243.59,244.56,137601.0,242.7487,243.7943,242.5794,243.5453,137601.0
2025-02-14 09:30:00,244.0,244.2,242.96,243.6,16078.0,243.5385,243.7381,242.5004,243.1392,16078.0
2025-02-14 09:40:00,243.8,244.24,243.58,243.91,12320.0,243.3388,243.778,243.1193,243.4486,12320.0
2025-02-14 09:50:00,243.89,244.04,243.38,243.41,5352.0,243.4287,243.5784,242.9196,242.9496,5352.0
2025-02-14 10:00:00,243.39,244.76,243.18,244.58,16264.0,242.9296,244.297,242.72,244.1174,16264.0
2025-02-14 10:10:00,244.77,244.97,244.37,244.84,9295.0,244.307,244.5066,243.9078,244.3769,9295.0
2025-02-14 10:20:00,244.96,245.46,244.96,245.34,17895.0,244.4967,244.9957,244.4967,244.8759,17895.0
2025-02-14 10:30:00,245.35,246.32,245.34,245.88,10009.0,244.8859,245.8541,244.8759,245.4149,10009.0
2025-02-14 10:40:00,246.0,246.0,245.72,245.84,6261.0,245.5347,245.5347,245.2552,245.375,6261.0
2025-02-14 10:50:00,245.84,245.92,245.43,245.45,14964.0,245.375,245.4548,244.9658,244.9857,14964.0
2025-02-14 11:00:00,245.47,245.95,245.35,245.83,10872.0,245.0057,245.4848,244.8859,245.365,10872.0
2025-02-14 11:10:00,245.82,245.95,245.34,245.36,9803.0,245.355,245.4848,244.8759,244.8959,9803.0
2025-02-14 11:20:00,245.3,245.33,244.89,245.18,14716.0,244.836,244.866,244.4268,244.7162,14716.0
2025-02-14 11:30:00,245.32,245.52,245.15,245.47,18302.0,244.856,245.0556,244.6863,245.0057,18302.0
2025-02-14 11:40:00,245.47,245.47,245.04,245.06,20453.0,245.0057,245.0057,244.5765,244.5965,20453.0
2025-02-14 11:50:00,245.07,245.21,244.52,244.8,11660.0,244.6064,244.7462,244.0575,244.337,11660.0
2025-02-14 12:00:00,244.89,245.13,244.69,245.12,10116.0,244.4268,244.6663,244.2272,244.6563,10116.0
2025-02-14 12:10:00,245.12,245.15,244.89,244.92,8637.0,244.6563,244.6863,244.4268,244.4567,8637.0
2025-02-14 12:20:00,245.04,245.24,244.89,245.15,10375.0,244.5765,244.7761,244.4268,244.6863,10375.0
2025-02-14 12:30:00,245.22,245.35,245.14,245.18,5478.0,244.7562,244.8859,244.6763,244.7162,5478.0
2025-02-14 12:40:00,245.06,245.34,245.06,245.08,4543.0,244.5965,244.8759,244.5965,244.6164,4543.0
2025-02-14 12:50:00,245.21,245.21,244.75,245.04,6949.0,244.7462,244.7462,244.287,244.5765,6949.0
2025-02-14 13:00:00,244.97,245.28,244.92,245.26,3157.0,244.5066,244.816,244.4567,244.7961,3157.0
2025-02-14 13:10:00,245.31,245.36,245.04,245.15,4316.0,244.846,244.8959,244.5765,244.6863,4316.0
2025-02-14 13:20:00,245.15,245.44,245.13,245.41,5479.0,244.6863,244.9757,244.6663,244.9458,5479.0
2025-02-14 13:30:00,245.41,245.44,245.22,245.38,6542.0,244.9458,244.9757,244.7562,244.9159,6542.0
2025-02-14 13:40:00,245.25,245.94,245.25,245.92,8536.0,244.7861,245.4748,244.7861,245.4548,8536.0
2025-02-14 13:50:00,245.98,245.98,245.65,245.69,12005.0,245.5147,245.5147,245.1853,245.2253,12005.0
2025-02-14 14:00:00,245.71,245.71,245.1,245.1,5674.0,245.2452,245.2452,244.6364,244.6364,5674.0
2025-02-14 14:10:00,245.14,245.3,244.89,244.89,7517.0,244.6763,244.836,244.4268,244.4268,7517.0
2025-02-14 14:20:00,244.87,244.87,244.37,244.38,15680.0,244.4068,244.4068,243.9078,243.9177,15680.0
2025-02-14 14:30:00,244.49,244.61,244.17,244.18,10574.0,244.0275,244.1473,243.7081,243.7181,10574.0
2025-02-14 14:40:00,244.24,244.81,244.17,244.57,11078.0,243.778,244.3469,243.7081,244.1074,11078.0
2025-02-14 14:50:00,244.51,244.95,244.51,244.8,5517.0,244.0475,244.4867,244.0475,244.337,5517.0
2025-02-14 15:00:00,244.8,244.89,244.56,244.85,6629.0,244.337,244.4268,244.0974,244.3869,6629.0
2025-02-14 15:10:00,244.84,244.84,244.39,244.58,12150.0,244.3769,244.3769,243.9277,244.1174,12150.0
2025-02-14 15:20:00,244.53,244.63,244.04,244.13,16681.0,244.0675,244.1673,243.5784,243.6682,16681.0
2025-02-14 15:30:00,244.12,244.21,243.44,243.48,27224.0,243.6582,243.7481,242.9795,243.0195,27224.0
2025-02-14 15:40:00,243.48,243.53,243.2,243.22,20022.0,243.0195,243.0694,242.74,242.7599,20022.0
2025-02-14 15:50:00,243.16,243.34,242.59,242.67,107564.0,242.7001,242.8797,242.1311,242.211,107564.0
2025-02-18 09:30:00,240.86,241.62,237.71,241.22,63017.0,240.4044,241.163,237.2604,240.7637,63017.0
2025-02-18 09:40:00,240.98,242.42,240.91,242.22,16005.0,240.5242,241.9615,240.4543,241.7618,16005.0
2025-02-18 09:50:00,242.42,242.49,241.29,241.87,10777.0,241.9615,242.0313,240.8336,241.4125,10777.0
2025-02-18 10:00:00,242.07,243.33,242.03,242.5,19633.0,241.6121,242.8697,241.5722,242.0413,19633.0
2025-02-18 10:10:00,242.48,242.48,241.53,241.65,3756.0,242.0213,242.0213,241.0731,241.1929,3756.0
2025-02-18 10:20:00,241.66,242.13,241.55,241.98,11022.0,241.2029,241.672,241.0931,241.5223,11022.0
2025-02-18 10:30:00,241.92,242.14,241.9,242.12,7201.0,241.4624,241.682,241.4424,241.662,7201.0
2025-02-18 10:40:00,242.05,242.45,242.04,242.15,6087.0,241.5922,241.9914,241.5822,241.692,6087.0
2025-02-18 10:50:00,242.13,242.23,241.86,241.98,8895.0,241.672,241.7718,241.4025,241.5223,8895.0
2025-02-18 11:00:00,241.94,242.18,241.6,241.89,15838.0,241.4824,241.7219,241.143,241.4325,15838.0
2025-02-18 11:10:00,241.94,242.1,241.36,241.36,5698.0,241.4824,241.6421,240.9035,240.9035,5698.0
2025-02-18 11:20:00,241.51,241.6,241.02,241.11,11317.0,241.0532,241.143,240.5641,240.6539,11317.0
2025-02-18 11:30:00,241.11,241.3,240.65,241.08,17510.0,240.6539,240.8436,240.1948,240.624,17510.0
2025-02-18 11:40:00,241.06,241.15,240.65,240.88,11676.0,240.604,240.6939,240.1948,240.4244,11676.0
2025-02-18 11:50:00,240.96,241.0,240.14,240.15,7778.0,240.5042,240.5441,239.6858,239.6957,7778.0
2025-02-18 12:00:00,240.2,240.31,239.9,240.06,9343.0,239.7457,239.8554,239.4462,239.6059,9343.0
2025-02-18 12:10:00,240.15,240.33,240.06,240.24,7600.0,239.6957,239.8754,239.6059,239.7856,7600.0
2025-02-18 12:20:00,240.23,240.42,240.22,240.3,3949.0,239.7756,239.9652,239.7656,239.8455,3949.0
2025-02-18 12:30:00,240.36,240.45,240.09,240.13,15633.0,239.9054,239.9952,239.6359,239.6758,15633.0
2025-02-18 12:40:00,240.1,240.1,239.88,239.92,4562.0,239.6458,239.6458,239.4263,239.4662,4562.0
2025-02-18 12:50:00,239.92,240.08,239.69,239.72,8784.0,239.4662,239.6259,239.2366,239.2666,8784.0
2025-02-18 13:00:00,239.73,240.39,239.73,240.34,11172.0,239.2765,239.9353,239.2765,239.8854,11172.0
2025-02-18 13:10:00,240.34,240.34,240.24,240.24,1704.0,239.8854,239.8854,239.7856,239.7856,1704.0
2025-02-18 13:20:00,240.32,240.62,240.23,240.6,6716.0,239.8654,240.1649,239.7756,240.1449,6716.0
2025-02-18 13:30:00,240.61,240.61,239.97,239.98,5913.0,240.1549,240.1549,239.5161,239.5261,5913.0
2025-02-18 13:40:00,240.06,240.26,240.05,240.22,3452.0,239.6059,239.8055,239.5959,239.7656,3452.0
2025-02-18 13:50:00,240.22,240.8,240.19,240.73,10411.0,239.7656,240.3445,239.7357,240.2747,10411.0
2025-02-18 14:00:00,240.73,240.84,240.3,240.72,13468.0,240.2747,240.3844,239.8455,240.2647,13468.0
2025-02-18 14:10:00,240.73,240.81,240.48,240.48,10750.0,240.2747,240.3545,240.0251,240.0251,10750.0
2025-02-18 14:20:00,240.45,240.87,240.45,240.48,13317.0,239.9952,240.4144,239.9952,240.0251,13317.0
2025-02-18 14:30:00,240.48,240.54,240.06,240.08,11745.0,240.0251,240.085,239.6059,239.6259,11745.0
2025-02-18 14:40:00,240.15,240.22,239.92,240.13,16651.0,239.6957,239.7656,239.4662,239.6758,16651.0
2025-02-18 14:50:00,240.13,240.35,240.0,240.01,8880.0,239.6758,239.8954,239.546,239.556,8880.0
2025-02-18 15:00:00,240.02,240.07,239.85,239.89,9485.0,239.566,239.6159,239.3963,239.4362,9485.0
2025-02-18 15:10:00,239.89,240.24,239.85,240.14,16817.0,239.4362,239.7856,239.3963,239.6858,16817.0
2025-02-18 15:20:00,240.15,240.43,239.97,240.43,18686.0,239.6957,239.9752,239.5161,239.9752,18686.0
2025-02-18 15:30:00,240.4,240.64,240.36,240.46,16845.0,239.9453,240.1848,239.9054,240.0052,16845.0
2025-02-18 15:40:00,240.46,241.09,240.45,241.0,38287.0,240.0052,240.634,239.9952,240.5441,38287.0
2025-02-18 15:50:00,240.92,241.46,240.74,241.44,140031.0,240.4643,241.0033,240.2846,240.9833,140031.0
2025-02-19 09:30:00,241.56,242.2,240.09,241.99,17089.0,241.1031,241.7419,239.6359,241.5323,17089.0
2025-02-19 09:40:00,242.35,243.05,241.98,241.98,43923.0,241.8916,242.5903,241.5223,241.5223,43923.0
2025-02-19 09:50:00,242.12,242.25,241.27,241.75,11716.0,241.662,241.7918,240.8136,241.2927,11716.0
2025-02-19 10:00:00,241.27,242.71,241.27,242.71,12411.0,240.8136,242.2509,240.8136,242.2509,12411.0
2025-02-19 10:10:00,242.67,242.89,242.25,242.65,17814.0,242.211,242.4306,241.7918,242.191,17814.0
2025-02-19 10:20:00,242.55,242.7,242.21,242.64,24182.0,242.0912,242.2409,241.7519,242.181,24182.0
2025-02-19 10:30:00,242.5,243.81,242.5,243.42,48839.0,242.0413,243.3488,242.0413,242.9596,48839.0
2025-02-19 10:40:00,243.47,243.82,243.22,243.42,14961.0,243.0095,243.3588,242.7599,242.9596,14961.0
2025-02-19 10:50:00,243.36,243.43,243.0,243.0,12122.0,242.8997,242.9695,242.5404,242.5404,12122.0
2025-02-19 11:00:00,242.99,243.42,242.77,243.02,7693.0,242.5304,242.9596,242.3108,242.5603,7693.0
2025-02-19 11:10:00,243.15,243.4,242.95,243.39,14943.0,242.6901,242.9396,242.4905,242.9296,14943.0
2025-02-19 11:20:00,243.39,243.87,243.28,243.83,9529.0,242.9296,243.4087,242.8198,243.3688,9529.0
2025-02-19 11:30:00,243.87,243.89,243.4,243.76,10971.0,243.4087,243.4287,242.9396,243.2989,10971.0
2025-02-19 11:40:00,243.78,243.83,243.67,243.83,6331.0,243.3189,243.3688,243.2091,243.3688,6331.0
2025-02-19 11:50:00,243.97,244.21,243.8,243.94,14836.0,243.5085,243.7481,243.3388,243.4786,14836.0
2025-02-19 12:00:00,243.92,244.09,243.65,243.72,7361.0,243.4586,243.6283,243.1891,243.259,7361.0
2025-02-19 12:10:00,243.62,244.04,243.54,243.88,11091.0,243.1592,243.5784,243.0793,243.4187,11091.0
2025-02-19 12:20:00,243.82,243.95,243.56,243.81,8577.0,243.3588,243.4886,243.0993,243.3488,8577.0
2025-02-19 12:30:00,243.74,244.07,243.61,243.97,14377.0,243.279,243.6083,243.1492,243.5085,14377.0
2025-02-19 12:40:00,244.04,244.1,243.9,244.1,4823.0,243.5784,243.6383,243.4387,243.6383,4823.0
2025-02-19 12:50:00,244.0,244.37,243.99,244.29,11314.0,243.5385,243.9078,243.5285,243.8279,11314.0
2025-02-19 13:00:00,244.29,244.54,244.22,244.49,9165.0,243.8279,244.0774,243.7581,244.0275,9165.0
2025-02-19 13:10:00,244.37,245.98,244.35,245.39,36303.0,243.9078,245.5147,243.8878,244.9258,36303.0
2025-02-19 13:20:00,245.39,245.85,244.99,245.3,27855.0,244.9258,245.385,244.5266,244.836,27855.0
2025-02-19 13:30:00,245.3,245.63,245.18,245.46,8995.0,244.836,245.1654,244.7162,244.9957,8995.0
2025-02-19 13:40:00,245.42,245.52,245.11,245.17,8812.0,244.9558,245.0556,244.6464,244.7063,8812.0
2025-02-19 13:50:00,245.17,245.37,245.16,245.18,7478.0,244.7063,244.9059,244.6963,244.7162,7478.0
2025-02-19 14:00:00,245.21,245.21,244.38,244.48,6173.0,244.7462,244.7462,243.9177,244.0176,6173.0
2025-02-19 14:10:00,244.51,245.05,244.39,244.98,9971.0,244.0475,244.5865,243.9277,244.5166,9971.0
2025-02-19 14:20:00,245.06,245.34,245.01,245.24,8671.0,244.5965,244.8759,244.5466,244.7761,8671.0
2025-02-19 14:30:00,245.24,245.58,245.24,245.48,14651.0,244.7761,245.1155,244.7761,245.0157,14651.0
2025-02-19 14:40:00,245.53,245.96,245.4,245.79,23845.0,245.0656,245.4948,244.9358,245.3251,23845.0
2025-02-19 14:50:00,245.69,245.95,245.32,245.51,14449.0,245.2253,245.4848,244.856,245.0456,14449.0
2025-02-19 15:00:00,245.52,245.68,245.34,245.51,27104.0,245.0556,245.2153,244.8759,245.0456,27104.0
2025-02-19 15:10:00,245.49,245.69,245.14,245.68,21589.0,245.0256,245.2253,244.6763,245.2153,21589.0
2025-02-19 15:20:00,245.59,246.31,245.49,246.3,33129.0,245.1255,245.8441,245.0256,245.8341,33129.0
2025-02-19 15:30:00,246.3,246.49,246.25,246.26,24754.0,245.8341,246.0238,245.7842,245.7942,24754.0
2025-02-19 15:40:00,246.34,246.37,245.8,245.81,48308.0,245.874,245.904,245.3351,245.345,48308.0
2025-02-19 15:50:00,245.74,245.83,244.79,245.49,167009.0,245.2752,245.365,244.327,245.0256,167009.0
2025-02-20 09:30:00,245.0,245.24,243.87,244.71,15992.0,244.5366,244.7761,243.4087,244.2471,15992.0
2025-02-20 09:40:00,244.57,244.84,243.85,244.44,13286.0,244.1074,244.3769,243.3888,243.9776,13286.0
2025-02-20 09:50:00,244.67,244.96,243.44,244.23,12037.0,244.2072,244.4967,242.9795,243.768,12037.0
2025-02-20 10:00:00,244.37,244.56,243.97,244.56,13500.0,243.9078,244.0974,243.5085,244.0974,13500.0
2025-02-20 10:10:00,244.46,245.19,244.28,244.7,13466.0,243.9976,244.7262,243.8179,244.2371,13466.0
2025-02-20 10:20:00,244.64,244.64,243.89,244.32,16626.0,244.1773,244.1773,243.4287,243.8579,16626.0
2025-02-20 10:30:00,244.23,244.41,243.96,244.37,5727.0,243.768,243.9477,243.4985,243.9078,5727.0
2025-02-20 10:40:00,244.36,244.36,243.77,243.82,13123.0,243.8978,243.8978,243.3089,243.3588,13123.0
2025-02-20 10:50:00,243.99,244.08,243.76,243.84,5409.0,243.5285,243.6183,243.2989,243.3788,5409.0
2025-02-20 11:00:00,243.99,243.99,243.3,243.38,4444.0,243.5285,243.5285,242.8398,242.9196,4444.0
2025-02-20 11:10:00,243.37,243.48,242.9,243.43,5155.0,242.9097,243.0195,242.4405,242.9695,5155.0
2025-02-20 11:20:00,243.44,243.44,243.01,243.3,7403.0,242.9795,242.9795,242.5503,242.8398,7403.0
2025-02-20 11:30:00,243.3,243.49,243.03,243.28,11724.0,242.8398,243.0294,242.5703,242.8198,11724.0
2025-02-20 11:40:00,243.39,243.41,243.14,243.17,3729.0,242.9296,242.9496,242.6801,242.71,3729.0
2025-02-20 11:50:00,243.16,243.36,242.94,243.02,3315.0,242.7001,242.8997,242.4805,242.5603,3315.0
2025-02-20 12:00:00,242.96,242.99,242.7,242.86,5402.0,242.5004,242.5304,242.2409,242.4006,5402.0
2025-02-20 12:10:00,242.92,243.13,242.92,243.04,3898.0,242.4605,242.6701,242.4605,242.5803,3898.0
2025-02-20 12:20:00,243.06,243.13,242.82,242.96,20373.0,242.6002,242.6701,242.3607,242.5004,20373.0
2025-02-20 12:30:00,243.0,243.16,242.92,243.06,3971.0,242.5404,242.7001,242.4605,242.6002,3971.0
2025-02-20 12:40:00,243.16,243.17,242.89,242.89,4501.0,242.7001,242.71,242.4306,242.4306,4501.0
2025-02-20 12:50:00,242.85,242.92,242.6,242.84,5539.0,242.3906,242.4605,242.1411,242.3807,5539.0
2025-02-20 13:00:00,242.76,242.87,242.32,242.42,22171.0,242.3008,242.4106,241.8616,241.9615,22171.0
2025-02-20 13:10:00,242.47,242.73,242.28,242.34,10206.0,242.0114,242.2709,241.8217,241.8816,10206.0
2025-02-20 13:20:00,242.35,242.46,242.15,242.3,8919.0,241.8916,242.0014,241.692,241.8417,8919.0
2025-02-20 13:30:00,242.29,242.92,242.29,242.79,17038.0,241.8317,242.4605,241.8317,242.3308,17038.0
2025-02-20 13:40:00,242.92,243.6,242.89,243.22,9495.0,242.4605,243.1392,242.4306,242.7599,9495.0
2025-02-20 13:50:00,243.31,243.75,243.15,243.41,15180.0,242.8498,243.2889,242.6901,242.9496,15180.0
2025-02-20 14:00:00,243.52,243.53,243.36,243.53,14353.0,243.0594,243.0694,242.8997,243.0694,14353.0
2025-02-20 14:10:00,243.49,243.77,243.45,243.75,13641.0,243.0294,243.3089,242.9895,243.2889,13641.0
2025-02-20 14:20:00,243.75,243.95,243.7,243.7,12116.0,243.2889,243.4886,243.239,243.239,12116.0
2025-02-20 14:30:00,243.7,243.72,243.56,243.72,4975.0,243.239,243.259,243.0993,243.259,4975.0
2025-02-20 14:40:00,243.63,243.82,243.58,243.63,8010.0,243.1692,243.3588,243.1193,243.1692,8010.0
2025-02-20 14:50:00,243.61,244.13,243.58,243.94,16810.0,243.1492,243.6682,243.1193,243.4786,16810.0
2025-02-20 15:00:00,243.91,244.07,243.82,243.84,15352.0,243.4486,243.6083,243.3588,243.3788,15352.0
2025-02-20 15:10:00,243.83,243.9,243.53,243.73,11271.0,243.3688,243.4387,243.0694,243.269,11271.0
2025-02-20 15:20:00,243.79,243.85,243.5,243.61,19088.0,243.3289,243.3888,243.0394,243.1492,19088.0
2025-02-20 15:30:00,243.66,243.76,243.46,243.5,14983.0,243.1991,243.2989,242.9995,243.0394,14983.0
2025-02-20 15:40:00,243.5,243.67,243.41,243.44,25232.0,243.0394,243.2091,242.9496,242.9795,25232.0
2025-02-20 15:50:00,243.46,243.71,243.36,243.5,118987.0,242.9995,243.249,242.8997,243.0394,118987.0
2025-02-21 09:30:00,241.45,242.91,241.4,242.53,36572.0,240.9933,242.4505,240.9434,242.0712,36572.0
2025-02-21 09:40:00,242.36,243.49,242.01,242.94,11013.0,241.9016,243.0294,241.5522,242.4805,11013.0
2025-02-21 09:50:00,242.91,243.01,242.6,242.89,10635.0,242.4505,242.5503,242.1411,242.4306,10635.0
2025-02-21 10:00:00,242.6,243.13,241.84,241.96,14188.0,242.1411,242.6701,241.3826,241.5023,14188.0
2025-02-21 10:10:00,241.99,242.46,241.96,242.46,5757.0,241.5323,242.0014,241.5023,242.0014,5757.0
2025-02-21 10:20:00,242.53,242.53,242.13,242.25,1644.0,242.0712,242.0712,241.672,241.7918,1644.0
2025-02-21 10:30:00,242.3,242.38,241.78,241.86,4589.0,241.8417,241.9215,241.3227,241.4025,4589.0
2025-02-21 10:40:00,241.79,242.15,241.79,241.92,7034.0,241.3326,241.692,241.3326,241.4624,7034.0
2025-02-21 10:50:00,241.69,242.02,241.61,241.68,3564.0,241.2328,241.5622,241.153,241.2229,3564.0
2025-02-21 11:00:00,241.84,242.18,241.64,241.79,3984.0,241.3826,241.7219,241.1829,241.3326,3984.0
2025-02-21 11:10:00,241.83,242.51,241.7,242.26,7310.0,241.3726,242.0513,241.2428,241.8018,7310.0
2025-02-21 11:20:00,242.06,242.32,242.06,242.22,6840.0,241.6021,241.8616,241.6021,241.7618,6840.0
2025-02-21 11:30:00,242.23,242.23,241.87,241.97,4514.0,241.7718,241.7718,241.4125,241.5123,4514.0
2025-02-21 11:40:00,242.02,242.16,241.78,242.14,5332.0,241.5622,241.7019,241.3227,241.682,5332.0
2025-02-21 11:50:00,242.01,242.08,241.63,241.82,2420.0,241.5522,241.6221,241.1729,241.3626,2420.0
2025-02-21 12:00:00,241.81,241.97,241.78,241.83,1100.0,241.3526,241.5123,241.3227,241.3726,1100.0
2025-02-21 12:10:00,241.86,242.14,241.75,241.92,8536.0,241.4025,241.682,241.2927,241.4624,8536.0
2025-02-21 12:20:00,241.88,241.91,241.66,241.7,8553.0,241.4225,241.4524,241.2029,241.2428,8553.0
2025-02-21 12:30:00,241.48,241.57,241.16,241.36,4382.0,241.0232,241.1131,240.7038,240.9035,4382.0
2025-02-21 12:40:00,241.23,241.46,241.18,241.25,4615.0,240.7737,241.0033,240.7238,240.7937,4615.0
2025-02-21 12:50:00,241.21,241.28,240.86,241.01,5173.0,240.7537,240.8236,240.4044,240.5541,5173.0
2025-02-21 13:00:00,241.11,241.11,240.72,240.93,21830.0,240.6539,240.6539,240.2647,240.4743,21830.0
2025-02-21 13:10:00,241.03,241.64,241.03,241.12,6375.0,240.5741,241.1829,240.5741,240.6639,6375.0
2025-02-21 13:20:00,241.12,241.69,240.97,241.29,6987.0,240.6639,241.2328,240.5142,240.8336,6987.0
2025-02-21 13:30:00,241.25,241.84,240.97,241.48,10033.0,240.7937,241.3826,240.5142,241.0232,10033.0
2025-02-21 13:40:00,241.48,241.64,241.15,241.38,7574.0,241.0232,241.1829,240.6939,240.9234,7574.0
2025-02-21 13:50:00,241.29,241.98,241.26,241.78,7411.0,240.8336,241.5223,240.8036,241.3227,7411.0
2025-02-21 14:00:00,241.5,242.24,241.5,241.99,6963.0,241.0432,241.7818,241.0432,241.5323,6963.0
2025-02-21 14:10:00,242.13,242.33,241.84,241.87,9723.0,241.672,241.8716,241.3826,241.4125,9723.0
2025-02-21 14:20:00,241.88,241.96,241.56,241.62,7917.0,241.4225,241.5023,241.1031,241.163,7917.0
2025-02-21 14:30:00,241.63,241.71,241.39,241.57,4845.0,241.1729,241.2528,240.9334,241.1131,4845.0
2025-02-21 14:40:00,241.56,241.88,241.45,241.82,5904.0,241.1031,241.4225,240.9933,241.3626,5904.0
2025-02-21 14:50:00,241.68,242.2,241.68,242.19,7395.0,241.2229,241.7419,241.2229,241.7319,7395.0
2025-02-21 15:00:00,242.1,242.18,241.35,241.44,11228.0,241.6421,241.7219,240.8935,240.9833,11228.0
2025-02-21 15:10:00,241.43,241.54,241.11,241.46,15695.0,240.9733,241.0831,240.6539,241.0033,15695.0
2025-02-21 15:20:00,241.46,241.69,241.3,241.63,28033.0,241.0033,241.2328,240.8436,241.1729,28033.0
2025-02-21 15:30:00,241.54,241.69,241.17,241.27,18525.0,241.0831,241.2328,240.7138,240.8136,18525.0
2025-02-21 15:40:00,241.35,241.77,241.23,241.65,26795.0,240.8935,241.3127,240.7737,241.1929,26795.0
2025-02-21 15:50:00,241.6,242.07,241.18,241.37,115673.0,241.143,241.6121,240.7238,240.9134,115673.0
2025-02-24 09:30:00,242.17,242.51,241.48,242.5,9460.0,241.7119,242.0513,241.0232,242.0413,9460.0
2025-02-24 09:40:00,242.55,243.29,242.38,243.29,6209.0,242.0912,242.8298,241.9215,242.8298,6209.0
2025-02-24 09:50:00,243.39,245.25,243.39,245.25,8316.0,242.9296,244.7861,242.9296,244.7861,8316.0
2025-02-24 10:00:00,245.28,246.11,244.67,245.55,8599.0,244.816,245.6445,244.2072,245.0855,8599.0
2025-02-24 10:10:00,245.46,245.46,243.86,244.39,5071.0,244.9957,244.9957,243.3987,243.9277,5071.0
2025-02-24 10:20:00,244.14,244.53,243.67,243.74,9982.0,243.6782,244.0675,243.2091,243.279,9982.0
2025-02-24 10:30:00,244.08,244.32,243.8,244.16,6613.0,243.6183,243.8579,243.3388,243.6982,6613.0
2025-02-24 10:40:00,244.26,245.08,244.02,244.63,12602.0,243.798,244.6164,243.5584,244.1673,12602.0
2025-02-24 10:50:00,244.48,244.57,243.89,244.01,6217.0,244.0176,244.1074,243.4287,243.5484,6217.0
2025-02-24 11:00:00,243.92,244.37,243.84,244.13,8757.0,243.4586,243.9078,243.3788,243.6682,8757.0
2025-02-24 11:10:00,244.03,244.48,243.89,244.48,9275.0,243.5684,244.0176,243.4287,244.0176,9275.0
2025-02-24 11:20:00,244.56,244.56,244.16,244.34,4658.0,244.0974,244.0974,243.6982,243.8778,4658.0
2025-02-24 11:30:00,244.53,244.53,244.14,244.18,9083.0,244.0675,244.0675,243.6782,243.7181,9083.0
2025-02-24 11:40:00,244.36,245.24,244.36,245.24,11852.0,243.8978,244.7761,243.8978,244.7761,11852.0
2025-02-24 11:50:00,245.26,245.36,244.93,245.12,8217.0,244.7961,244.8959,244.4667,244.6563,8217.0
2025-02-24 12:00:00,245.16,245.29,244.83,244.98,9294.0,244.6963,244.826,244.3669,244.5166,9294.0
2025-02-24 12:10:00,245.16,245.57,245.0,245.56,3527.0,244.6963,245.1055,244.5366,245.0955,3527.0
2025-02-24 12:20:00,245.51,245.58,245.27,245.29,6837.0,245.0456,245.1155,244.8061,244.826,6837.0
2025-02-24 12:30:00,245.39,245.44,245.17,245.2,11412.0,244.9258,244.9757,244.7063,244.7362,11412.0
2025-02-24 12:40:00,245.26,245.32,245.1,245.19,7734.0,244.7961,244.856,244.6364,244.7262,7734.0
2025-02-24 12:50:00,245.1,245.38,244.98,245.19,9072.0,244.6364,244.9159,244.5166,244.7262,9072.0
2025-02-24 13:00:00,245.19,245.19,244.91,245.12,7743.0,244.7262,244.7262,244.4467,244.6563,7743.0
2025-02-24 13:10:00,245.11,245.13,244.89,245.02,5935.0,244.6464,244.6663,244.4268,244.5565,5935.0
2025-02-24 13:20:00,245.11,245.2,244.82,245.06,11923.0,244.6464,244.7362,244.3569,244.5965,11923.0
2025-02-24 13:30:00,245.06,245.3,244.9,245.14,11502.0,244.5965,244.836,244.4368,244.6763,11502.0
2025-02-24 13:40:00,245.08,245.24,245.0,245.0,5842.0,244.6164,244.7761,244.5366,244.5366,5842.0
2025-02-24 13:50:00,245.11,245.11,244.8,244.9,4378.0,244.6464,244.6464,244.337,244.4368,4378.0
2025-02-24 14:00:00,244.97,244.99,244.38,244.54,5484.0,244.5066,244.5266,243.9177,244.0774,5484.0
2025-02-24 14:10:00,244.39,244.85,244.34,244.61,8236.0,243.9277,244.3869,243.8778,244.1473,8236.0
2025-02-24 14:20:00,244.64,244.67,244.41,244.47,4610.0,244.1773,244.2072,243.9477,244.0076,4610.0
2025-02-24 14:30:00,244.51,244.78,244.46,244.5,5562.0,244.0475,244.317,243.9976,244.0375,5562.0
2025-02-24 14:40:00,244.51,244.63,244.39,244.63,8445.0,244.0475,244.1673,243.9277,244.1673,8445.0
2025-02-24 14:50:00,244.6,244.89,244.54,244.7,8372.0,244.1373,244.4268,244.0774,244.2371,8372.0
2025-02-24 15:00:00,244.78,244.91,244.62,244.71,6648.0,244.317,244.4467,244.1573,244.2471,6648.0
2025-02-24 15:10:00,244.71,245.1,244.71,245.02,15431.0,244.2471,244.6364,244.2471,244.5565,15431.0
2025-02-24 15:20:00,245.01,245.1,244.72,244.89,9731.0,244.5466,244.6364,244.2571,244.4268,9731.0
2025-02-24 15:30:00,244.89,244.96,244.59,244.63,10294.0,244.4268,244.4967,244.1274,244.1673,10294.0
2025-02-24 15:40:00,244.59,245.01,244.59,244.8,30546.0,244.1274,244.5466,244.1274,244.337,30546.0
2025-02-24 15:50:00,245.01,245.27,244.09,244.12,131558.0,244.5466,244.8061,243.6283,243.6582,131558.0
2025-02-25 09:30:00,245.01,247.03,244.97,245.94,30753.0,244.5466,246.5627,244.5066,245.4748,30753.0
2025-02-25 09:40:00,246.44,246.99,246.19,246.98,16633.0,245.9739,246.5228,245.7243,246.5128,16633.0
2025-02-25 09:50:00,246.76,247.9,246.76,247.39,12408.0,246.2932,247.4311,246.2932,246.9221,12408.0
2025-02-25 10:00:00,247.04,247.83,246.91,247.52,13752.0,246.5727,247.3612,246.443,247.0518,13752.0
2025-02-25 10:10:00,247.43,247.95,246.84,247.63,13110.0,246.962,247.481,246.3731,247.1616,13110.0
2025-02-25 10:20:00,247.64,248.47,247.43,248.17,46595.0,247.1716,248.0,246.962,247.7006,46595.0
2025-02-25 10:30:00,248.23,248.53,247.69,248.01,27547.0,247.7605,248.0599,247.2215,247.5409,27547.0
2025-02-25 10:40:00,248.0,248.74,247.89,248.57,18366.0,247.5309,248.2695,247.4211,248.0998,18366.0
2025-02-25 10:50:00,248.56,249.26,248.51,249.02,8083.0,248.0898,248.7885,248.0399,248.549,8083.0
2025-02-25 11:00:00,249.0,249.74,248.9,249.26,17652.0,248.529,249.2676,248.4292,248.7885,17652.0
2025-02-25 11:10:00,249.26,249.95,249.25,249.76,13557.0,248.7885,249.4772,248.7785,249.2876,13557.0
2025-02-25 11:20:00,249.87,250.24,249.75,250.09,17711.0,249.3974,249.7667,249.2776,249.6169,17711.0
2025-02-25 11:30:00,250.08,250.08,249.24,249.4,29023.0,249.607,249.607,248.7686,248.9283,29023.0
2025-02-25 11:40:00,249.39,249.5,248.9,249.27,16511.0,248.9183,249.0281,248.4292,248.7985,16511.0
2025-02-25 11:50:00,249.27,249.54,248.5,248.62,17143.0,248.7985,249.068,248.03,248.1497,17143.0
2025-02-25 12:00:00,248.69,248.91,248.16,248.53,12893.0,248.2196,248.4392,247.6906,248.0599,12893.0
2025-02-25 12:10:00,248.62,248.7,248.33,248.55,4637.0,248.1497,248.2296,247.8603,248.0799,4637.0
2025-02-25 12:20:00,248.69,249.09,248.51,248.98,6909.0,248.2196,248.6188,248.0399,248.509,6909.0
2025-02-25 12:30:00,249.12,249.24,248.76,248.78,5236.0,248.6488,248.7686,248.2895,248.3094,5236.0
2025-02-25 12:40:00,248.86,249.0,248.29,248.33,13314.0,248.3893,248.529,247.8204,247.8603,13314.0
2025-02-25 12:50:00,248.48,248.94,248.33,248.83,19775.0,248.01,248.4691,247.8603,248.3593,19775.0
2025-02-25 13:00:00,248.95,249.72,248.77,249.65,8536.0,248.4791,249.2476,248.2994,249.1778,8536.0
2025-02-25 13:10:00,249.67,249.67,249.28,249.44,15738.0,249.1977,249.1977,248.8085,248.9682,15738.0
2025-02-25 13:20:00,249.41,249.58,249.26,249.45,3093.0,248.9382,249.1079,248.7885,248.9782,3093.0
2025-02-25 13:30:00,249.54,249.54,249.19,249.43,12422.0,249.068,249.068,248.7186,248.9582,12422.0
2025-02-25 13:40:00,249.34,249.42,249.31,249.41,1539.0,248.8684,248.9482,248.8384,248.9382,1539.0
2025-02-25 13:50:00,249.35,249.43,249.22,249.35,5878.0,248.8783,248.9582,248.7486,248.8783,5878.0
2025-02-25 14:00:00,249.35,249.35,248.71,249.1,21008.0,248.8783,248.8783,248.2396,248.6288,21008.0
2025-02-25 14:10:00,248.99,249.0,248.45,249.0,179932.0,248.519,248.529,247.98,248.529,179932.0
2025-02-25 14:20:00,249.01,249.34,248.86,248.87,7885.0,248.539,248.8684,248.3893,248.3993,7885.0
2025-02-25 14:30:00,248.84,250.31,248.82,250.14,14241.0,248.3693,249.8365,248.3493,249.6669,14241.0
2025-02-25 14:40:00,250.33,250.37,249.73,250.29,11726.0,249.8565,249.8964,249.2576,249.8166,11726.0
2025-02-25 14:50:00,250.27,250.7,250.18,250.55,10539.0,249.7966,250.2258,249.7068,250.0761,10539.0
2025-02-25 15:00:00,250.42,250.65,250.12,250.3,10251.0,249.9463,250.1759,249.6469,249.8266,10251.0
2025-02-25 15:10:00,250.15,250.37,249.7,249.7,13661.0,249.6768,249.8964,249.2277,249.2277,13661.0
2025-02-25 15:20:00,249.72,250.6,249.72,250.4,27048.0,249.2476,250.126,249.2476,249.9264,27048.0
2025-02-25 15:30:00,250.26,250.32,249.6,249.68,20818.0,249.7866,249.8465,249.1279,249.2077,20818.0
2025-02-25 15:40:00,249.73,250.18,249.31,250.08,33150.0,249.2576,249.7068,248.8384,249.607,33150.0
2025-02-25 15:50:00,250.15,250.75,249.58,250.45,147202.0,249.6768,250.2757,249.1079,249.9763,147202.0
2025-02-26 09:30:00,249.34,250.05,248.85,250.05,17334.0,248.8684,249.577,248.3793,249.577,17334.0
2025-02-26 09:40:00,250.22,251.84,249.75,251.84,14983.0,249.7467,251.3636,249.2776,251.3636,14983.0
2025-02-26 09:50:00,251.84,252.43,251.04,251.05,43821.0,251.3636,251.9525,250.5652,250.5751,43821.0
2025-02-26 10:00:00,251.24,251.5,250.33,250.67,18992.0,250.7648,251.0243,249.8565,250.1959,18992.0
2025-02-26 10:10:00,250.68,250.94,250.39,250.75,9214.0,250.2058,250.4653,249.9164,250.2757,9214.0
2025-02-26 10:20:00,250.86,251.57,250.86,251.35,17372.0,250.3855,251.0941,250.3855,250.8746,17372.0
2025-02-26 10:30:00,251.49,252.66,251.49,252.21,24735.0,251.0143,252.1821,251.0143,251.7329,24735.0
2025-02-26 10:40:00,252.21,252.6,251.86,252.42,13303.0,251.7329,252.1222,251.3836,251.9425,13303.0
2025-02-26 10:50:00,252.44,252.61,252.0,252.12,7844.0,251.9625,252.1322,251.5233,251.6431,7844.0
2025-02-26 11:00:00,252.2,253.0,251.97,252.68,22648.0,251.723,252.5214,251.4934,252.202,22648.0
2025-02-26 11:10:00,252.68,253.47,252.59,252.76,14873.0,252.202,252.9906,252.1122,252.2819,14873.0
2025-02-26 11:20:00,252.71,252.95,252.23,252.23,9589.0,252.232,252.4715,251.7529,251.7529,9589.0
2025-02-26 11:30:00,252.31,252.31,251.84,252.19,7228.0,251.8327,251.8327,251.3636,251.713,7228.0
2025-02-26 11:40:00,252.23,252.23,251.51,252.14,24530.0,251.7529,251.7529,251.0343,251.6631,24530.0
2025-02-26 11:50:00,252.15,252.48,252.12,252.22,13113.0,251.6731,252.0024,251.6431,251.7429,13113.0
2025-02-26 12:00:00,252.25,252.68,252.17,252.17,10505.0,251.7729,252.202,251.693,251.693,10505.0
2025-02-26 12:10:00,252.27,252.57,252.26,252.57,7296.0,251.7928,252.0923,251.7828,252.0923,7296.0
2025-02-26 12:20:00,252.58,252.62,252.09,252.51,14681.0,252.1022,252.1422,251.6132,252.0324,14681.0
2025-02-26 12:30:00,252.6,252.6,251.95,251.97,19118.0,252.1222,252.1222,251.4734,251.4934,19118.0
2025-02-26 12:40:00,252.13,252.3,251.89,252.14,16225.0,251.6531,251.8228,251.4135,251.6631,16225.0
2025-02-26 12:50:00,252.1,252.14,251.58,251.86,12180.0,251.6231,251.6631,251.1041,251.3836,12180.0
2025-02-26 13:00:00,251.86,252.22,251.84,251.96,6675.0,251.3836,251.7429,251.3636,251.4834,6675.0
2025-02-26 13:10:00,251.96,251.96,251.55,251.87,6055.0,251.4834,251.4834,251.0742,251.3936,6055.0
2025-02-26 13:20:00,251.87,251.91,251.43,251.52,9598.0,251.3936,251.4335,250.9544,251.0442,9598.0
2025-02-26 13:30:00,251.56,251.58,251.37,251.37,5548.0,251.0842,251.1041,250.8945,250.8945,5548.0
2025-02-26 13:40:00,251.37,251.46,250.75,250.79,12228.0,250.8945,250.9844,250.2757,250.3156,12228.0
2025-02-26 13:50:00,250.76,250.89,250.49,250.74,13062.0,250.2857,250.4154,250.0162,250.2657,13062.0
2025-02-26 14:00:00,250.65,250.76,250.37,250.46,7198.0,250.1759,250.2857,249.8964,249.9862,7198.0
2025-02-26 14:10:00,250.54,250.68,250.33,250.58,9220.0,250.0661,250.2058,249.8565,250.106,9220.0
2025-02-26 14:20:00,250.59,251.35,250.58,251.35,8911.0,250.116,250.8746,250.106,250.8746,8911.0
2025-02-26 14:30:00,251.28,251.7,251.28,251.65,13312.0,250.8047,251.2239,250.8047,251.174,13312.0
2025-02-26 14:40:00,251.66,251.85,251.57,251.74,12757.0,251.184,251.3736,251.0941,251.2638,12757.0
2025-02-26 14:50:00,251.74,252.07,251.56,251.67,29214.0,251.2638,251.5932,251.0842,251.194,29214.0
2025-02-26 15:00:00,251.68,251.73,251.38,251.57,13357.0,251.2039,251.2538,250.9045,251.0941,13357.0
2025-02-26 15:10:00,251.55,251.78,251.35,251.5,16939.0,251.0742,251.3038,250.8746,251.0243,16939.0
2025-02-26 15:20:00,251.5,251.65,251.39,251.61,23859.0,251.0243,251.174,250.9145,251.1341,23859.0
2025-02-26 15:30:00,251.64,252.03,251.44,251.9,25304.0,251.164,251.5533,250.9644,251.4235,25304.0
2025-02-26 15:40:00,251.88,252.16,251.51,251.54,49645.0,251.4036,251.683,251.0343,251.0642,49645.0
2025-02-26 15:50:00,251.55,251.66,250.58,250.74,152739.0,251.0742,251.184,250.106,250.2657,152739.0
2025-02-27 09:30:00,251.08,251.37,250.17,251.18,22552.0,250.6051,250.8945,249.6968,250.7049,22552.0
2025-02-27 09:40:00,251.57,252.03,251.21,252.03,12616.0,251.0941,251.5533,250.7348,251.5533,12616.0
2025-02-27 09:50:00,252.12,252.2,251.34,251.47,7867.0,251.6431,251.723,250.8646,250.9943,7867.0
2025-02-27 10:00:00,251.65,251.98,250.71,250.71,14435.0,251.174,251.5034,250.2358,250.2358,14435.0
2025-02-27 10:10:00,250.38,250.7,250.13,250.65,23223.0,249.9064,250.2258,249.6569,250.1759,23223.0
2025-02-27 10:20:00,250.76,251.29,250.64,250.89,18487.0,250.2857,250.8147,250.1659,250.4154,18487.0
2025-02-27 10:30:00,250.92,251.04,250.19,250.32,8585.0,250.4454,250.5652,249.7168,249.8465,8585.0
2025-02-27 10:40:00,250.37,250.63,250.28,250.52,9636.0,249.8964,250.1559,249.8066,250.0461,9636.0
2025-02-27 10:50:00,250.54,250.54,250.02,250.13,4928.0,250.0661,250.0661,249.5471,249.6569,4928.0
2025-02-27 11:00:00,250.16,250.34,249.73,249.86,25885.0,249.6868,249.8665,249.2576,249.3874,25885.0
2025-02-27 11:10:00,249.87,250.25,249.73,250.1,27949.0,249.3974,249.7766,249.2576,249.6269,27949.0
2025-02-27 11:20:00,250.11,250.11,249.61,249.78,8705.0,249.6369,249.6369,249.1379,249.3075,8705.0
2025-02-27 11:30:00,249.79,250.42,249.67,250.28,68264.0,249.3175,249.9463,249.1977,249.8066,68264.0
2025-02-27 11:40:00,250.19,250.19,249.43,249.64,11310.0,249.7168,249.7168,248.9582,249.1678,11310.0
2025-02-27 11:50:00,249.64,249.64,248.83,248.87,25519.0,249.1678,249.1678,248.3593,248.3993,25519.0
2025-02-27 12:00:00,248.9,249.06,248.59,248.62,8914.0,248.4292,248.5889,248.1198,248.1497,8914.0
2025-02-27 12:10:00,248.55,248.68,248.42,248.64,5442.0,248.0799,248.2096,247.9501,248.1697,5442.0
2025-02-27 12:20:00,248.65,249.3,248.53,249.21,14949.0,248.1797,248.8284,248.0599,248.7386,14949.0
2025-02-27 12:30:00,249.19,249.58,249.18,249.32,8112.0,248.7186,249.1079,248.7087,248.8484,8112.0
2025-02-27 12:40:00,249.24,249.26,248.72,249.12,9260.0,248.7686,248.7885,248.2495,248.6488,9260.0
2025-02-27 12:50:00,249.05,249.36,249.03,249.13,10896.0,248.5789,248.8883,248.559,248.6588,10896.0
2025-02-27 13:00:00,249.14,249.48,248.85,248.95,11445.0,248.6687,249.0081,248.3793,248.4791,11445.0
2025-02-27 13:10:00,248.97,249.53,248.85,249.42,23530.0,248.4991,249.058,248.3793,248.9482,23530.0
2025-02-27 13:20:00,249.42,249.44,248.44,248.44,10546.0,248.9482,248.9682,247.9701,247.9701,10546.0
2025-02-27 13:30:00,248.51,248.85,248.48,248.72,12332.0,248.0399,248.3793,248.01,248.2495,12332.0
2025-02-27 13:40:00,248.67,248.74,248.46,248.59,15023.0,248.1996,248.2695,247.99,248.1198,15023.0
2025-02-27 13:50:00,248.58,249.12,248.5,249.07,17428.0,248.1098,248.6488,248.03,248.5989,17428.0
2025-02-27 14:00:00,249.0,249.06,248.71,249.0,7798.0,248.529,248.5889,248.2396,248.529,7798.0
2025-02-27 14:10:00,249.0,249.22,249.0,249.21,6298.0,248.529,248.7486,248.529,248.7386,6298.0
2025-02-27 14:20:00,249.21,249.71,249.2,249.32,8540.0,248.7386,249.2377,248.7286,248.8484,8540.0
2025-02-27 14:30:00,249.2,249.39,248.92,249.2,7229.0,248.7286,248.9183,248.4492,248.7286,7229.0
2025-02-27 14:40:00,249.05,249.16,248.95,249.12,5466.0,248.5789,248.6887,248.4791,248.6488,5466.0
2025-02-27 14:50:00,249.11,249.31,249.1,249.21,7287.0,248.6388,248.8384,248.6288,248.7386,7287.0
2025-02-27 15:00:00,249.25,249.25,248.66,248.7,7022.0,248.7785,248.7785,248.1897,248.2296,7022.0
2025-02-27 15:10:00,248.7,248.75,248.26,248.72,16959.0,248.2296,248.2795,247.7904,248.2495,16959.0
2025-02-27 15:20:00,248.76,248.96,248.38,248.38,11610.0,248.2895,248.4891,247.9102,247.9102,11610.0
2025-02-27 15:30:00,248.38,248.62,248.13,248.2,25029.0,247.9102,248.1497,247.6607,247.7305,25029.0
2025-02-27 15:40:00,248.21,248.76,248.11,248.49,36148.0,247.7405,248.2895,247.6407,248.02,36148.0
2025-02-27 15:50:00,248.59,249.41,248.23,249.11,296880.0,248.1198,248.9382,247.7605,248.6388,296880.0
2025-02-28 09:30:00,250.65,253.09,249.64,252.72,32981.0,250.1759,252.6113,249.1678,252.242,32981.0
2025-02-28 09:40:00,252.17,252.37,248.84,249.51,27490.0,251.693,251.8926,248.3693,249.038,27490.0
2025-02-28 09:50:00,249.33,250.23,249.22,250.14,15283.0,248.8584,249.7567,248.7486,249.6669,15283.0
2025-02-28 10:00:00,250.22,250.45,249.41,249.47,13035.0,249.7467,249.9763,248.9382,248.9981,13035.0
2025-02-28 10:10:00,249.68,249.75,249.01,249.02,15687.0,249.2077,249.2776,248.539,248.549,15687.0
2025-02-28 10:20:00,249.51,249.59,248.92,248.99,6430.0,249.038,249.1179,248.4492,248.519,6430.0
2025-02-28 10:30:00,248.69,250.01,248.63,249.87,10478.0,248.2196,249.5371,248.1597,249.3974,10478.0
2025-02-28 10:40:00,249.76,250.12,249.52,249.68,11191.0,249.2876,249.6469,249.048,249.2077,11191.0
2025-02-28 10:50:00,249.98,250.05,249.49,249.88,8971.0,249.5072,249.577,249.0181,249.4073,8971.0
2025-02-28 11:00:00,249.88,250.12,249.52,249.91,15242.0,249.4073,249.6469,249.048,249.4373,15242.0
2025-02-28 11:10:00,249.91,250.13,249.69,250.13,10836.0,249.4373,249.6569,249.2177,249.6569,10836.0
2025-02-28 11:20:00,249.71,249.97,249.44,249.44,4827.0,249.2377,249.4972,248.9682,248.9682,4827.0
2025-02-28 11:30:00,249.61,249.9,249.5,249.76,2992.0,249.1379,249.4273,249.0281,249.2876,2992.0
2025-02-28 11:40:00,249.62,250.09,249.61,249.97,19568.0,249.1478,249.6169,249.1379,249.4972,19568.0
2025-02-28 11:50:00,249.9,250.24,249.61,249.61,21021.0,249.4273,249.7667,249.1379,249.1379,21021.0
2025-02-28 12:00:00,249.7,249.89,249.53,249.81,13358.0,249.2277,249.4173,249.058,249.3375,13358.0
2025-02-28 12:10:00,249.99,249.99,249.75,249.92,9872.0,249.5171,249.5171,249.2776,249.4473,9872.0
2025-02-28 12:20:00,249.92,249.93,249.31,249.31,17997.0,249.4473,249.4573,248.8384,248.8384,17997.0
2025-02-28 12:30:00,249.35,249.7,249.25,249.36,26321.0,248.8783,249.2277,248.7785,248.8883,26321.0
2025-02-28 12:40:00,249.38,249.68,249.18,249.57,21108.0,248.9083,249.2077,248.7087,249.0979,21108.0
2025-02-28 12:50:00,249.59,249.62,249.43,249.55,5792.0,249.1179,249.1478,248.9582,249.078,5792.0
2025-02-28 13:00:00,249.54,249.6,249.33,249.48,5613.0,249.068,249.1279,248.8584,249.0081,5613.0
2025-02-28 13:10:00,249.48,249.66,249.39,249.46,8075.0,249.0081,249.1878,248.9183,248.9881,8075.0
2025-02-28 13:20:00,249.46,249.8,249.3,249.73,18458.0,248.9881,249.3275,248.8284,249.2576,18458.0
2025-02-28 13:30:00,249.78,250.24,249.78,249.91,7830.0,249.3075,249.7667,249.3075,249.4373,7830.0
2025-02-28 13:40:00,249.99,250.28,249.93,250.27,6731.0,249.5171,249.8066,249.4573,249.7966,6731.0
2025-02-28 13:50:00,250.14,250.46,249.98,250.04,10455.0,249.6669,249.9862,249.5072,249.567,10455.0
2025-02-28 14:00:00,249.99,250.45,249.88,250.45,13312.0,249.5171,249.9763,249.4073,249.9763,13312.0
2025-02-28 14:10:00,250.04,250.24,250.02,250.2,3631.0,249.567,249.7667,249.5471,249.7267,3631.0
2025-02-28 14:20:00,250.25,250.52,250.14,250.43,5643.0,249.7766,250.0461,249.6669,249.9563,5643.0
2025-02-28 14:30:00,250.53,251.09,250.43,251.09,13624.0,250.0561,250.6151,249.9563,250.6151,13624.0
2025-02-28 14:40:00,251.01,251.07,250.7,250.78,7841.0,250.5352,250.5951,250.2258,250.3056,7841.0
2025-02-28 14:50:00,250.87,250.97,250.75,250.82,14721.0,250.3955,250.4953,250.2757,250.3456,14721.0
2025-02-28 15:00:00,250.83,251.27,250.83,251.03,13007.0,250.3555,250.7947,250.3555,250.5552,13007.0
2025-02-28 15:10:00,251.03,251.13,250.67,250.74,26532.0,250.5552,250.655,250.1959,250.2657,26532.0
2025-02-28 15:20:00,250.73,251.13,250.67,251.09,20274.0,250.2557,250.655,250.1959,250.6151,20274.0
2025-02-28 15:30:00,251.1,251.33,250.83,251.32,30664.0,250.625,250.8546,250.3555,250.8446,30664.0
2025-02-28 15:40:00,251.31,252.6,251.3,252.6,32028.0,250.8346,252.1222,250.8247,252.1222,32028.0
2025-02-28 15:50:00,252.6,253.57,252.31,253.53,106099.0,252.1222,253.0904,251.8327,253.0504,106099.0
2025-03-03 09:30:00,253.54,256.38,252.95,256.25,31587.0,253.0604,255.895,252.4715,255.7653,31587.0
2025-03-03 09:40:00,255.92,256.04,255.09,255.43,11410.0,255.4359,255.5557,254.6075,254.9468,11410.0
2025-03-03 09:50:00,255.44,256.65,254.83,256.1,10574.0,254.9568,256.1645,254.348,255.6156,10574.0
2025-03-03 10:00:00,256.56,256.56,255.3,256.09,11611.0,256.0747,256.0747,254.8171,255.6056,11611.0
2025-03-03 10:10:00,256.02,256.78,255.62,256.75,7119.0,255.5357,256.2943,255.1365,256.2643,7119.0
2025-03-03 10:20:00,256.92,257.05,256.45,257.0,16260.0,256.434,256.5638,255.9649,256.5139,16260.0
2025-03-03 10:30:00,256.88,257.35,256.74,256.98,16717.0,256.3941,256.8632,256.2544,256.4939,16717.0
2025-03-03 10:40:00,257.19,257.56,257.04,257.1,11434.0,256.7035,257.0728,256.5538,256.6137,11434.0
2025-03-03 10:50:00,257.46,258.07,257.46,258.03,7344.0,256.973,257.5819,256.973,257.5419,7344.0
2025-03-03 11:00:00,258.03,258.03,257.41,257.5,23763.0,257.5419,257.5419,256.9231,257.0129,23763.0
2025-03-03 11:10:00,257.49,257.7,257.26,257.44,7764.0,257.003,257.2126,256.7734,256.953,7764.0
2025-03-03 11:20:00,257.44,257.45,256.42,256.67,16637.0,256.953,256.963,255.935,256.1845,16637.0
2025-03-03 11:30:00,256.6,256.6,255.75,255.94,17318.0,256.1146,256.1146,255.2662,255.4559,17318.0
2025-03-03 11:40:00,256.0,256.22,255.64,256.22,11566.0,255.5158,255.7354,255.1564,255.7354,11566.0
2025-03-03 11:50:00,256.21,256.33,256.02,256.12,7077.0,255.7254,255.8451,255.5357,255.6355,7077.0
2025-03-03 12:00:00,256.07,256.31,255.75,256.3,7317.0,255.5856,255.8252,255.2662,255.8152,7317.0
2025-03-03 12:10:00,256.23,256.6,256.16,256.28,5823.0,255.7453,256.1146,255.6755,255.7952,5823.0
2025-03-03 12:20:00,256.28,256.37,256.05,256.24,3414.0,255.7952,255.8851,255.5657,255.7553,3414.0
2025-03-03 12:30:00,256.24,256.42,256.24,256.3,6090.0,255.7553,255.935,255.7553,255.8152,6090.0
2025-03-03 12:40:00,256.3,256.3,256.01,256.28,5663.0,255.8152,255.8152,255.5257,255.7952,5663.0
2025-03-03 12:50:00,256.32,256.32,256.05,256.12,7538.0,255.8352,255.8352,255.5657,255.6355,7538.0
2025-03-03 13:00:00,256.2,256.28,255.81,256.0,10717.0,255.7154,255.7952,255.3261,255.5158,10717.0
2025-03-03 13:10:00,256.03,256.18,255.6,255.71,21509.0,255.5457,255.6954,255.1165,255.2263,21509.0
2025-03-03 13:20:00,255.7,255.72,255.17,255.5,22103.0,255.2163,255.2363,254.6873,255.0167,22103.0
2025-03-03 13:30:00,255.43,256.27,255.42,256.2,11616.0,254.9468,255.7853,254.9369,255.7154,11616.0
2025-03-03 13:40:00,256.14,256.19,255.59,255.67,7379.0,255.6555,255.7054,255.1065,255.1864,7379.0
2025-03-03 13:50:00,255.7,255.89,255.62,255.68,12874.0,255.2163,255.406,255.1365,255.1964,12874.0
2025-03-03 14:00:00,255.68,256.38,255.68,256.38,11921.0,255.1964,255.895,255.1964,255.895,11921.0
2025-03-03 14:10:00,256.31,256.5,256.2,256.49,9880.0,255.8252,256.0148,255.7154,256.0048,9880.0
2025-03-03 14:20:00,256.51,256.71,256.08,256.19,12103.0,256.0248,256.2244,255.5956,255.7054,12103.0
2025-03-03 14:30:00,256.27,256.61,256.27,256.59,19549.0,255.7853,256.1246,255.7853,256.1047,19549.0
2025-03-03 14:40:00,256.62,256.9,256.47,256.48,10412.0,256.1346,256.4141,255.9849,255.9949,10412.0
2025-03-03 14:50:00,256.47,256.55,255.67,255.92,13489.0,255.9849,256.0647,255.1864,255.4359,13489.0
2025-03-03 15:00:00,255.84,255.84,255.21,255.54,9301.0,255.3561,255.3561,254.7273,255.0566,9301.0
2025-03-03 15:10:00,255.56,255.71,255.25,255.71,16335.0,255.0766,255.2263,254.7672,255.2263,16335.0
2025-03-03 15:20:00,255.62,255.86,255.09,255.22,16543.0,255.1365,255.376,254.6075,254.7372,16543.0
2025-03-03 15:30:00,255.14,255.4,254.73,254.87,34986.0,254.6574,254.9169,254.2482,254.3879,34986.0
2025-03-03 15:40:00,254.78,255.55,254.73,255.35,34967.0,254.2981,255.0666,254.2482,254.867,34967.0
2025-03-03 15:50:00,255.4,255.4,254.56,255.39,143652.0,254.9169,254.9169,254.0785,254.9069,143652.0
2025-03-04 09:30:00,255.8,257.93,253.85,255.87,32224.0,255.3161,257.4421,253.3698,255.386,32224.0
2025-03-04 09:40:00,256.48,257.39,255.79,256.35,14958.0,255.9949,256.9031,255.3062,255.8651,14958.0
2025-03-04 09:50:00,256.06,256.86,255.99,256.8,10529.0,255.5757,256.3741,255.5058,256.3143,10529.0
2025-03-04 10:00:00,256.83,257.76,256.42,256.43,12440.0,256.3442,257.2724,255.935,255.945,12440.0
2025-03-04 10:10:00,256.43,256.93,255.91,256.67,12884.0,255.945,256.444,255.4259,256.1845,12884.0
2025-03-04 10:20:00,256.93,257.35,256.57,257.18,17852.0,256.444,256.8632,256.0847,256.6935,17852.0
2025-03-04 10:30:00,256.9,257.18,255.91,256.61,29378.0,256.4141,256.6935,255.4259,256.1246,29378.0
2025-03-04 10:40:00,256.77,256.77,255.92,256.46,26495.0,256.2843,256.2843,255.4359,255.9749,26495.0
2025-03-04 10:50:00,256.36,256.97,255.84,256.94,17568.0,255.8751,256.4839,255.3561,256.454,17568.0
2025-03-04 11:00:00,256.89,257.09,256.37,256.57,7092.0,256.4041,256.6037,255.8851,256.0847,7092.0
2025-03-04 11:10:00,256.59,257.25,256.56,256.69,9447.0,256.1047,256.7634,256.0747,256.2045,9447.0
2025-03-04 11:20:00,256.74,256.81,256.38,256.81,16815.0,256.2544,256.3242,255.895,256.3242,16815.0
2025-03-04 11:30:00,256.88,256.88,255.64,255.66,8212.0,256.3941,256.3941,255.1564,255.1764,8212.0
2025-03-04 11:40:00,255.66,255.91,255.36,255.46,15311.0,255.1764,255.4259,254.877,254.9768,15311.0
2025-03-04 11:50:00,255.46,255.78,255.18,255.23,6761.0,254.9768,255.2962,254.6973,254.7472,6761.0
2025-03-04 12:00:00,255.37,255.58,255.02,255.16,4622.0,254.887,255.0966,254.5376,254.6774,4622.0
2025-03-04 12:10:00,255.14,255.38,255.03,255.19,6093.0,254.6574,254.8969,254.5476,254.7073,6093.0
2025-03-04 12:20:00,255.09,255.16,254.41,254.73,6151.0,254.6075,254.6774,253.9288,254.2482,6151.0
2025-03-04 12:30:00,254.66,255.37,254.6,254.7,25042.0,254.1783,254.887,254.1184,254.2182,25042.0
2025-03-04 12:40:00,254.99,255.85,254.91,255.29,51204.0,254.5077,255.3661,254.4278,254.8071,51204.0
2025-03-04 12:50:00,255.17,255.43,254.59,255.04,37970.0,254.6873,254.9468,254.1084,254.5576,37970.0
2025-03-04 13:00:00,255.04,255.19,254.51,254.64,20151.0,254.5576,254.7073,254.0286,254.1583,20151.0
2025-03-04 13:10:00,254.69,255.19,254.64,255.14,9166.0,254.2082,254.7073,254.1583,254.6574,9166.0
2025-03-04 13:20:00,255.04,255.16,254.82,255.0,4214.0,254.5576,254.6774,254.338,254.5177,4214.0
2025-03-04 13:30:00,254.95,255.1,254.77,255.1,7097.0,254.4678,254.6175,254.2881,254.6175,7097.0
2025-03-04 13:40:00,255.12,255.67,255.1,255.63,6406.0,254.6374,255.1864,254.6175,255.1465,6406.0
2025-03-04 13:50:00,255.76,256.09,255.76,255.97,6075.0,255.2762,255.6056,255.2762,255.4858,6075.0
2025-03-04 14:00:00,255.91,256.35,255.85,256.29,15759.0,255.4259,255.8651,255.3661,255.8052,15759.0
2025-03-04 14:10:00,256.25,256.25,255.65,255.8,7156.0,255.7653,255.7653,255.1664,255.3161,7156.0
2025-03-04 14:20:00,255.74,255.88,254.88,255.01,9436.0,255.2563,255.396,254.3979,254.5276,9436.0
2025-03-04 14:30:00,255.17,255.25,254.93,254.97,6774.0,254.6873,254.7672,254.4478,254.4877,6774.0
2025-03-04 14:40:00,254.94,255.6,254.94,255.6,8375.0,254.4578,255.1165,254.4578,255.1165,8375.0
2025-03-04 14:50:00,255.65,255.86,255.56,255.82,11670.0,255.1664,255.376,255.0766,255.3361,11670.0
2025-03-04 15:00:00,255.85,255.91,255.22,255.35,10837.0,255.3661,255.4259,254.7372,254.867,10837.0
2025-03-04 15:10:00,255.24,255.25,254.9,254.96,35544.0,254.7572,254.7672,254.4178,254.4777,35544.0
2025-03-04 15:20:00,254.96,255.53,254.88,255.02,22432.0,254.4777,255.0467,254.3979,254.5376,22432.0
2025-03-04 15:30:00,255.02,255.05,254.06,254.51,31812.0,254.5376,254.5676,253.5794,254.0286,31812.0
2025-03-04 15:40:00,254.51,254.7,253.84,253.92,44329.0,254.0286,254.2182,253.3599,253.4397,44329.0
2025-03-04 15:50:00,253.8,253.92,252.55,253.21,152276.0,253.3199,253.4397,252.0723,252.731,152276.0
2025-03-05 09:30:00,252.02,253.89,251.83,253.88,11316.0,251.5433,253.4098,251.3537,253.3998,11316.0
2025-03-05 09:40:00,254.0,254.36,253.09,254.25,7606.0,253.5196,253.8789,252.6113,253.7691,7606.0
2025-03-05 09:50:00,254.24,254.95,254.08,254.77,11526.0,253.7591,254.4678,253.5994,254.2881,11526.0
2025-03-05 10:00:00,254.98,255.16,253.81,253.97,13793.0,254.4977,254.6774,253.3299,253.4896,13793.0
2025-03-05 10:10:00,253.98,254.09,253.09,253.39,8692.0,253.4996,253.6094,252.6113,252.9107,8692.0
2025-03-05 10:20:00,253.39,253.39,252.52,252.54,6400.0,252.9107,252.9107,252.0424,252.0623,6400.0
2025-03-05 10:30:00,252.56,252.69,251.97,252.69,5192.0,252.0823,252.212,251.4934,252.212,5192.0
2025-03-05 10:40:00,252.46,252.56,252.17,252.41,4047.0,251.9825,252.0823,251.693,251.9326,4047.0
2025-03-05 10:50:00,252.29,252.31,252.09,252.21,4996.0,251.8128,251.8327,251.6132,251.7329,4996.0
2025-03-05 11:00:00,252.21,252.21,251.53,251.7,16684.0,251.7329,251.7329,251.0542,251.2239,16684.0
2025-03-05 11:10:00,251.56,251.7,251.22,251.22,3673.0,251.0842,251.2239,250.7448,250.7448,3673.0
2025-03-05 11:20:00,251.38,251.38,250.58,250.77,8017.0,250.9045,250.9045,250.106,250.2957,8017.0
2025-03-05 11:30:00,250.69,251.41,250.62,251.39,34288.0,250.2158,250.9345,250.1459,250.9145,34288.0
2025-03-05 11:40:00,251.37,251.37,250.96,250.96,8611.0,250.8945,250.8945,250.4853,250.4853,8611.0
2025-03-05 11:50:00,250.91,251.53,250.74,251.46,11286.0,250.4354,251.0542,250.2657,250.9844,11286.0
2025-03-05 12:00:00,251.45,251.94,251.44,251.55,9397.0,250.9744,251.4634,250.9644,251.0742,9397.0
2025-03-05 12:10:00,251.7,251.82,251.38,251.71,9639.0,251.2239,251.3437,250.9045,251.2339,9639.0
2025-03-05 12:20:00,251.73,251.92,251.59,251.84,11886.0,251.2538,251.4435,251.1141,251.3636,11886.0
2025-03-05 12:30:00,251.84,252.1,251.83,251.94,7423.0,251.3636,251.6231,251.3537,251.4634,7423.0
2025-03-05 12:40:00,252.03,252.08,251.8,251.93,3353.0,251.5533,251.6032,251.3237,251.4535,3353.0
2025-03-05 12:50:00,251.91,252.59,251.91,252.59,6206.0,251.4335,252.1122,251.4335,252.1122,6206.0
2025-03-05 13:00:00,252.59,252.8,252.12,252.12,11509.0,252.1122,252.3218,251.6431,251.6431,11509.0
2025-03-05 13:10:00,252.13,252.13,251.71,251.71,6506.0,251.6531,251.6531,251.2339,251.2339,6506.0
2025-03-05 13:20:00,251.92,252.18,251.75,252.16,7786.0,251.4435,251.703,251.2738,251.683,7786.0
2025-03-05 13:30:00,252.16,252.29,251.82,251.94,9152.0,251.683,251.8128,251.3437,251.4634,9152.0
2025-03-05 13:40:00,251.94,251.94,251.46,251.86,5298.0,251.4634,251.4634,250.9844,251.3836,5298.0
2025-03-05 13:50:00,251.81,252.04,251.81,252.04,3421.0,251.3337,251.5633,251.3337,251.5633,3421.0
2025-03-05 14:00:00,252.0,252.61,251.93,252.6,12217.0,251.5233,252.1322,251.4535,252.1222,12217.0
2025-03-05 14:10:00,252.57,252.63,252.19,252.19,18685.0,252.0923,252.1521,251.713,251.713,18685.0
2025-03-05 14:20:00,252.19,252.34,251.82,252.07,19628.0,251.713,251.8627,251.3437,251.5932,19628.0
2025-03-05 14:30:00,252.08,252.6,251.96,252.48,9212.0,251.6032,252.1222,251.4834,252.0024,9212.0
2025-03-05 14:40:00,252.52,252.6,252.31,252.39,10927.0,252.0424,252.1222,251.8327,251.9126,10927.0
2025-03-05 14:50:00,252.48,252.58,252.21,252.21,8495.0,252.0024,252.1022,251.7329,251.7329,8495.0
2025-03-05 15:00:00,252.21,252.34,251.98,251.99,10756.0,251.7329,251.8627,251.5034,251.5134,10756.0
2025-03-05 15:10:00,251.99,252.18,251.66,252.18,11182.0,251.5134,251.703,251.184,251.703,11182.0
2025-03-05 15:20:00,252.14,252.41,252.05,252.37,10323.0,251.6631,251.9326,251.5732,251.8926,10323.0
2025-03-05 15:30:00,252.3,252.33,251.84,252.03,14259.0,251.8228,251.8527,251.3636,251.5533,14259.0
2025-03-05 15:40:00,251.98,252.18,251.68,251.81,17441.0,251.5034,251.703,251.2039,251.3337,17441.0
2025-03-05 15:50:00,251.77,251.77,250.89,251.49,118461.0,251.2938,251.2938,250.4154,251.0143,118461.0
2025-03-06 09:30:00,249.41,252.2,248.59,249.71,29603.0,248.9382,251.723,248.1198,249.2377,29603.0
2025-03-06 09:40:00,249.84,250.99,249.8,250.08,14857.0,249.3674,250.5152,249.3275,249.607,14857.0
2025-03-06 09:50:00,250.07,250.74,249.67,249.67,24542.0,249.597,250.2657,249.1977,249.1977,24542.0
2025-03-06 10:00:00,249.67,250.22,249.15,250.06,12859.0,249.1977,249.7467,248.6787,249.587,12859.0
2025-03-06 10:10:00,250.24,250.89,250.18,250.49,8678.0,249.7667,250.4154,249.7068,250.0162,8678.0
2025-03-06 10:20:00,250.56,250.71,250.1,250.59,7187.0,250.0861,250.2358,249.6269,250.116,7187.0
2025-03-06 10:30:00,250.73,251.67,250.65,251.53,9703.0,250.2557,251.194,250.1759,251.0542,9703.0
2025-03-06 10:40:00,251.54,251.97,251.54,251.85,7332.0,251.0642,251.4934,251.0642,251.3736,7332.0
2025-03-06 10:50:00,251.71,252.45,251.68,252.43,8357.0,251.2339,251.9725,251.2039,251.9525,8357.0
2025-03-06 11:00:00,252.51,252.51,252.16,252.44,9010.0,252.0324,252.0324,251.683,251.9625,9010.0
2025-03-06 11:10:00,252.47,252.5,251.98,252.12,10961.0,251.9924,252.0224,251.5034,251.6431,10961.0
2025-03-06 11:20:00,251.99,252.35,251.97,252.15,7407.0,251.5134,251.8727,251.4934,251.6731,7407.0
2025-03-06 11:30:00,252.37,252.47,251.94,251.95,13503.0,251.8926,251.9924,251.4634,251.4734,13503.0
2025-03-06 11:40:00,251.96,252.27,251.96,252.11,4691.0,251.4834,251.7928,251.4834,251.6331,4691.0
2025-03-06 11:50:00,252.23,252.23,251.35,251.46,12800.0,251.7529,251.7529,250.8746,250.9844,12800.0
2025-03-06 12:00:00,251.4,251.45,251.21,251.37,7904.0,250.9245,250.9744,250.7348,250.8945,7904.0
2025-03-06 12:10:00,251.32,251.42,251.1,251.34,19090.0,250.8446,250.9444,250.625,250.8646,19090.0
2025-03-06 12:20:00,251.25,251.53,251.02,251.1,12074.0,250.7748,251.0542,250.5452,250.625,12074.0
2025-03-06 12:30:00,251.1,251.35,251.06,251.22,8998.0,250.625,250.8746,250.5851,250.7448,8998.0
2025-03-06 12:40:00,251.37,251.83,251.33,251.62,14548.0,250.8945,251.3537,250.8546,251.1441,14548.0
2025-03-06 12:50:00,251.65,252.45,251.64,252.45,4991.0,251.174,251.9725,251.164,251.9725,4991.0
2025-03-06 13:00:00,252.42,252.75,252.32,252.71,7025.0,251.9425,252.2719,251.8427,252.232,7025.0
2025-03-06 13:10:00,252.75,253.25,252.49,253.08,24651.0,252.2719,252.771,252.0124,252.6013,24651.0
2025-03-06 13:20:00,253.09,253.14,252.23,252.32,11799.0,252.6113,252.6612,251.7529,251.8427,11799.0
2025-03-06 13:30:00,252.41,252.41,251.22,251.22,6863.0,251.9326,251.9326,250.7448,250.7448,6863.0
2025-03-06 13:40:00,251.29,251.37,250.92,251.37,9853.0,250.8147,250.8945,250.4454,250.8945,9853.0
2025-03-06 13:50:00,251.24,251.54,251.24,251.54,8597.0,250.7648,251.0642,250.7648,251.0642,8597.0
2025-03-06 14:00:00,251.54,251.66,251.24,251.26,18705.0,251.0642,251.184,250.7648,250.7847,18705.0
2025-03-06 14:10:00,251.34,251.59,251.33,251.42,14366.0,250.8646,251.1141,250.8546,250.9444,14366.0
2025-03-06 14:20:00,251.42,251.65,251.32,251.59,7315.0,250.9444,251.174,250.8446,251.1141,7315.0
2025-03-06 14:30:00,251.52,252.24,251.49,252.09,7299.0,251.0442,251.7629,251.0143,251.6132,7299.0
2025-03-06 14:40:00,252.09,252.46,252.06,252.26,10827.0,251.6132,251.9825,251.5832,251.7828,10827.0
2025-03-06 14:50:00,252.32,252.41,251.8,251.87,5461.0,251.8427,251.9326,251.3237,251.3936,5461.0
2025-03-06 15:00:00,251.85,252.11,251.63,252.1,12046.0,251.3736,251.6331,251.154,251.6231,12046.0
2025-03-06 15:10:00,252.1,252.45,252.02,252.4,7213.0,251.6231,251.9725,251.5433,251.9226,7213.0
2025-03-06 15:20:00,252.53,252.84,252.32,252.84,11831.0,252.0523,252.3617,251.8427,252.3617,11831.0
2025-03-06 15:30:00,252.91,253.24,252.79,252.84,11959.0,252.4316,252.761,252.3118,252.3617,11959.0
2025-03-06 15:40:00,252.83,253.48,252.79,253.47,24615.0,252.3518,253.0005,252.3118,252.9906,24615.0
2025-03-06 15:50:00,253.4,253.95,253.1,253.83,179580.0,252.9207,253.4696,252.6213,253.3499,179580.0
2025-03-07 09:30:00,253.31,253.31,252.35,252.35,10944.0,252.8309,252.8309,251.8727,251.8727,10944.0
2025-03-07 09:40:00,252.68,254.16,252.33,253.96,9669.0,252.202,253.6792,251.8527,253.4796,9669.0
2025-03-07 09:50:00,253.61,253.73,253.27,253.4,6007.0,253.1303,253.2501,252.7909,252.9207,6007.0
2025-03-07 10:00:00,253.01,253.08,252.11,252.49,27204.0,252.5314,252.6013,251.6331,252.0124,27204.0
2025-03-07 10:10:00,252.49,252.99,252.11,252.96,17007.0,252.0124,252.5115,251.6331,252.4815,17007.0
2025-03-07 10:20:00,252.74,253.89,252.74,253.67,33539.0,252.2619,253.4098,252.2619,253.1902,33539.0
2025-03-07 10:30:00,253.67,253.95,252.86,253.22,18379.0,253.1902,253.4696,252.3817,252.741,18379.0
2025-03-07 10:40:00,253.37,254.74,253.32,254.74,30665.0,252.8907,254.2582,252.8408,254.2582,30665.0
2025-03-07 10:50:00,254.74,254.9,253.96,254.82,10456.0,254.2582,254.4178,253.4796,254.338,10456.0
2025-03-07 11:00:00,254.83,254.85,254.56,254.56,5156.0,254.348,254.3679,254.0785,254.0785,5156.0
2025-03-07 11:10:00,254.56,254.86,254.49,254.84,21179.0,254.0785,254.3779,254.0086,254.358,21179.0
2025-03-07 11:20:00,254.84,255.09,254.46,255.06,20707.0,254.358,254.6075,253.9787,254.5775,20707.0
2025-03-07 11:30:00,254.98,255.78,254.96,255.64,9102.0,254.4977,255.2962,254.4777,255.1564,9102.0
2025-03-07 11:40:00,255.64,255.84,255.36,255.36,9762.0,255.1564,255.3561,254.877,254.877,9762.0
2025-03-07 11:50:00,255.48,255.63,255.1,255.25,11895.0,254.9968,255.1465,254.6175,254.7672,11895.0
2025-03-07 12:00:00,255.12,255.62,254.86,254.9,12525.0,254.6374,255.1365,254.3779,254.4178,12525.0
2025-03-07 12:10:00,254.88,255.97,254.88,255.97,10827.0,254.3979,255.4858,254.3979,255.4858,10827.0
2025-03-07 12:20:00,255.81,256.63,255.78,256.47,18579.0,255.3261,256.1446,255.2962,255.9849,18579.0
2025-03-07 12:30:00,256.5,257.03,256.19,257.0,8578.0,256.0148,256.5438,255.7054,256.5139,8578.0
2025-03-07 12:40:00,257.0,257.73,256.99,257.3,58739.0,256.5139,257.2425,256.5039,256.8133,58739.0
2025-03-07 12:50:00,257.21,257.25,256.86,256.96,13398.0,256.7235,256.7634,256.3741,256.474,13398.0
2025-03-07 13:00:00,256.97,257.47,256.74,257.25,21326.0,256.4839,256.983,256.2544,256.7634,21326.0
2025-03-07 13:10:00,257.31,257.54,256.73,256.88,40063.0,256.8233,257.0529,256.2444,256.3941,40063.0
2025-03-07 13:20:00,256.81,256.82,256.43,256.54,9857.0,256.3242,256.3342,255.945,256.0547,9857.0
2025-03-07 13:30:00,256.64,257.06,256.57,256.91,11868.0,256.1546,256.5738,256.0847,256.424,11868.0
2025-03-07 13:40:00,257.06,257.31,256.71,257.24,20611.0,256.5738,256.8233,256.2244,256.7534,20611.0
2025-03-07 13:50:00,257.24,257.97,257.24,257.91,25421.0,256.7534,257.482,256.7534,257.4222,25421.0
2025-03-07 14:00:00,257.97,257.99,257.25,257.28,12729.0,257.482,257.502,256.7634,256.7933,12729.0
2025-03-07 14:10:00,257.2,257.41,256.88,256.9,19310.0,256.7135,256.9231,256.3941,256.4141,19310.0
2025-03-07 14:20:00,257.06,257.07,256.3,256.31,20870.0,256.5738,256.5837,255.8152,255.8252,20870.0
2025-03-07 14:30:00,256.35,256.71,256.33,256.65,12854.0,255.8651,256.2244,255.8451,256.1645,12854.0
2025-03-07 14:40:00,256.54,256.64,256.16,256.26,13347.0,256.0547,256.1546,255.6755,255.7753,13347.0
2025-03-07 14:50:00,256.38,256.38,255.45,255.45,11748.0,255.895,255.895,254.9668,254.9668,11748.0
2025-03-07 15:00:00,255.51,255.69,255.21,255.69,19190.0,255.0267,255.2064,254.7273,255.2064,19190.0
2025-03-07 15:10:00,255.65,255.77,255.37,255.6,41604.0,255.1664,255.2862,254.887,255.1165,41604.0
2025-03-07 15:20:00,255.56,255.58,255.24,255.27,9097.0,255.0766,255.0966,254.7572,254.7871,9097.0
2025-03-07 15:30:00,255.16,255.34,254.15,254.6,29580.0,254.6774,254.857,253.6693,254.1184,29580.0
2025-03-07 15:40:00,254.4,254.71,253.99,254.71,35664.0,253.9188,254.2282,253.5096,254.2282,35664.0
2025-03-07 15:50:00,254.6,254.88,254.24,254.58,124603.0,254.1184,254.3979,253.7591,254.0985,124603.0
2025-03-10 09:30:00,254.27,259.66,254.18,258.93,27559.0,253.789,259.1688,253.6992,258.4402,27559.0
2025-03-10 09:40:00,259.35,259.88,258.46,258.94,17385.0,258.8594,259.3884,257.9711,258.4502,17385.0
2025-03-10 09:50:00,258.94,259.94,258.94,259.31,29442.0,258.4502,259.4483,258.4502,258.8195,29442.0
2025-03-10 10:00:00,259.44,259.55,257.24,257.35,67978.0,258.9493,259.0591,256.7534,256.8632,67978.0
2025-03-10 10:10:00,257.32,257.65,256.93,257.33,21202.0,256.8333,257.1626,256.444,256.8433,21202.0
2025-03-10 10:20:00,257.57,257.91,257.15,257.15,18729.0,257.0828,257.4222,256.6636,256.6636,18729.0
2025-03-10 10:30:00,257.44,259.36,257.23,259.29,18741.0,256.953,258.8694,256.7434,258.7995,18741.0
2025-03-10 10:40:00,259.03,260.91,258.97,260.29,24570.0,258.54,260.4165,258.4802,259.7977,24570.0
2025-03-10 10:50:00,260.29,261.84,259.77,261.54,26556.0,259.7977,261.3447,259.2786,261.0453,26556.0
2025-03-10 11:00:00,261.59,261.64,260.6,260.6,30301.0,261.0952,261.1451,260.1071,260.1071,30301.0
2025-03-10 11:10:00,260.86,262.15,260.7,261.64,25380.0,260.3666,261.6541,260.2069,261.1451,25380.0
2025-03-10 11:20:00,261.67,261.72,260.69,260.9,7973.0,261.175,261.2249,260.1969,260.4065,7973.0
2025-03-10 11:30:00,260.9,260.9,260.1,260.19,14141.0,260.4065,260.4065,259.608,259.6978,14141.0
2025-03-10 11:40:00,260.23,260.23,259.28,259.35,19862.0,259.7378,259.7378,258.7896,258.8594,19862.0
2025-03-10 11:50:00,259.35,260.1,258.26,259.66,26935.0,258.8594,259.608,257.7715,259.1688,26935.0
2025-03-10 12:00:00,259.66,260.14,259.33,259.91,15777.0,259.1688,259.6479,258.8395,259.4184,15777.0
2025-03-10 12:10:00,259.89,260.17,259.6,259.6,25920.0,259.3984,259.6779,259.109,259.109,25920.0
2025-03-10 12:20:00,259.92,260.27,259.8,259.98,13365.0,259.4284,259.7777,259.3086,259.4882,13365.0
2025-03-10 12:30:00,260.1,260.56,259.62,259.62,17136.0,259.608,260.0671,259.1289,259.1289,17136.0
2025-03-10 12:40:00,259.73,260.39,259.71,260.39,11962.0,259.2387,259.8975,259.2188,259.8975,11962.0
2025-03-10 12:50:00,260.29,260.29,259.43,259.56,14635.0,259.7977,259.7977,258.9393,259.069,14635.0
2025-03-10 13:00:00,259.7,260.01,259.6,259.85,12664.0,259.2088,259.5182,259.109,259.3585,12664.0
2025-03-10 13:10:00,259.99,260.16,259.84,260.0,16966.0,259.4982,259.6679,259.3485,259.5082,16966.0
2025-03-10 13:20:00,259.99,260.25,259.54,259.87,11030.0,259.4982,259.7577,259.0491,259.3784,11030.0
2025-03-10 13:30:00,259.82,260.3,259.68,260.3,15027.0,259.3285,259.8076,259.1888,259.8076,15027.0
2025-03-10 13:40:00,260.3,260.57,260.11,260.34,10688.0,259.8076,260.0771,259.618,259.8476,10688.0
2025-03-10 13:50:00,260.31,260.92,260.3,260.69,19873.0,259.8176,260.4265,259.8076,260.1969,19873.0
2025-03-10 14:00:00,260.69,260.83,260.09,260.42,15159.0,260.1969,260.3366,259.598,259.9274,15159.0
2025-03-10 14:10:00,260.32,260.42,259.89,260.17,12566.0,259.8276,259.9274,259.3984,259.6779,12566.0
2025-03-10 14:20:00,260.17,260.18,259.56,259.66,14266.0,259.6779,259.6879,259.069,259.1688,14266.0
2025-03-10 14:30:00,259.82,260.26,259.5,260.13,16783.0,259.3285,259.7677,259.0091,259.638,16783.0
2025-03-10 14:40:00,260.26,260.83,259.89,260.56,86358.0,259.7677,260.3366,259.3984,260.0671,86358.0
2025-03-10 14:50:00,260.55,260.94,260.15,260.62,26020.0,260.0572,260.4464,259.6579,260.127,26020.0
2025-03-10 15:00:00,260.52,260.63,259.64,259.68,16689.0,260.0272,260.137,259.1489,259.1888,16689.0
2025-03-10 15:10:00,259.53,260.62,259.41,260.32,35446.0,259.0391,260.127,258.9193,259.8276,35446.0
2025-03-10 15:20:00,260.24,261.24,260.24,261.06,57568.0,259.7477,260.7459,259.7477,260.5662,57568.0
2025-03-10 15:30:00,261.12,261.9,260.98,261.83,44641.0,260.6261,261.4046,260.4863,261.3347,44641.0
2025-03-10 15:40:00,261.83,262.47,261.54,262.05,54622.0,261.3347,261.9735,261.0453,261.5543,54622.0
2025-03-10 15:50:00,262.04,262.56,261.23,261.6,156735.0,261.5443,262.0634,260.7359,261.1052,156735.0
2025-03-11 09:30:00,262.92,263.7,257.4,258.65,32490.0,262.4227,263.2012,256.9131,258.1608,32490.0
2025-03-11 09:40:00,258.0,259.0,257.35,258.41,11509.0,257.512,258.5101,256.8632,257.9212,11509.0
2025-03-11 09:50:00,257.98,259.22,256.54,259.22,23887.0,257.492,258.7297,256.0547,258.7297,23887.0
2025-03-11 10:00:00,259.65,260.14,258.34,259.97,18215.0,259.1589,259.6479,257.8513,259.4783,18215.0
2025-03-11 10:10:00,259.97,260.64,259.64,260.64,14309.0,259.4783,260.147,259.1489,260.147,14309.0
2025-03-11 10:20:00,260.65,261.32,260.12,261.29,9857.0,260.157,260.8257,259.628,260.7958,9857.0
2025-03-11 10:30:00,261.35,261.35,260.25,260.49,11833.0,260.8556,260.8556,259.7577,259.9973,11833.0
2025-03-11 10:40:00,260.52,260.63,259.93,260.31,34156.0,260.0272,260.137,259.4383,259.8176,34156.0
2025-03-11 10:50:00,260.29,260.9,260.05,260.25,19691.0,259.7977,260.4065,259.5581,259.7577,19691.0
2025-03-11 11:00:00,259.91,260.23,259.58,259.85,8834.0,259.4184,259.7378,259.089,259.3585,8834.0
2025-03-11 11:10:00,260.18,261.72,260.18,261.5,13420.0,259.6879,261.2249,259.6879,261.0054,13420.0
2025-03-11 11:20:00,261.61,261.83,260.67,260.68,12862.0,261.1152,261.3347,260.1769,260.1869,12862.0
2025-03-11 11:30:00,260.81,261.41,260.81,261.33,16888.0,260.3167,260.9155,260.3167,260.8357,16888.0
2025-03-11 11:40:00,261.45,261.68,261.25,261.25,8287.0,260.9555,261.185,260.7558,260.7558,8287.0
2025-03-11 11:50:00,261.25,261.26,260.58,260.68,8709.0,260.7558,260.7658,260.0871,260.1869,8709.0
2025-03-11 12:00:00,260.63,261.14,260.63,260.78,12770.0,260.137,260.646,260.137,260.2867,12770.0
2025-03-11 12:10:00,260.78,260.78,260.38,260.69,33412.0,260.2867,260.2867,259.8875,260.1969,33412.0
2025-03-11 12:20:00,260.67,261.22,260.62,260.73,8679.0,260.1769,260.7259,260.127,260.2368,8679.0
2025-03-11 12:30:00,260.73,260.85,260.35,260.35,35856.0,260.2368,260.3566,259.8575,259.8575,35856.0
2025-03-11 12:40:00,260.19,260.82,260.19,260.8,26280.0,259.6978,260.3267,259.6978,260.3067,26280.0
2025-03-11 12:50:00,260.69,260.82,260.47,260.61,28230.0,260.1969,260.3267,259.9773,260.117,28230.0
2025-03-11 13:00:00,260.6,261.01,260.49,260.85,28680.0,260.1071,260.5163,259.9973,260.3566,28680.0
2025-03-11 13:10:00,260.87,261.23,260.75,261.19,10903.0,260.3766,260.7359,260.2568,260.696,10903.0
2025-03-11 13:20:00,261.26,261.3,260.83,261.05,10975.0,260.7658,260.8057,260.3366,260.5562,10975.0
2025-03-11 13:30:00,261.01,261.1,260.29,260.6,61578.0,260.5163,260.6061,259.7977,260.1071,61578.0
2025-03-11 13:40:00,260.56,260.63,259.75,259.75,80187.0,260.0671,260.137,259.2587,259.2587,80187.0
2025-03-11 13:50:00,259.67,260.16,259.65,259.88,18756.0,259.1788,259.6679,259.1589,259.3884,18756.0
2025-03-11 14:00:00,259.94,260.46,259.77,259.84,40734.0,259.4483,259.9673,259.2786,259.3485,40734.0
2025-03-11 14:10:00,259.82,260.32,259.82,260.11,19966.0,259.3285,259.8276,259.3285,259.618,19966.0
2025-03-11 14:20:00,260.11,260.76,260.11,260.63,22290.0,259.618,260.2668,259.618,260.137,22290.0
2025-03-11 14:30:00,260.63,260.67,260.24,260.35,18028.0,260.137,260.1769,259.7477,259.8575,18028.0
2025-03-11 14:40:00,260.43,261.41,260.33,261.41,24056.0,259.9374,260.9155,259.8376,260.9155,24056.0
2025-03-11 14:50:00,261.4,261.7,261.28,261.33,11961.0,260.9056,261.205,260.7858,260.8357,11961.0
2025-03-11 15:00:00,261.37,261.76,261.33,261.37,21137.0,260.8756,261.2649,260.8357,260.8756,21137.0
2025-03-11 15:10:00,261.37,261.7,260.91,261.24,18839.0,260.8756,261.205,260.4165,260.7459,18839.0
2025-03-11 15:20:00,261.19,261.45,260.98,261.11,22990.0,260.696,260.9555,260.4863,260.6161,22990.0
2025-03-11 15:30:00,261.11,262.09,261.04,261.65,38880.0,260.6161,261.5942,260.5462,261.1551,38880.0
2025-03-11 15:40:00,261.69,261.71,261.0,261.12,43260.0,261.195,261.215,260.5063,260.6261,43260.0
2025-03-11 15:50:00,260.92,261.33,260.38,260.67,201389.0,260.4265,260.8357,259.8875,260.1769,201389.0
2025-03-12 09:30:00,259.45,259.98,254.2,254.87,51950.0,258.9592,259.4882,253.7192,254.3879,51950.0
2025-03-12 09:40:00,254.89,256.59,254.21,256.4,18246.0,254.4079,256.1047,253.7292,255.915,18246.0
2025-03-12 09:50:00,256.56,257.3,255.6,256.81,16058.0,256.0747,256.8133,255.1165,256.3242,16058.0
2025-03-12 10:00:00,256.81,256.88,255.36,256.43,31509.0,256.3242,256.3941,254.877,255.945,31509.0
2025-03-12 10:10:00,256.8,257.31,256.32,256.59,8854.0,256.3143,256.8233,255.8352,256.1047,8854.0
2025-03-12 10:20:00,256.32,256.85,256.32,256.66,24527.0,255.8352,256.3642,255.8352,256.1745,24527.0
2025-03-12 10:30:00,256.67,256.67,254.74,254.88,17723.0,256.1845,256.1845,254.2582,254.3979,17723.0
2025-03-12 10:40:00,254.88,254.88,253.2,253.2,29641.0,254.3979,254.3979,252.7211,252.7211,29641.0
2025-03-12 10:50:00,253.21,254.27,252.82,254.11,26507.0,252.731,253.789,252.3418,253.6293,26507.0
2025-03-12 11:00:00,254.28,254.9,253.85,253.92,15182.0,253.799,254.4178,253.3698,253.4397,15182.0
2025-03-12 11:10:00,253.83,253.92,252.92,253.19,31338.0,253.3499,253.4397,252.4416,252.7111,31338.0
2025-03-12 11:20:00,253.08,253.49,252.73,253.24,77761.0,252.6013,253.0105,252.252,252.761,77761.0
2025-03-12 11:30:00,253.21,253.31,251.94,252.79,35810.0,252.731,252.8309,251.4634,252.3118,35810.0
2025-03-12 11:40:00,252.58,253.44,252.21,252.98,14429.0,252.1022,252.9606,251.7329,252.5015,14429.0
2025-03-12 11:50:00,252.98,253.3,252.42,252.78,14764.0,252.5015,252.8209,251.9425,252.3019,14764.0
2025-03-12 12:00:00,252.91,253.12,252.21,252.39,14031.0,252.4316,252.6412,251.7329,251.9126,14031.0
2025-03-12 12:10:00,252.5,253.13,252.43,253.13,6532.0,252.0224,252.6512,251.9525,252.6512,6532.0
2025-03-12 12:20:00,253.04,253.15,252.48,252.89,12498.0,252.5614,252.6712,252.0024,252.4117,12498.0
2025-03-12 12:30:00,253.06,253.88,253.06,253.47,26495.0,252.5813,253.3998,252.5813,252.9906,26495.0
2025-03-12 12:40:00,253.29,253.71,253.0,253.45,12633.0,252.8109,253.2301,252.5214,252.9706,12633.0
2025-03-12 12:50:00,253.37,253.48,252.46,252.46,22409.0,252.8907,253.0005,251.9825,251.9825,22409.0
2025-03-12 13:00:00,252.46,253.25,252.17,253.06,11201.0,251.9825,252.771,251.693,252.5813,11201.0
2025-03-12 13:10:00,253.08,253.5,252.72,253.21,33678.0,252.6013,253.0205,252.242,252.731,33678.0
2025-03-12 13:20:00,253.19,254.0,253.19,253.44,24423.0,252.7111,253.5196,252.7111,252.9606,24423.0
2025-03-12 13:30:00,253.44,253.88,253.43,253.84,27097.0,252.9606,253.3998,252.9506,253.3599,27097.0
2025-03-12 13:40:00,254.0,254.0,253.2,253.21,16289.0,253.5196,253.5196,252.7211,252.731,16289.0
2025-03-12 13:50:00,253.21,253.5,253.05,253.11,17397.0,252.731,253.0205,252.5713,252.6312,17397.0
2025-03-12 14:00:00,253.11,253.27,252.89,253.06,12476.0,252.6312,252.7909,252.4117,252.5813,12476.0
2025-03-12 14:10:00,253.2,253.43,252.75,252.77,5778.0,252.7211,252.9506,252.2719,252.2919,5778.0
2025-03-12 14:20:00,252.8,253.5,252.8,253.35,11031.0,252.3218,253.0205,252.3218,252.8708,11031.0
2025-03-12 14:30:00,253.5,253.88,253.28,253.5,18444.0,253.0205,253.3998,252.8009,253.0205,18444.0
2025-03-12 14:40:00,253.59,254.18,253.47,254.03,22424.0,253.1103,253.6992,252.9906,253.5495,22424.0
2025-03-12 14:50:00,254.03,254.25,253.83,254.07,16486.0,253.5495,253.7691,253.3499,253.5894,16486.0
2025-03-12 15:00:00,254.0,254.07,253.6,253.8,16445.0,253.5196,253.5894,253.1203,253.3199,16445.0
2025-03-12 15:10:00,254.0,254.3,253.88,254.17,11514.0,253.5196,253.819,253.3998,253.6892,11514.0
2025-03-12 15:20:00,254.09,254.3,253.88,254.03,8261.0,253.6094,253.819,253.3998,253.5495,8261.0
2025-03-12 15:30:00,254.18,254.33,253.76,254.21,20101.0,253.6992,253.8489,253.28,253.7292,20101.0
2025-03-12 15:40:00,254.3,254.61,253.78,254.26,19207.0,253.819,254.1284,253.3,253.7791,19207.0
2025-03-12 15:50:00,254.42,254.53,253.63,253.91,140624.0,253.9388,254.0485,253.1503,253.4297,140624.0
2025-03-13 09:30:00,254.78,254.78,253.27,253.39,13730.0,254.2981,254.2981,252.7909,252.9107,13730.0
2025-03-13 09:40:00,253.53,254.51,253.52,254.27,5020.0,253.0504,254.0286,253.0405,253.789,5020.0
2025-03-13 09:50:00,254.45,255.52,254.19,255.0,19727.0,253.9687,255.0367,253.7092,254.5177,19727.0
2025-03-13 10:00:00,255.27,255.75,254.86,255.74,20327.0,254.7871,255.2662,254.3779,255.2563,20327.0
2025-03-13 10:10:00,255.73,255.74,254.74,254.88,12891.0,255.2463,255.2563,254.2582,254.3979,12891.0
2025-03-13 10:20:00,254.73,254.87,254.31,254.83,6043.0,254.2482,254.3879,253.829,254.348,6043.0
2025-03-13 10:30:00,254.86,255.53,254.52,255.28,5677.0,254.3779,255.0467,254.0386,254.7971,5677.0
2025-03-13 10:40:00,255.35,256.37,255.23,256.32,4874.0,254.867,255.8851,254.7472,255.8352,4874.0
2025-03-13 10:50:00,256.3,256.31,255.62,255.67,10135.0,255.8152,255.8252,255.1365,255.1864,10135.0
2025-03-13 11:00:00,255.77,255.87,255.28,255.44,7697.0,255.2862,255.386,254.7971,254.9568,7697.0
2025-03-13 11:10:00,255.58,255.72,255.29,255.6,6722.0,255.0966,255.2363,254.8071,255.1165,6722.0
2025-03-13 11:20:00,255.51,255.67,255.27,255.67,8278.0,255.0267,255.1864,254.7871,255.1864,8278.0
2025-03-13 11:30:00,255.62,255.62,254.88,254.92,6511.0,255.1365,255.1365,254.3979,254.4378,6511.0
2025-03-13 11:40:00,254.86,255.31,254.86,255.02,4187.0,254.3779,254.8271,254.3779,254.5376,4187.0
2025-03-13 11:50:00,254.96,255.21,254.93,255.02,4550.0,254.4777,254.7273,254.4478,254.5376,4550.0
2025-03-13 12:00:00,255.13,256.29,255.05,256.12,9103.0,254.6474,255.8052,254.5676,255.6355,9103.0
2025-03-13 12:10:00,256.13,256.15,255.39,255.89,8038.0,255.6455,255.6655,254.9069,255.406,8038.0
2025-03-13 12:20:00,255.81,255.81,255.38,255.65,3054.0,255.3261,255.3261,254.8969,255.1664,3054.0
2025-03-13 12:30:00,255.54,255.8,255.49,255.56,5657.0,255.0566,255.3161,255.0067,255.0766,5657.0
2025-03-13 12:40:00,255.51,255.75,255.35,255.45,6316.0,255.0267,255.2662,254.867,254.9668,6316.0
2025-03-13 12:50:00,255.61,255.75,255.29,255.75,7680.0,255.1265,255.2662,254.8071,255.2662,7680.0
2025-03-13 13:00:00,255.67,255.93,255.43,255.62,5977.0,255.1864,255.4459,254.9468,255.1365,5977.0
2025-03-13 13:10:00,255.5,255.79,255.5,255.67,7793.0,255.0167,255.3062,255.0167,255.1864,7793.0
2025-03-13 13:20:00,255.57,255.72,254.74,254.77,11954.0,255.0866,255.2363,254.2582,254.2881,11954.0
2025-03-13 13:30:00,254.72,254.86,254.53,254.79,5366.0,254.2382,254.3779,254.0485,254.3081,5366.0
2025-03-13 13:40:00,254.65,254.65,254.38,254.6,6333.0,254.1683,254.1683,253.8988,254.1184,6333.0
2025-03-13 13:50:00,254.59,255.05,254.59,255.04,6767.0,254.1084,254.5676,254.1084,254.5576,6767.0
2025-03-13 14:00:00,254.91,255.07,254.77,255.07,5112.0,254.4278,254.5875,254.2881,254.5875,5112.0
2025-03-13 14:10:00,254.85,255.31,254.73,255.0,16828.0,254.3679,254.8271,254.2482,254.5177,16828.0
2025-03-13 14:20:00,254.99,255.32,254.98,255.22,5286.0,254.5077,254.8371,254.4977,254.7372,5286.0
2025-03-13 14:30:00,255.22,256.0,255.21,255.86,4988.0,254.7372,255.5158,254.7273,255.376,4988.0
2025-03-13 14:40:00,255.99,256.0,255.79,255.86,5550.0,255.5058,255.5158,255.3062,255.376,5550.0
2025-03-13 14:50:00,255.88,255.94,255.55,255.72,8047.0,255.396,255.4559,255.0666,255.2363,8047.0
2025-03-13 15:00:00,255.8,255.83,255.3,255.49,6666.0,255.3161,255.3461,254.8171,255.0067,6666.0
2025-03-13 15:10:00,255.48,255.92,255.47,255.75,7868.0,254.9968,255.4359,254.9868,255.2662,7868.0
2025-03-13 15:20:00,255.8,255.8,255.41,255.52,13289.0,255.3161,255.3161,254.9269,255.0367,13289.0
2025-03-13 15:30:00,255.41,255.47,254.87,254.97,10405.0,254.9269,254.9868,254.3879,254.4877,10405.0
2025-03-13 15:40:00,255.04,256.23,254.96,256.06,28593.0,254.5576,255.7453,254.4777,255.5757,28593.0
2025-03-13 15:50:00,255.97,256.21,255.28,256.05,125130.0,255.4858,255.7254,254.7971,255.5657,125130.0
2025-03-14 09:30:00,255.59,255.79,252.49,255.11,22079.0,255.1065,255.3062,252.0124,254.6275,22079.0
2025-03-14 09:40:00,254.84,255.26,254.67,255.26,5873.0,254.358,254.7772,254.1883,254.7772,5873.0
2025-03-14 09:50:00,254.67,254.96,254.16,254.59,6090.0,254.1883,254.4777,253.6792,254.1084,6090.0
2025-03-14 10:00:00,253.94,255.84,253.77,255.27,10997.0,253.4597,255.3561,253.29,254.7871,10997.0
2025-03-14 10:10:00,255.85,256.49,255.27,255.84,6513.0,255.3661,256.0048,254.7871,255.3561,6513.0
2025-03-14 10:20:00,255.84,255.85,255.13,255.64,7035.0,255.3561,255.3661,254.6474,255.1564,7035.0
2025-03-14 10:30:00,255.85,256.12,255.17,255.34,5764.0,255.3661,255.6355,254.6873,254.857,5764.0
2025-03-14 10:40:00,255.21,255.68,255.18,255.5,3407.0,254.7273,255.1964,254.6973,255.0167,3407.0
2025-03-14 10:50:00,255.67,256.5,255.67,256.5,4725.0,255.1864,256.0148,255.1864,256.0148,4725.0
2025-03-14 11:00:00,256.41,256.63,256.01,256.5,6128.0,255.925,256.1446,255.5257,256.0148,6128.0
2025-03-14 11:10:00,256.56,256.86,256.09,256.86,4453.0,256.0747,256.3741,255.6056,256.3741,4453.0
2025-03-14 11:20:00,256.86,257.37,256.7,257.37,4060.0,256.3741,256.8832,256.2144,256.8832,4060.0
2025-03-14 11:30:00,257.22,257.63,256.77,256.88,5846.0,256.7335,257.1427,256.2843,256.3941,5846.0
2025-03-14 11:40:00,256.88,257.06,256.41,257.06,9280.0,256.3941,256.5738,255.925,256.5738,9280.0
2025-03-14 11:50:00,257.04,257.04,256.87,256.87,2100.0,256.5538,256.5538,256.3841,256.3841,2100.0
2025-03-14 12:00:00,256.87,257.27,256.77,257.22,13676.0,256.3841,256.7834,256.2843,256.7335,13676.0
2025-03-14 12:10:00,257.14,257.21,256.84,256.99,6178.0,256.6536,256.7235,256.3542,256.5039,6178.0
2025-03-14 12:20:00,256.87,257.44,256.87,257.07,3757.0,256.3841,256.953,256.3841,256.5837,3757.0
2025-03-14 12:30:00,257.13,257.6,257.12,257.58,3768.0,256.6436,257.1127,256.6336,257.0928,3768.0
2025-03-14 12:40:00,257.57,257.57,257.14,257.34,3390.0,257.0828,257.0828,256.6536,256.8532,3390.0
2025-03-14 12:50:00,257.24,257.48,257.23,257.3,1596.0,256.7534,256.993,256.7434,256.8133,1596.0
2025-03-14 13:00:00,257.37,257.91,257.36,257.86,5695.0,256.8832,257.4222,256.8732,257.3723,5695.0
2025-03-14 13:10:00,257.81,257.81,257.43,257.45,10249.0,257.3223,257.3223,256.9431,256.963,10249.0
2025-03-14 13:20:00,257.32,257.54,257.32,257.33,3010.0,256.8333,257.0529,256.8333,256.8433,3010.0
2025-03-14 13:30:00,257.25,257.43,257.09,257.35,5086.0,256.7634,256.9431,256.6037,256.8632,5086.0
2025-03-14 13:40:00,257.12,257.31,256.89,256.89,3254.0,256.6336,256.8233,256.4041,256.4041,3254.0
2025-03-14 13:50:00,256.94,257.05,256.85,256.9,1403.0,256.454,256.5638,256.3642,256.4141,1403.0
2025-03-14 14:00:00,256.94,257.56,256.9,257.5,13227.0,256.454,257.0728,256.4141,257.0129,13227.0
2025-03-14 14:10:00,257.5,257.67,257.36,257.39,2380.0,257.0129,257.1826,256.8732,256.9031,2380.0
2025-03-14 14:20:00,257.46,257.65,257.28,257.55,10640.0,256.973,257.1626,256.7933,257.0628,10640.0
2025-03-14 14:30:00,257.65,258.36,257.65,258.36,5982.0,257.1626,257.8713,257.1626,257.8713,5982.0
2025-03-14 14:40:00,258.17,258.46,257.9,257.91,10267.0,257.6817,257.9711,257.4122,257.4222,10267.0
2025-03-14 14:50:00,257.91,258.09,257.6,257.76,6495.0,257.4222,257.6018,257.1127,257.2724,6495.0
2025-03-14 15:00:00,257.64,257.99,257.61,257.99,6970.0,257.1527,257.502,257.1227,257.502,6970.0
2025-03-14 15:10:00,257.96,257.96,257.66,257.83,5667.0,257.4721,257.4721,257.1726,257.3423,5667.0
2025-03-14 15:20:00,257.79,257.91,257.55,257.55,8777.0,257.3024,257.4222,257.0628,257.0628,8777.0
2025-03-14 15:30:00,257.56,257.83,257.4,257.53,14887.0,257.0728,257.3423,256.9131,257.0429,14887.0
2025-03-14 15:40:00,257.57,257.84,257.48,257.72,15306.0,257.0828,257.3523,256.993,257.2325,15306.0
2025-03-14 15:50:00,257.8,258.3,257.52,257.94,77862.0,257.3124,257.8114,257.0329,257.4521,77862.0
2025-03-17 09:30:00,257.27,257.27,255.76,256.46,11078.0,256.7834,256.7834,255.2762,255.9749,11078.0
2025-03-17 09:40:00,257.13,259.19,257.13,258.72,10180.0,256.6436,258.6997,256.6436,258.2306,10180.0
2025-03-17 09:50:00,258.72,258.72,257.9,258.02,6802.0,258.2306,258.2306,257.4122,257.5319,6802.0
2025-03-17 10:00:00,258.17,258.63,257.41,258.5,14870.0,257.6817,258.1408,256.9231,258.011,14870.0
2025-03-17 10:10:00,258.66,259.18,258.34,258.47,6432.0,258.1707,258.6898,257.8513,257.9811,6432.0
2025-03-17 10:20:00,258.57,259.19,258.47,259.04,5805.0,258.0809,258.6997,257.9811,258.55,5805.0
2025-03-17 10:30:00,258.89,259.33,258.85,258.95,4177.0,258.4003,258.8395,258.3604,258.4602,4177.0
2025-03-17 10:40:00,258.83,258.92,258.62,258.78,3343.0,258.3404,258.4302,258.1308,258.2905,3343.0
2025-03-17 10:50:00,258.73,258.73,257.89,258.09,4994.0,258.2406,258.2406,257.4022,257.6018,4994.0
2025-03-17 11:00:00,258.09,259.02,258.09,258.81,6733.0,257.6018,258.5301,257.6018,258.3205,6733.0
2025-03-17 11:10:00,258.81,258.82,258.41,258.41,1679.0,258.3205,258.3304,257.9212,257.9212,1679.0
2025-03-17 11:20:00,258.84,258.88,258.36,258.49,4698.0,258.3504,258.3903,257.8713,258.0011,4698.0
2025-03-17 11:30:00,258.5,258.53,257.89,258.43,9423.0,258.011,258.041,257.4022,257.9412,9423.0
2025-03-17 11:40:00,258.44,258.44,258.12,258.38,3344.0,257.9512,257.9512,257.6318,257.8913,3344.0
2025-03-17 11:50:00,258.57,258.95,258.54,258.63,2278.0,258.0809,258.4602,258.051,258.1408,2278.0
2025-03-17 12:00:00,258.56,258.86,258.42,258.63,7135.0,258.0709,258.3704,257.9312,258.1408,7135.0
2025-03-17 12:10:00,258.6,258.62,258.19,258.19,2833.0,258.1109,258.1308,257.7016,257.7016,2833.0
2025-03-17 12:20:00,258.19,258.69,258.19,258.69,4593.0,257.7016,258.2007,257.7016,258.2007,4593.0
2025-03-17 12:30:00,258.57,258.78,258.4,258.6,1788.0,258.0809,258.2905,257.9112,258.1109,1788.0
2025-03-17 12:40:00,258.4,258.58,258.39,258.53,2195.0,257.9112,258.0909,257.9012,258.041,2195.0
2025-03-17 12:50:00,258.53,258.93,258.52,258.72,4358.0,258.041,258.4402,258.031,258.2306,4358.0
2025-03-17 13:00:00,258.85,258.94,258.68,258.84,6076.0,258.3604,258.4502,258.1907,258.3504,6076.0
2025-03-17 13:10:00,258.81,259.38,258.79,259.18,8863.0,258.3205,258.8894,258.3005,258.6898,8863.0
2025-03-17 13:20:00,259.24,259.51,259.2,259.35,5373.0,258.7496,259.0191,258.7097,258.8594,5373.0
2025-03-17 13:30:00,259.35,259.44,259.06,259.06,4232.0,258.8594,258.9493,258.57,258.57,4232.0
2025-03-17 13:40:00,259.02,259.28,258.89,259.28,7320.0,258.5301,258.7896,258.4003,258.7896,7320.0
2025-03-17 13:50:00,259.32,259.45,259.2,259.25,5441.0,258.8295,258.9592,258.7097,258.7596,5441.0
2025-03-17 14:00:00,259.36,259.87,259.22,259.69,10653.0,258.8694,259.3784,258.7297,259.1988,10653.0
2025-03-17 14:10:00,259.69,259.92,259.68,259.72,10113.0,259.1988,259.4284,259.1888,259.2287,10113.0
2025-03-17 14:20:00,259.67,259.76,259.39,259.56,4767.0,259.1788,259.2687,258.8994,259.069,4767.0
2025-03-17 14:30:00,259.56,260.28,259.55,260.21,6737.0,259.069,259.7877,259.0591,259.7178,6737.0
2025-03-17 14:40:00,260.21,260.31,260.01,260.1,3257.0,259.7178,259.8176,259.5182,259.608,3257.0
2025-03-17 14:50:00,260.22,260.62,260.1,260.58,26372.0,259.7278,260.127,259.608,260.0871,26372.0
2025-03-17 15:00:00,260.6,260.86,260.48,260.68,15850.0,260.1071,260.3666,259.9873,260.1869,15850.0
2025-03-17 15:10:00,260.74,261.15,260.56,261.04,14804.0,260.2468,260.656,260.0671,260.5462,14804.0
2025-03-17 15:20:00,261.17,261.38,261.16,261.36,6603.0,260.676,260.8856,260.666,260.8656,6603.0
2025-03-17 15:30:00,261.37,261.62,261.18,261.27,37114.0,260.8756,261.1251,260.686,260.7758,37114.0
2025-03-17 15:40:00,261.28,261.81,261.21,261.61,28266.0,260.7858,261.3148,260.7159,261.1152,28266.0
2025-03-17 15:50:00,261.69,261.84,260.85,260.9,202094.0,261.195,261.3447,260.3566,260.4065,202094.0
2025-03-18 09:30:00,260.93,261.79,260.23,260.64,21715.0,260.4364,261.2948,259.7378,260.147,21715.0
2025-03-18 09:40:00,261.06,262.14,260.87,261.38,14461.0,260.5662,261.6442,260.3766,260.8856,14461.0
2025-03-18 09:50:00,261.38,262.37,261.13,262.37,4216.0,260.8856,261.8737,260.6361,261.8737,4216.0
2025-03-18 10:00:00,262.17,262.4,261.84,262.39,8156.0,261.6741,261.9037,261.3447,261.8937,8156.0
2025-03-18 10:10:00,262.49,262.8,262.05,262.75,24015.0,261.9935,262.3029,261.5543,262.253,24015.0
2025-03-18 10:20:00,262.75,263.02,262.36,262.97,60326.0,262.253,262.5225,261.8637,262.4726,60326.0
2025-03-18 10:30:00,262.97,264.07,262.7,264.06,92962.0,262.4726,263.5705,262.2031,263.5605,92962.0
2025-03-18 10:40:00,264.16,264.36,263.26,263.64,10153.0,263.6603,263.86,262.762,263.1413,10153.0
2025-03-18 10:50:00,263.69,264.05,263.44,263.57,10311.0,263.1912,263.5505,262.9417,263.0714,10311.0
2025-03-18 11:00:00,263.64,263.64,262.78,262.78,2699.0,263.1413,263.1413,262.2829,262.2829,2699.0
2025-03-18 11:10:00,262.67,262.9,262.2,262.48,5048.0,262.1732,262.4027,261.704,261.9835,5048.0
2025-03-18 11:20:00,262.74,262.78,262.35,262.57,16465.0,262.243,262.2829,261.8538,262.0733,16465.0
2025-03-18 11:30:00,262.76,263.38,262.76,263.06,14032.0,262.263,262.8818,262.263,262.5624,14032.0
2025-03-18 11:40:00,263.06,263.06,262.5,262.5,6623.0,262.5624,262.5624,262.0035,262.0035,6623.0
2025-03-18 11:50:00,262.5,262.61,262.38,262.52,15379.0,262.0035,262.1133,261.8837,262.0234,15379.0
2025-03-18 12:00:00,262.5,262.57,262.35,262.47,21768.0,262.0035,262.0733,261.8538,261.9735,21768.0
2025-03-18 12:10:00,262.48,262.84,262.33,262.44,27433.0,261.9835,262.3428,261.8338,261.9436,27433.0
2025-03-18 12:20:00,262.51,262.57,262.04,262.13,54379.0,262.0135,262.0733,261.5443,261.6342,54379.0
2025-03-18 12:30:00,262.14,262.22,261.34,261.34,4928.0,261.6442,261.724,260.8457,260.8457,4928.0
2025-03-18 12:40:00,261.55,261.55,260.77,260.94,15799.0,261.0553,261.0553,260.2767,260.4464,15799.0
2025-03-18 12:50:00,260.85,260.89,260.46,260.54,10799.0,260.3566,260.3965,259.9673,260.0472,10799.0
2025-03-18 13:00:00,260.48,260.88,260.35,260.71,6756.0,259.9873,260.3865,259.8575,260.2169,6756.0
2025-03-18 13:10:00,260.62,261.05,260.61,261.05,16953.0,260.127,260.5562,260.117,260.5562,16953.0
2025-03-18 13:20:00,261.11,261.65,261.11,261.62,3047.0,260.6161,261.1551,260.6161,261.1251,3047.0
2025-03-18 13:30:00,261.75,262.1,261.72,262.05,3203.0,261.2549,261.6042,261.2249,261.5543,3203.0
2025-03-18 13:40:00,261.95,262.08,261.76,262.01,9987.0,261.4545,261.5843,261.2649,261.5144,9987.0
2025-03-18 13:50:00,262.05,262.16,261.84,262.03,17697.0,261.5543,261.6641,261.3447,261.5344,17697.0
2025-03-18 14:00:00,262.03,262.26,261.91,262.2,12321.0,261.5344,261.7639,261.4146,261.704,12321.0
2025-03-18 14:10:00,262.26,262.74,262.15,262.73,9477.0,261.7639,262.243,261.6541,262.233,9477.0
2025-03-18 14:20:00,262.82,264.05,262.74,263.42,30054.0,262.3229,263.5505,262.243,262.9217,30054.0
2025-03-18 14:30:00,263.43,263.82,263.31,263.62,8222.0,262.9317,263.321,262.8119,263.1214,8222.0
2025-03-18 14:40:00,263.62,263.83,263.29,263.75,22645.0,263.1214,263.331,262.792,263.2511,22645.0
2025-03-18 14:50:00,263.84,264.21,263.84,264.04,53145.0,263.3409,263.7102,263.3409,263.5406,53145.0
2025-03-18 15:00:00,264.04,264.12,263.8,264.01,32295.0,263.5406,263.6204,263.301,263.5106,32295.0
2025-03-18 15:10:00,264.01,264.95,263.99,264.85,37922.0,263.5106,264.4488,263.4907,264.349,37922.0
2025-03-18 15:20:00,264.89,265.26,264.79,265.25,41935.0,264.389,264.7583,264.2891,264.7483,41935.0
2025-03-18 15:30:00,265.23,265.44,264.78,265.44,56084.0,264.7283,264.9379,264.2792,264.9379,56084.0
2025-03-18 15:40:00,265.34,265.43,264.94,265.19,38626.0,264.8381,264.9279,264.4389,264.6884,38626.0
2025-03-18 15:50:00,265.18,265.23,263.94,264.14,143420.0,264.6784,264.7283,263.4407,263.6404,143420.0
2025-03-19 09:30:00,264.05,265.14,263.06,263.53,15047.0,263.5505,264.6385,262.5624,263.0315,15047.0
2025-03-19 09:40:00,263.99,264.59,263.78,264.02,8851.0,263.4907,264.0895,263.2811,263.5206,8851.0
2025-03-19 09:50:00,264.18,264.18,263.32,263.72,10167.0,263.6803,263.6803,262.8219,263.2212,10167.0
2025-03-19 10:00:00,263.77,263.93,262.84,263.1,11969.0,263.2711,263.4308,262.3428,262.6023,11969.0
2025-03-19 10:10:00,263.12,263.87,263.12,263.38,7713.0,262.6223,263.3709,262.6223,262.8818,7713.0
2025-03-19 10:20:00,263.51,263.96,263.41,263.79,4496.0,263.0116,263.4607,262.9118,263.291,4496.0
2025-03-19 10:30:00,263.76,264.55,263.46,263.46,6607.0,263.2611,264.0496,262.9617,262.9617,6607.0
2025-03-19 10:40:00,263.54,263.59,263.38,263.47,3924.0,263.0415,263.0914,262.8818,262.9716,3924.0
2025-03-19 10:50:00,263.47,263.48,262.73,263.11,9395.0,262.9716,262.9816,262.233,262.6123,9395.0
2025-03-19 11:00:00,263.11,263.62,263.02,263.46,8800.0,262.6123,263.1214,262.5225,262.9617,8800.0
2025-03-19 11:10:00,263.37,264.08,263.35,263.93,14870.0,262.8718,263.5805,262.8519,263.4308,14870.0
2025-03-19 11:20:00,263.93,263.93,263.23,263.31,9311.0,263.4308,263.4308,262.7321,262.8119,9311.0
2025-03-19 11:30:00,263.28,263.45,263.2,263.45,4870.0,262.782,262.9517,262.7021,262.9517,4870.0
2025-03-19 11:40:00,263.46,263.49,263.16,263.16,6021.0,262.9617,262.9916,262.6622,262.6622,6021.0
2025-03-19 11:50:00,263.29,263.89,263.19,263.79,12124.0,262.792,263.3908,262.6922,263.291,12124.0
2025-03-19 12:00:00,263.84,264.51,263.83,264.5,2273.0,263.3409,264.0097,263.331,263.9997,2273.0
2025-03-19 12:10:00,264.69,265.1,264.6,264.78,25268.0,264.1893,264.5986,264.0995,264.2792,25268.0
2025-03-19 12:20:00,264.73,264.96,264.61,264.88,17721.0,264.2293,264.4588,264.1095,264.379,17721.0
2025-03-19 12:30:00,264.96,265.7,264.81,265.09,7405.0,264.4588,265.1974,264.3091,264.5886,7405.0
2025-03-19 12:40:00,265.09,265.41,265.09,265.3,4856.0,264.5886,264.908,264.5886,264.7982,4856.0
2025-03-19 12:50:00,265.29,265.52,265.22,265.39,12814.0,264.7882,265.0178,264.7183,264.888,12814.0
2025-03-19 13:00:00,265.47,265.59,264.87,265.16,12027.0,264.9679,265.0876,264.369,264.6584,12027.0
2025-03-19 13:10:00,265.11,265.21,264.82,264.94,13068.0,264.6085,264.7083,264.3191,264.4389,13068.0
2025-03-19 13:20:00,264.94,265.05,264.88,264.97,4937.0,264.4389,264.5487,264.379,264.4688,4937.0
2025-03-19 13:30:00,264.88,265.23,264.68,265.23,9419.0,264.379,264.7283,264.1794,264.7283,9419.0
2025-03-19 13:40:00,265.12,265.2,264.7,264.72,10488.0,264.6185,264.6984,264.1993,264.2193,10488.0
2025-03-19 13:50:00,264.81,265.02,264.74,264.74,7234.0,264.3091,264.5187,264.2392,264.2392,7234.0
2025-03-19 14:00:00,264.56,265.71,264.23,265.49,20619.0,264.0596,265.2074,263.7302,264.9878,20619.0
2025-03-19 14:10:00,265.54,265.75,265.41,265.65,9538.0,265.0377,265.2473,264.908,265.1475,9538.0
2025-03-19 14:20:00,265.59,265.68,265.34,265.6,18923.0,265.0876,265.1775,264.8381,265.0976,18923.0
2025-03-19 14:30:00,265.5,265.87,265.44,265.87,14216.0,264.9978,265.3671,264.9379,265.3671,14216.0
2025-03-19 14:40:00,265.84,266.54,265.79,266.47,18047.0,265.3372,266.0358,265.2873,265.966,18047.0
2025-03-19 14:50:00,266.46,266.51,266.09,266.17,17260.0,265.956,266.0059,265.5867,265.6665,17260.0
2025-03-19 15:00:00,266.17,266.68,266.11,266.67,12197.0,265.6665,266.1756,265.6066,266.1656,12197.0
2025-03-19 15:10:00,266.67,267.11,266.67,266.88,24945.0,266.1656,266.6048,266.1656,266.3752,24945.0
2025-03-19 15:20:00,266.97,267.4,266.9,267.4,21042.0,266.465,266.8942,266.3952,266.8942,21042.0
2025-03-19 15:30:00,267.4,267.49,266.75,266.81,31477.0,266.8942,266.984,266.2454,266.3053,31477.0
2025-03-19 15:40:00,266.78,266.88,266.19,266.25,48251.0,266.2754,266.3752,265.6865,265.7464,48251.0
2025-03-19 15:50:00,266.09,266.45,265.65,265.81,169674.0,265.5867,265.946,265.1475,265.3072,169674.0
2025-03-20 09:30:00,266.31,266.73,264.87,265.39,22522.0,265.8063,266.2255,264.369,264.888,22522.0
2025-03-20 09:40:00,265.38,266.09,264.33,264.86,16587.0,264.878,265.5867,263.83,264.359,16587.0
2025-03-20 09:50:00,264.86,266.12,264.59,266.12,17697.0,264.359,265.6166,264.0895,265.6166,17697.0
2025-03-20 10:00:00,266.06,266.08,264.52,264.82,8280.0,265.5567,265.5767,264.0197,264.3191,8280.0
2025-03-20 10:10:00,264.84,265.34,264.83,265.15,11334.0,264.339,264.8381,264.3291,264.6485,11334.0
2025-03-20 10:20:00,265.24,266.12,265.1,266.12,13831.0,264.7383,265.6166,264.5986,265.6166,13831.0
2025-03-20 10:30:00,266.06,266.31,265.54,265.71,7407.0,265.5567,265.8063,265.0377,265.2074,7407.0
2025-03-20 10:40:00,265.87,265.99,265.54,265.68,7869.0,265.3671,265.4869,265.0377,265.1775,7869.0
2025-03-20 10:50:00,265.5,265.67,265.02,265.37,18036.0,264.9978,265.1675,264.5187,264.868,18036.0
2025-03-20 11:00:00,265.37,265.73,264.98,265.57,24303.0,264.868,265.2274,264.4788,265.0677,24303.0
2025-03-20 11:10:00,265.59,265.71,265.19,265.3,19489.0,265.0876,265.2074,264.6884,264.7982,19489.0
2025-03-20 11:20:00,265.39,265.39,264.88,265.23,20583.0,264.888,264.888,264.379,264.7283,20583.0
2025-03-20 11:30:00,265.3,265.67,265.17,265.29,10943.0,264.7982,265.1675,264.6684,264.7882,10943.0
2025-03-20 11:40:00,265.25,265.25,264.64,265.05,9132.0,264.7483,264.7483,264.1394,264.5487,9132.0
2025-03-20 11:50:00,264.97,265.19,264.73,265.19,8027.0,264.4688,264.6884,264.2293,264.6884,8027.0
2025-03-20 12:00:00,265.11,265.68,265.0,265.6,19939.0,264.6085,265.1775,264.4987,265.0976,19939.0
2025-03-20 12:10:00,265.5,265.76,265.41,265.55,5621.0,264.9978,265.2573,264.908,265.0477,5621.0
2025-03-20 12:20:00,265.66,265.77,265.45,265.75,20942.0,265.1575,265.2673,264.9479,265.2473,20942.0
2025-03-20 12:30:00,265.7,265.76,265.54,265.54,3910.0,265.1974,265.2573,265.0377,265.0377,3910.0
2025-03-20 12:40:00,265.61,265.9,265.46,265.46,7883.0,265.1076,265.397,264.9579,264.9579,7883.0
2025-03-20 12:50:00,265.26,265.6,265.2,265.6,5982.0,264.7583,265.0976,264.6984,265.0976,5982.0
2025-03-20 13:00:00,265.54,265.98,265.54,265.97,3854.0,265.0377,265.4769,265.0377,265.4669,3854.0
2025-03-20 13:10:00,265.97,265.98,265.75,265.93,7459.0,265.4669,265.4769,265.2473,265.427,7459.0
2025-03-20 13:20:00,266.0,266.0,265.41,265.45,10958.0,265.4969,265.4969,264.908,264.9479,10958.0
2025-03-20 13:30:00,265.44,265.74,265.44,265.74,6962.0,264.9379,265.2373,264.9379,265.2373,6962.0
2025-03-20 13:40:00,265.63,266.2,265.63,266.1,5690.0,265.1276,265.6965,265.1276,265.5967,5690.0
2025-03-20 13:50:00,266.1,266.28,265.89,265.92,9349.0,265.5967,265.7763,265.3871,265.417,9349.0
2025-03-20 14:00:00,265.91,266.15,265.85,266.0,9510.0,265.407,265.6466,265.3471,265.4969,9510.0
2025-03-20 14:10:00,266.06,266.25,265.97,266.02,9684.0,265.5567,265.7464,265.4669,265.5168,9684.0
2025-03-20 14:20:00,266.0,266.27,265.87,266.08,18852.0,265.4969,265.7663,265.3671,265.5767,18852.0
2025-03-20 14:30:00,266.1,266.1,265.92,266.01,6668.0,265.5967,265.5967,265.417,265.5068,6668.0
2025-03-20 14:40:00,266.0,266.24,265.72,266.17,33752.0,265.4969,265.7364,265.2174,265.6665,33752.0
2025-03-20 14:50:00,266.23,266.77,266.23,266.44,20610.0,265.7264,266.2654,265.7264,265.936,20610.0
2025-03-20 15:00:00,266.56,266.99,266.56,266.93,19343.0,266.0558,266.485,266.0558,266.4251,19343.0
2025-03-20 15:10:00,266.93,267.27,266.93,267.27,19239.0,266.4251,266.7645,266.4251,266.7645,19239.0
2025-03-20 15:20:00,267.3,267.49,266.86,266.96,21470.0,266.7944,266.984,266.3552,266.455,21470.0
2025-03-20 15:30:00,266.88,267.26,266.88,267.17,21359.0,266.3752,266.7545,266.3752,266.6646,21359.0
2025-03-20 15:40:00,267.16,267.45,267.04,267.4,29852.0,266.6547,266.9441,266.5349,266.8942,29852.0
2025-03-20 15:50:00,267.41,267.92,267.17,267.84,157695.0,266.9042,267.4132,266.6646,267.3334,157695.0
2025-03-21 09:30:00,268.1,269.12,267.86,268.78,124633.0,267.5929,268.611,267.3533,268.2716,124633.0
2025-03-21 09:40:00,268.32,268.33,266.73,266.99,6917.0,267.8125,267.8224,266.2255,266.485,6917.0
2025-03-21 09:50:00,266.99,267.25,266.58,267.24,9001.0,266.485,266.7445,266.0758,266.7345,9001.0
2025-03-21 10:00:00,267.28,267.38,266.53,267.19,9222.0,266.7744,266.8742,266.0259,266.6846,9222.0
2025-03-21 10:10:00,267.12,267.82,267.06,267.8,14385.0,266.6147,267.3134,266.5548,267.2934,14385.0
2025-03-21 10:20:00,267.83,268.26,267.74,268.01,12170.0,267.3234,267.7526,267.2336,267.5031,12170.0
2025-03-21 10:30:00,268.03,268.06,266.73,266.79,7577.0,267.523,267.553,266.2255,266.2854,7577.0
2025-03-21 10:40:00,266.96,267.27,266.86,267.22,8139.0,266.455,266.7645,266.3552,266.7145,8139.0
2025-03-21 10:50:00,267.16,268.17,267.16,268.04,7639.0,266.6547,267.6627,266.6547,267.533,7639.0
2025-03-21 11:00:00,267.94,268.01,267.86,268.01,2854.0,267.4332,267.5031,267.3533,267.5031,2854.0
2025-03-21 11:10:00,267.84,268.38,267.84,268.31,12120.0,267.3334,267.8724,267.3334,267.8025,12120.0
2025-03-21 11:20:00,268.31,268.44,268.16,268.34,8571.0,267.8025,267.9322,267.6528,267.8324,8571.0
2025-03-21 11:30:00,268.34,268.5,268.21,268.36,12754.0,267.8324,267.9921,267.7027,267.8524,12754.0
2025-03-21 11:40:00,268.29,268.29,267.96,268.12,14367.0,267.7825,267.7825,267.4531,267.6128,14367.0
2025-03-21 11:50:00,268.22,268.7,268.15,268.6,13139.0,267.7127,268.1917,267.6428,268.0919,13139.0
2025-03-21 12:00:00,268.46,269.09,268.27,269.01,37342.0,267.9522,268.581,267.7626,268.5012,37342.0
2025-03-21 12:10:00,269.01,269.16,268.94,269.15,15729.0,268.5012,268.6509,268.4313,268.6409,15729.0
2025-03-21 12:20:00,269.1,269.56,269.1,269.49,12665.0,268.591,269.0501,268.591,268.9803,12665.0
2025-03-21 12:30:00,269.45,269.69,269.01,269.04,19243.0,268.9403,269.1799,268.5012,268.5311,19243.0
2025-03-21 12:40:00,268.96,269.17,268.96,269.17,9618.0,268.4513,268.6609,268.4513,268.6609,9618.0
2025-03-21 12:50:00,269.15,269.24,268.93,269.12,7086.0,268.6409,268.7307,268.4213,268.611,7086.0
2025-03-21 13:00:00,269.17,269.51,269.02,269.51,10246.0,268.6609,269.0002,268.5111,269.0002,10246.0
2025-03-21 13:10:00,269.5,269.79,269.5,269.62,7444.0,268.9902,269.2797,268.9902,269.11,7444.0
2025-03-21 13:20:00,269.62,270.0,269.49,269.76,12696.0,269.11,269.4893,268.9803,269.2497,12696.0
2025-03-21 13:30:00,269.76,269.94,269.7,269.94,4360.0,269.2497,269.4294,269.1899,269.4294,4360.0
2025-03-21 13:40:00,269.98,270.36,269.9,270.36,10556.0,269.4693,269.8486,269.3895,269.8486,10556.0
2025-03-21 13:50:00,270.3,270.78,270.3,270.59,20390.0,269.7887,270.2678,269.7887,270.0782,20390.0
2025-03-21 14:00:00,270.62,270.94,270.4,270.82,44898.0,270.1081,270.4275,269.8885,270.3077,44898.0
2025-03-21 14:10:00,270.72,270.99,270.45,270.91,31572.0,270.2079,270.4774,269.9384,270.3976,31572.0
2025-03-21 14:20:00,271.03,271.08,269.99,270.1,44582.0,270.5173,270.5672,269.4793,269.5891,44582.0
2025-03-21 14:30:00,270.05,270.57,270.05,270.54,34081.0,269.5392,270.0582,269.5392,270.0283,34081.0
2025-03-21 14:40:00,270.52,270.58,269.58,269.64,24583.0,270.0083,270.0682,269.0701,269.13,24583.0
2025-03-21 14:50:00,269.64,269.64,268.43,268.78,21626.0,269.13,269.13,267.9223,268.2716,21626.0
2025-03-21 15:00:00,268.78,269.05,268.66,269.05,23736.0,268.2716,268.5411,268.1518,268.5411,23736.0
2025-03-21 15:10:00,268.98,268.98,268.4,268.65,37802.0,268.4712,268.4712,267.8923,268.1418,37802.0
2025-03-21 15:20:00,268.53,269.27,268.51,269.09,60460.0,268.0221,268.7607,268.0021,268.581,60460.0
2025-03-21 15:30:00,269.05,269.26,268.71,269.11,95212.0,268.5411,268.7507,268.2017,268.601,95212.0
2025-03-21 15:40:00,269.12,269.24,267.74,267.93,103422.0,268.611,268.7307,267.2336,267.4232,103422.0
2025-03-21 15:50:00,268.0,268.16,266.38,267.34,538854.0,267.4931,267.6528,265.8761,266.8343,538854.0
2025-03-24 09:30:00,268.28,268.28,266.95,267.22,17872.0,267.7725,267.7725,266.4451,266.7145,17872.0
2025-03-24 09:40:00,266.7,267.44,266.7,267.31,10988.0,266.1955,266.9341,266.1955,266.8044,10988.0
2025-03-24 09:50:00,267.31,267.92,267.1,267.78,5216.0,266.8044,267.4132,266.5948,267.2735,5216.0
2025-03-24 10:00:00,267.61,268.63,267.6,268.49,6043.0,267.1038,268.1219,267.0938,267.9821,6043.0
2025-03-24 10:10:00,268.51,268.85,268.15,268.54,6735.0,268.0021,268.3415,267.6428,268.032,6735.0
2025-03-24 10:20:00,268.34,268.69,268.1,268.38,9864.0,267.8324,268.1818,267.5929,267.8724,9864.0
2025-03-24 10:30:00,268.48,268.58,268.34,268.43,4004.0,267.9722,268.072,267.8324,267.9223,4004.0
2025-03-24 10:40:00,268.34,269.14,268.08,269.0,6442.0,267.8324,268.6309,267.5729,268.4912,6442.0
2025-03-24 10:50:00,269.0,269.25,268.71,269.1,2968.0,268.4912,268.7407,268.2017,268.591,2968.0
2025-03-24 11:00:00,269.34,269.49,269.2,269.21,4805.0,268.8305,268.9803,268.6908,268.7008,4805.0
2025-03-24 11:10:00,269.22,269.22,268.92,269.21,3457.0,268.7108,268.7108,268.4113,268.7008,3457.0
2025-03-24 11:20:00,269.02,269.32,268.98,269.29,4418.0,268.5111,268.8106,268.4712,268.7806,4418.0
2025-03-24 11:30:00,269.17,269.41,268.96,269.41,5090.0,268.6609,268.9004,268.4513,268.9004,5090.0
2025-03-24 11:40:00,269.32,269.35,269.28,269.35,900.0,268.8106,268.8405,268.7706,268.8405,900.0
2025-03-24 11:50:00,269.28,269.85,269.16,269.26,57956.0,268.7706,269.3396,268.6509,268.7507,57956.0
2025-03-24 12:00:00,269.43,269.43,269.18,269.18,2427.0,268.9204,268.9204,268.6708,268.6708,2427.0
2025-03-24 12:10:00,269.25,269.39,269.08,269.25,2958.0,268.7407,268.8804,268.571,268.7407,2958.0
2025-03-24 12:20:00,269.24,269.24,268.27,268.28,4315.0,268.7307,268.7307,267.7626,267.7725,4315.0
2025-03-24 12:30:00,268.27,268.44,267.82,268.03,11407.0,267.7626,267.9322,267.3134,267.523,11407.0
2025-03-24 12:40:00,267.71,268.02,267.57,267.69,8607.0,267.2036,267.513,267.0639,267.1837,8607.0
2025-03-24 12:50:00,267.62,267.62,267.15,267.16,2500.0,267.1138,267.1138,266.6447,266.6547,2500.0
2025-03-24 13:00:00,267.3,267.48,267.13,267.47,2717.0,266.7944,266.9741,266.6247,266.9641,2717.0
2025-03-24 13:10:00,267.34,267.76,267.33,267.54,8571.0,266.8343,267.2535,266.8243,267.0339,8571.0
2025-03-24 13:20:00,267.52,267.92,267.5,267.63,3979.0,267.014,267.4132,266.994,267.1238,3979.0
2025-03-24 13:30:00,267.81,267.97,267.59,267.59,3266.0,267.3034,267.4631,267.0838,267.0838,3266.0
2025-03-24 13:40:00,267.62,267.89,267.54,267.86,3164.0,267.1138,267.3833,267.0339,267.3533,3164.0
2025-03-24 13:50:00,267.77,267.92,267.76,267.92,2445.0,267.2635,267.4132,267.2535,267.4132,2445.0
2025-03-24 14:00:00,267.92,268.02,267.44,267.44,9545.0,267.4132,267.513,266.9341,266.9341,9545.0
2025-03-24 14:10:00,267.62,267.74,267.08,267.08,11204.0,267.1138,267.2336,266.5748,266.5748,11204.0
2025-03-24 14:20:00,267.15,267.18,266.84,266.9,3225.0,266.6447,266.6746,266.3353,266.3952,3225.0
2025-03-24 14:30:00,267.0,267.75,266.9,267.74,4252.0,266.495,267.2435,266.3952,267.2336,4252.0
2025-03-24 14:40:00,267.74,268.14,267.69,268.01,5088.0,267.2336,267.6328,267.1837,267.5031,5088.0
2025-03-24 14:50:00,268.03,268.26,267.99,268.16,2401.0,267.523,267.7526,267.4831,267.6528,2401.0
2025-03-24 15:00:00,268.04,268.04,267.73,267.73,6649.0,267.533,267.533,267.2236,267.2236,6649.0
2025-03-24 15:10:00,267.64,267.9,267.57,267.88,4275.0,267.1338,267.3933,267.0639,267.3733,4275.0
2025-03-24 15:20:00,267.82,268.06,267.53,267.6,10632.0,267.3134,267.553,267.024,267.0938,10632.0
2025-03-24 15:30:00,267.6,267.77,267.4,267.47,6913.0,267.0938,267.2635,266.8942,266.9641,6913.0
2025-03-24 15:40:00,267.42,267.57,267.1,267.48,21877.0,266.9142,267.0639,266.5948,266.9741,21877.0
2025-03-24 15:50:00,267.43,267.79,266.91,267.39,108381.0,266.9241,267.2835,266.4051,266.8842,108381.0
2025-03-25 09:30:00,269.51,269.51,266.27,266.46,28577.0,269.0002,269.0002,265.7663,265.956,28577.0
2025-03-25 09:40:00,265.8,267.75,265.59,267.73,10076.0,265.2972,267.2435,265.0876,267.2236,10076.0
2025-03-25 09:50:00,267.36,268.53,266.83,268.0,7506.0,266.8543,268.0221,266.3253,267.4931,7506.0
2025-03-25 10:00:00,268.1,269.0,267.48,269.0,5695.0,267.5929,268.4912,266.9741,268.4912,5695.0
2025-03-25 10:10:00,268.64,269.85,268.64,269.51,6563.0,268.1319,269.3396,268.1319,269.0002,6563.0
2025-03-25 10:20:00,269.75,270.78,269.51,270.21,13780.0,269.2398,270.2678,269.0002,269.6989,13780.0
2025-03-25 10:30:00,270.22,270.45,269.85,270.0,10944.0,269.7089,269.9384,269.3396,269.4893,10944.0
2025-03-25 10:40:00,269.99,270.0,269.36,269.59,7067.0,269.4793,269.4893,268.8505,269.0801,7067.0
2025-03-25 10:50:00,269.76,270.65,269.7,270.47,16390.0,269.2497,270.1381,269.1899,269.9584,16390.0
2025-03-25 11:00:00,270.36,270.56,269.94,270.0,26808.0,269.8486,270.0482,269.4294,269.4893,26808.0
2025-03-25 11:10:00,270.0,270.19,269.38,269.47,6258.0,269.4893,269.6789,268.8705,268.9603,6258.0
2025-03-25 11:20:00,269.35,269.45,269.06,269.19,3854.0,268.8405,268.9403,268.5511,268.6808,3854.0
2025-03-25 11:30:00,269.16,269.76,269.15,269.38,9693.0,268.6509,269.2497,268.6409,268.8705,9693.0
2025-03-25 11:40:00,269.38,269.52,268.56,268.56,10245.0,268.8705,269.0102,268.052,268.052,10245.0
2025-03-25 11:50:00,268.69,268.85,268.61,268.61,8957.0,268.1818,268.3415,268.1019,268.1019,8957.0
2025-03-25 12:00:00,268.6,268.6,268.23,268.34,6873.0,268.0919,268.0919,267.7226,267.8324,6873.0
2025-03-25 12:10:00,268.37,268.4,268.21,268.22,3561.0,267.8624,267.8923,267.7027,267.7127,3561.0
2025-03-25 12:20:00,268.2,268.43,267.75,267.76,10956.0,267.6927,267.9223,267.2435,267.2535,10956.0
2025-03-25 12:30:00,267.68,267.97,267.68,267.75,8313.0,267.1737,267.4631,267.1737,267.2435,8313.0
2025-03-25 12:40:00,267.9,267.98,267.4,267.4,5752.0,267.3933,267.4731,266.8942,266.8942,5752.0
2025-03-25 12:50:00,267.52,268.04,267.5,267.68,19855.0,267.014,267.533,266.994,267.1737,19855.0
2025-03-25 13:00:00,267.78,268.3,267.77,268.13,24786.0,267.2735,267.7925,267.2635,267.6228,24786.0
2025-03-25 13:10:00,268.06,268.19,267.89,268.04,9228.0,267.553,267.6827,267.3833,267.533,9228.0
2025-03-25 13:20:00,268.04,268.17,267.56,268.07,18891.0,267.533,267.6627,267.0539,267.5629,18891.0
2025-03-25 13:30:00,268.07,268.44,268.07,268.32,5325.0,267.5629,267.9322,267.5629,267.8125,5325.0
2025-03-25 13:40:00,268.32,268.61,268.32,268.48,6417.0,267.8125,268.1019,267.8125,267.9722,6417.0
2025-03-25 13:50:00,268.37,268.8,268.11,268.71,13023.0,267.8624,268.2916,267.6029,268.2017,13023.0
2025-03-25 14:00:00,268.71,269.21,268.44,268.56,11714.0,268.2017,268.7008,267.9322,268.052,11714.0
2025-03-25 14:10:00,268.46,268.56,268.24,268.31,8695.0,267.9522,268.052,267.7326,267.8025,8695.0
2025-03-25 14:20:00,268.31,268.39,268.18,268.22,9670.0,267.8025,267.8823,267.6727,267.7127,9670.0
2025-03-25 14:30:00,268.22,268.37,268.11,268.37,8987.0,267.7127,267.8624,267.6029,267.8624,8987.0
2025-03-25 14:40:00,268.45,268.51,268.06,268.07,8861.0,267.9422,268.0021,267.553,267.5629,8861.0
2025-03-25 14:50:00,268.01,268.07,267.72,267.8,8389.0,267.5031,267.5629,267.2136,267.2934,8389.0
2025-03-25 15:00:00,267.67,267.95,267.62,267.92,12378.0,267.1637,267.4432,267.1138,267.4132,12378.0
2025-03-25 15:10:00,267.95,268.08,267.44,267.98,15276.0,267.4432,267.5729,266.9341,267.4731,15276.0
2025-03-25 15:20:00,267.98,268.24,267.77,267.77,21097.0,267.4731,267.7326,267.2635,267.2635,21097.0
2025-03-25 15:30:00,267.8,268.22,266.52,267.6,27596.0,267.2934,267.7127,266.0159,267.0938,27596.0
2025-03-25 15:40:00,267.71,268.7,267.7,268.46,21292.0,267.2036,268.1917,267.1936,267.9522,21292.0
2025-03-25 15:50:00,268.3,268.72,267.97,268.45,128650.0,267.7925,268.2117,267.4631,267.9422,128650.0
2025-03-26 09:30:00,269.21,270.4,267.9,269.42,11107.0,268.7008,269.8885,267.3933,268.9104,11107.0
2025-03-26 09:40:00,269.54,271.17,269.3,270.91,7199.0,269.0302,270.6571,268.7906,270.3976,7199.0
2025-03-26 09:50:00,270.91,271.66,270.24,271.0,9055.0,270.3976,271.1461,269.7288,270.4874,9055.0
2025-03-26 10:00:00,270.37,271.15,269.71,270.02,10448.0,269.8586,270.6371,269.1998,269.5092,10448.0
2025-03-26 10:10:00,270.07,270.96,269.99,270.8,16440.0,269.5592,270.4475,269.4793,270.2878,16440.0
2025-03-26 10:20:00,270.8,271.56,270.8,271.3,7532.0,270.2878,271.0463,270.2878,270.7868,7532.0
2025-03-26 10:30:00,271.3,271.59,270.73,270.73,3455.0,270.7868,271.0763,270.2179,270.2179,3455.0
2025-03-26 10:40:00,270.82,271.23,270.7,270.83,4934.0,270.3077,270.717,270.188,270.3177,4934.0
2025-03-26 10:50:00,270.98,271.33,270.86,270.91,4697.0,270.4674,270.8168,270.3477,270.3976,4697.0
2025-03-26 11:00:00,271.0,271.04,269.99,269.99,3773.0,270.4874,270.5273,269.4793,269.4793,3773.0
2025-03-26 11:10:00,270.18,270.18,269.74,269.94,4860.0,269.6689,269.6689,269.2298,269.4294,4860.0
2025-03-26 11:20:00,269.75,269.88,269.39,269.49,5024.0,269.2398,269.3695,268.8804,268.9803,5024.0
2025-03-26 11:30:00,269.39,269.71,269.3,269.61,5202.0,268.8804,269.1998,268.7906,269.1,5202.0
2025-03-26 11:40:00,269.61,269.71,269.12,269.19,11140.0,269.1,269.1998,268.611,268.6808,11140.0
2025-03-26 11:50:00,269.16,269.68,269.15,269.61,5633.0,268.6509,269.1699,268.6409,269.1,5633.0
2025-03-26 12:00:00,269.59,269.74,269.39,269.39,3194.0,269.0801,269.2298,268.8804,268.8804,3194.0
2025-03-26 12:10:00,269.25,269.6,269.15,269.44,6715.0,268.7407,269.09,268.6409,268.9303,6715.0
2025-03-26 12:20:00,269.6,269.6,269.09,269.36,13706.0,269.09,269.09,268.581,268.8505,13706.0
2025-03-26 12:30:00,269.31,269.44,268.92,268.92,4147.0,268.8006,268.9303,268.4113,268.4113,4147.0
2025-03-26 12:40:00,269.0,269.58,268.93,269.54,4464.0,268.4912,269.0701,268.4213,269.0302,4464.0
2025-03-26 12:50:00,269.54,269.64,269.26,269.38,2919.0,269.0302,269.13,268.7507,268.8705,2919.0
2025-03-26 13:00:00,269.38,269.6,269.38,269.47,2030.0,268.8705,269.09,268.8705,268.9603,2030.0
2025-03-26 13:10:00,269.61,270.02,269.52,269.8,6292.0,269.1,269.5092,269.0102,269.2897,6292.0
2025-03-26 13:20:00,269.65,269.7,269.49,269.65,5999.0,269.1399,269.1899,268.9803,269.1399,5999.0
2025-03-26 13:30:00,269.65,269.89,269.64,269.83,5360.0,269.1399,269.3795,269.13,269.3196,5360.0
2025-03-26 13:40:00,269.96,270.16,269.86,270.01,6699.0,269.4494,269.649,269.3496,269.4993,6699.0
2025-03-26 13:50:00,270.01,270.02,269.6,269.68,8078.0,269.4993,269.5092,269.09,269.1699,8078.0
2025-03-26 14:00:00,269.66,270.12,269.54,270.04,5856.0,269.1499,269.6091,269.0302,269.5292,5856.0
2025-03-26 14:10:00,270.16,270.59,270.16,270.47,8985.0,269.649,270.0782,269.649,269.9584,8985.0
2025-03-26 14:20:00,270.46,270.49,270.02,270.13,14780.0,269.9484,269.9784,269.5092,269.619,14780.0
2025-03-26 14:30:00,270.1,270.15,269.87,270.06,7752.0,269.5891,269.639,269.3595,269.5492,7752.0
2025-03-26 14:40:00,270.06,270.74,270.06,270.51,23630.0,269.5492,270.2279,269.5492,269.9983,23630.0
2025-03-26 14:50:00,270.51,270.7,270.46,270.65,5414.0,269.9983,270.188,269.9484,270.1381,5414.0
2025-03-26 15:00:00,270.58,270.86,270.57,270.67,14803.0,270.0682,270.3477,270.0582,270.158,14803.0
2025-03-26 15:10:00,270.77,271.31,270.76,271.17,14804.0,270.2578,270.7968,270.2478,270.6571,14804.0
2025-03-26 15:20:00,271.31,271.56,271.18,271.29,9258.0,270.7968,271.0463,270.6671,270.7768,9258.0
2025-03-26 15:30:00,271.36,271.68,271.31,271.39,21076.0,270.8467,271.1661,270.7968,270.8767,21076.0
2025-03-26 15:40:00,271.29,271.49,271.0,271.39,28559.0,270.7768,270.9765,270.4874,270.8767,28559.0
2025-03-26 15:50:00,271.47,271.86,271.22,271.34,104120.0,270.9565,271.3458,270.707,270.8268,104120.0
2025-03-27 09:30:00,273.07,273.47,271.41,273.47,14962.0,272.5535,272.9527,270.8966,272.9527,14962.0
2025-03-27 09:40:00,273.25,273.56,272.13,272.18,2802.0,272.7331,273.0426,271.6153,271.6652,2802.0
2025-03-27 09:50:00,272.01,272.98,271.71,272.57,5879.0,271.4955,272.4637,271.1961,272.0544,5879.0
2025-03-27 10:00:00,272.98,273.6,272.15,272.7,11540.0,272.4637,273.0825,271.6352,272.1842,11540.0
2025-03-27 10:10:00,272.7,273.15,272.7,272.74,4006.0,272.1842,272.6333,272.1842,272.2241,4006.0
2025-03-27 10:20:00,272.75,272.95,271.96,271.97,10866.0,272.2341,272.4337,271.4456,271.4556,10866.0
2025-03-27 10:30:00,272.04,272.35,271.86,272.26,1938.0,271.5254,271.8348,271.3458,271.745,1938.0
2025-03-27 10:40:00,272.46,272.46,272.04,272.16,5585.0,271.9446,271.9446,271.5254,271.6452,5585.0
2025-03-27 10:50:00,272.4,272.83,272.07,272.07,3716.0,271.8847,272.3139,271.5554,271.5554,3716.0
2025-03-27 11:00:00,272.09,272.21,271.79,271.98,2355.0,271.5753,271.6951,271.2759,271.4655,2355.0
2025-03-27 11:10:00,271.95,272.39,271.95,272.39,7197.0,271.4356,271.8748,271.4356,271.8748,7197.0
2025-03-27 11:20:00,272.29,272.4,272.04,272.2,9115.0,271.775,271.8847,271.5254,271.6851,9115.0
2025-03-27 11:30:00,272.04,272.08,271.17,271.17,2152.0,271.5254,271.5654,270.6571,270.6571,2152.0
2025-03-27 11:40:00,271.23,272.0,271.23,272.0,21722.0,270.717,271.4855,270.717,271.4855,21722.0
2025-03-27 11:50:00,272.0,272.31,271.95,272.21,4553.0,271.4855,271.7949,271.4356,271.6951,4553.0
2025-03-27 12:00:00,272.37,272.85,272.16,272.85,2565.0,271.8548,272.3339,271.6452,272.3339,2565.0
2025-03-27 12:10:00,272.81,272.81,272.08,272.27,2832.0,272.294,272.294,271.5654,271.755,2832.0
2025-03-27 12:20:00,272.25,272.44,272.17,272.36,2753.0,271.735,271.9247,271.6552,271.8448,2753.0
2025-03-27 12:30:00,272.3,272.39,272.29,272.3,1888.0,271.7849,271.8748,271.775,271.7849,1888.0
2025-03-27 12:40:00,272.3,272.45,271.79,271.79,3603.0,271.7849,271.9347,271.2759,271.2759,3603.0
2025-03-27 12:50:00,271.88,272.03,271.7,271.97,8735.0,271.3657,271.5154,271.1861,271.4556,8735.0
2025-03-27 13:00:00,271.96,272.36,271.89,272.36,3567.0,271.4456,271.8448,271.3757,271.8448,3567.0
2025-03-27 13:10:00,272.47,272.5,272.32,272.4,6029.0,271.9546,271.9846,271.8049,271.8847,6029.0
2025-03-27 13:20:00,272.4,272.73,272.4,272.62,4129.0,271.8847,272.2141,271.8847,272.1043,4129.0
2025-03-27 13:30:00,272.62,272.73,272.43,272.44,6004.0,272.1043,272.2141,271.9147,271.9247,6004.0
2025-03-27 13:40:00,272.6,272.6,272.2,272.42,5102.0,272.0844,272.0844,271.6851,271.9047,5102.0
2025-03-27 13:50:00,272.48,272.61,272.06,272.5,6440.0,271.9646,272.0944,271.5454,271.9846,6440.0
2025-03-27 14:00:00,272.61,272.76,272.45,272.76,5951.0,272.0944,272.2441,271.9347,272.2441,5951.0
2025-03-27 14:10:00,272.76,273.66,272.76,273.49,6600.0,272.2441,273.1424,272.2441,272.9727,6600.0
2025-03-27 14:20:00,273.35,273.49,273.04,273.25,5174.0,272.833,272.9727,272.5235,272.7331,5174.0
2025-03-27 14:30:00,273.14,273.47,272.97,273.25,14539.0,272.6233,272.9527,272.4537,272.7331,14539.0
2025-03-27 14:40:00,273.36,273.47,273.24,273.37,10186.0,272.8429,272.9527,272.7232,272.8529,10186.0
2025-03-27 14:50:00,273.4,273.73,273.21,273.21,15000.0,272.8829,273.2122,272.6932,272.6932,15000.0
2025-03-27 15:00:00,273.09,273.69,273.09,273.69,5028.0,272.5734,273.1723,272.5734,273.1723,5028.0
2025-03-27 15:10:00,273.6,274.52,273.54,274.48,12180.0,273.0825,274.0007,273.0226,273.9608,12180.0
2025-03-27 15:20:00,274.34,274.43,274.19,274.19,3636.0,273.8211,273.9109,273.6714,273.6714,3636.0
2025-03-27 15:30:00,274.28,274.36,274.04,274.13,31065.0,273.7612,273.841,273.5216,273.6115,31065.0
2025-03-27 15:40:00,274.12,274.7,274.09,274.38,19246.0,273.6015,274.1804,273.5716,273.861,19246.0
2025-03-27 15:50:00,274.39,274.93,273.97,274.15,118543.0,273.871,274.41,273.4518,273.6314,118543.0
2025-03-28 09:30:00,274.8,274.8,273.4,274.09,15434.0,274.2802,274.2802,272.8829,273.5716,15434.0
2025-03-28 09:40:00,274.1,274.4,273.74,273.8,3161.0,273.5815,273.881,273.2222,273.2821,3161.0
2025-03-28 09:50:00,273.63,274.29,273.4,274.03,4333.0,273.1124,273.7712,272.8829,273.5117,4333.0
2025-03-28 10:00:00,273.88,275.57,273.76,275.29,8808.0,273.3619,275.0488,273.2422,274.7693,8808.0
2025-03-28 10:10:00,275.3,275.53,274.71,274.71,6029.0,274.7793,275.0088,274.1904,274.1904,6029.0
2025-03-28 10:20:00,274.95,274.95,274.03,274.19,2518.0,274.4299,274.4299,273.5117,273.6714,2518.0
2025-03-28 10:30:00,274.56,274.62,273.84,274.27,1898.0,274.0407,274.1005,273.322,273.7512,1898.0
2025-03-28 10:40:00,274.06,274.24,273.81,273.95,3615.0,273.5416,273.7213,273.2921,273.4318,3615.0
2025-03-28 10:50:00,273.95,274.58,273.93,274.49,6765.0,273.4318,274.0606,273.4119,273.9708,6765.0
2025-03-28 11:00:00,274.37,274.68,274.04,274.67,7401.0,273.851,274.1604,273.5216,274.1505,7401.0
2025-03-28 11:10:00,274.2,274.69,274.2,274.49,2411.0,273.6813,274.1704,273.6813,273.9708,2411.0
2025-03-28 11:20:00,274.74,275.01,274.63,274.72,2394.0,274.2203,274.4898,274.1105,274.2004,2394.0
2025-03-28 11:30:00,274.73,275.23,274.73,275.08,4023.0,274.2103,274.7094,274.2103,274.5597,4023.0
2025-03-28 11:40:00,275.17,275.28,275.01,275.15,16069.0,274.6495,274.7593,274.4898,274.6295,16069.0
2025-03-28 11:50:00,275.16,275.2,275.01,275.14,3793.0,274.6395,274.6795,274.4898,274.6196,3793.0
2025-03-28 12:00:00,275.12,275.27,275.02,275.27,6996.0,274.5996,274.7493,274.4998,274.7493,6996.0
2025-03-28 12:10:00,275.43,275.43,275.01,275.14,5999.0,274.909,274.909,274.4898,274.6196,5999.0
2025-03-28 12:20:00,275.19,275.38,275.01,275.27,4223.0,274.6695,274.8591,274.4898,274.7493,4223.0
2025-03-28 12:30:00,275.2,275.21,274.85,275.12,23976.0,274.6795,274.6894,274.3301,274.5996,23976.0
2025-03-28 12:40:00,275.02,275.23,275.02,275.09,3355.0,274.4998,274.7094,274.4998,274.5697,3355.0
2025-03-28 12:50:00,275.26,275.31,274.58,274.71,12475.0,274.7393,274.7892,274.0606,274.1904,12475.0
2025-03-28 13:00:00,274.69,274.78,274.08,274.16,5390.0,274.1704,274.2602,273.5616,273.6414,5390.0
2025-03-28 13:10:00,274.09,274.46,273.95,274.41,3153.0,273.5716,273.9409,273.4318,273.8909,3153.0
2025-03-28 13:20:00,274.35,274.35,273.97,274.13,1293.0,273.8311,273.8311,273.4518,273.6115,1293.0
2025-03-28 13:30:00,274.13,274.16,273.85,274.08,9556.0,273.6115,273.6414,273.332,273.5616,9556.0
2025-03-28 13:40:00,274.1,274.53,274.05,274.51,10063.0,273.5815,274.0107,273.5316,273.9908,10063.0
2025-03-28 13:50:00,274.43,274.78,274.4,274.62,6150.0,273.9109,274.2602,273.881,274.1005,6150.0
2025-03-28 14:00:00,274.7,274.85,274.09,274.09,5885.0,274.1804,274.3301,273.5716,273.5716,5885.0
2025-03-28 14:10:00,274.26,274.29,273.8,273.99,12862.0,273.7412,273.7712,273.2821,273.4717,12862.0
2025-03-28 14:20:00,273.99,274.02,273.51,273.55,27166.0,273.4717,273.5017,272.9926,273.0326,27166.0
2025-03-28 14:30:00,273.63,273.86,273.55,273.74,5311.0,273.1124,273.342,273.0326,273.2222,5311.0
2025-03-28 14:40:00,273.74,274.01,273.7,274.01,3572.0,273.2222,273.4917,273.1823,273.4917,3572.0
2025-03-28 14:50:00,274.04,274.29,273.93,274.18,27657.0,273.5216,273.7712,273.4119,273.6614,27657.0
2025-03-28 15:00:00,274.29,274.38,274.14,274.34,3685.0,273.7712,273.861,273.6215,273.8211,3685.0
2025-03-28 15:10:00,274.25,274.34,274.13,274.32,4781.0,273.7312,273.8211,273.6115,273.8011,4781.0
2025-03-28 15:20:00,274.33,274.47,274.13,274.41,14945.0,273.8111,273.9508,273.6115,273.8909,14945.0
2025-03-28 15:30:00,274.3,274.77,274.19,274.72,16818.0,273.7812,274.2503,273.6714,274.2004,16818.0
2025-03-28 15:40:00,274.72,274.94,274.52,274.87,16855.0,274.2004,274.4199,274.0007,274.3501,16855.0
2025-03-28 15:50:00,274.87,275.57,274.69,275.14,135320.0,274.3501,275.0488,274.1704,274.6196,135320.0
2025-03-31 09:30:00,276.0,280.18,275.99,280.18,41117.0,275.4779,279.65,275.468,279.65,41117.0
2025-03-31 09:40:00,280.23,280.4,278.96,279.31,22984.0,279.6999,279.8696,278.4323,278.7817,22984.0
2025-03-31 09:50:00,278.73,280.55,278.73,279.96,12669.0,278.2028,280.0193,278.2028,279.4304,12669.0
2025-03-31 10:00:00,280.07,280.49,279.44,279.54,28753.0,279.5402,279.9594,278.9114,279.0112,28753.0
2025-03-31 10:10:00,279.54,279.66,278.47,278.69,21833.0,279.0112,279.131,277.9433,278.1628,21833.0
2025-03-31 10:20:00,278.75,280.24,278.66,280.09,39517.0,278.2227,279.7099,278.1329,279.5602,39517.0
2025-03-31 10:30:00,280.09,280.7,279.91,279.93,26851.0,279.5602,280.169,279.3805,279.4005,26851.0
2025-03-31 10:40:00,280.18,280.53,279.76,279.88,51919.0,279.65,279.9994,279.2308,279.3506,51919.0
2025-03-31 10:50:00,279.51,279.51,278.49,278.94,9797.0,278.9813,278.9813,277.9632,278.4124,9797.0
2025-03-31 11:00:00,278.94,279.22,278.63,279.16,13150.0,278.4124,278.6918,278.103,278.632,13150.0
2025-03-31 11:10:00,279.16,279.76,278.01,278.16,28097.0,278.632,279.2308,277.4841,277.6339,28097.0
2025-03-31 11:20:00,277.97,278.15,276.91,277.53,35549.0,277.4442,277.6239,276.3862,277.005,35549.0
2025-03-31 11:30:00,277.61,277.61,276.98,277.02,11518.0,277.0849,277.0849,276.4561,276.496,11518.0
2025-03-31 11:40:00,277.03,277.12,276.42,276.49,10100.0,276.506,276.5958,275.8971,275.967,10100.0
2025-03-31 11:50:00,276.77,276.78,275.59,276.32,11178.0,276.2465,276.2565,275.0687,275.7973,11178.0
2025-03-31 12:00:00,276.48,277.45,276.48,277.44,52495.0,275.957,276.9252,275.957,276.9152,52495.0
2025-03-31 12:10:00,277.48,277.48,276.67,277.21,11996.0,276.9551,276.9551,276.1467,276.6856,11996.0
2025-03-31 12:20:00,277.01,277.43,276.82,277.37,28679.0,276.486,276.9052,276.2964,276.8453,28679.0
2025-03-31 12:30:00,277.37,277.37,276.17,276.44,40965.0,276.8453,276.8453,275.6476,275.9171,40965.0
2025-03-31 12:40:00,276.23,277.07,276.23,276.95,8148.0,275.7075,276.5459,275.7075,276.4261,8148.0
2025-03-31 12:50:00,276.88,277.28,276.88,277.28,5013.0,276.3563,276.7555,276.3563,276.7555,5013.0
2025-03-31 13:00:00,277.13,277.49,276.96,277.48,5469.0,276.6058,276.9651,276.4361,276.9551,5469.0
2025-03-31 13:10:00,277.46,277.47,276.88,277.0,17811.0,276.9352,276.9452,276.3563,276.476,17811.0
2025-03-31 13:20:00,277.0,277.03,276.33,276.93,35601.0,276.476,276.506,275.8073,276.4062,35601.0
2025-03-31 13:30:00,276.94,276.95,276.58,276.74,2252.0,276.4162,276.4261,276.0568,276.2165,2252.0
2025-03-31 13:40:00,276.77,277.16,276.72,277.16,10340.0,276.2465,276.6357,276.1966,276.6357,10340.0
2025-03-31 13:50:00,277.05,277.75,277.05,277.74,7716.0,276.526,277.2246,276.526,277.2146,7716.0
2025-03-31 14:00:00,277.75,278.54,277.45,278.5,44034.0,277.2246,278.0131,276.9252,277.9732,44034.0
2025-03-31 14:10:00,278.5,278.58,278.05,278.21,16669.0,277.9732,278.0531,277.5241,277.6838,16669.0
2025-03-31 14:20:00,278.23,278.4,277.97,278.28,7190.0,277.7037,277.8734,277.4442,277.7536,7190.0
2025-03-31 14:30:00,278.31,278.42,277.94,277.99,6465.0,277.7836,277.8934,277.4143,277.4642,6465.0
2025-03-31 14:40:00,278.1,278.11,277.68,277.86,4610.0,277.574,277.5839,277.1548,277.3344,4610.0
2025-03-31 14:50:00,277.89,277.95,277.72,277.81,3977.0,277.3644,277.4242,277.1947,277.2845,3977.0
2025-03-31 15:00:00,277.83,278.52,277.83,278.38,23161.0,277.3045,277.9932,277.3045,277.8534,23161.0
2025-03-31 15:10:00,278.35,279.03,278.26,278.95,12092.0,277.8235,278.5022,277.7337,278.4224,12092.0
2025-03-31 15:20:00,278.95,279.16,278.68,278.85,26191.0,278.4224,278.632,278.1529,278.3225,26191.0
2025-03-31 15:30:00,278.83,279.33,278.55,278.91,23771.0,278.3026,278.8016,278.0231,278.3824,23771.0
2025-03-31 15:40:00,278.93,279.71,278.86,278.98,29079.0,278.4024,279.1809,278.3325,278.4523,29079.0
2025-03-31 15:50:00,279.05,279.09,277.88,278.04,125891.0,278.5222,278.5621,277.3544,277.5141,125891.0
2025-04-01 09:30:00,279.02,280.0,278.13,279.5,16218.0,278.4922,279.4704,277.6039,278.9713,16218.0
2025-04-01 09:40:00,279.52,279.99,278.0,279.25,9069.0,278.9913,279.4604,277.4742,278.7218,9069.0
2025-04-01 09:50:00,279.03,279.11,277.68,277.68,15496.0,278.5022,278.5821,277.1548,277.1548,15496.0
2025-04-01 10:00:00,277.88,278.6,276.97,277.23,13098.0,277.3544,278.073,276.4461,276.7056,13098.0
2025-04-01 10:10:00,276.98,277.65,276.42,276.78,9620.0,276.4561,277.1248,275.8971,276.2565,9620.0
2025-04-01 10:20:00,276.79,277.41,276.6,277.31,18790.0,276.2664,276.8853,276.0768,276.7855,18790.0
2025-04-01 10:30:00,277.21,278.08,277.16,277.86,5098.0,276.6856,277.554,276.6357,277.3344,5098.0
2025-04-01 10:40:00,277.81,277.92,277.4,277.63,9267.0,277.2845,277.3943,276.8753,277.1049,9267.0
2025-04-01 10:50:00,277.64,278.18,277.64,277.98,5943.0,277.1148,277.6538,277.1148,277.4542,5943.0
2025-04-01 11:00:00,277.98,278.38,277.83,278.09,6407.0,277.4542,277.8534,277.3045,277.564,6407.0
2025-04-01 11:10:00,278.19,278.54,278.19,278.32,7006.0,277.6638,278.0131,277.6638,277.7935,7006.0
2025-04-01 11:20:00,278.23,278.39,277.88,278.31,11690.0,277.7037,277.8634,277.3544,277.7836,11690.0
2025-04-01 11:30:00,278.12,279.12,278.02,279.09,10070.0,277.5939,278.592,277.4941,278.5621,10070.0
2025-04-01 11:40:00,279.07,279.15,278.85,279.02,5165.0,278.5421,278.622,278.3225,278.4922,5165.0
2025-04-01 11:50:00,279.13,279.13,278.9,279.08,7086.0,278.602,278.602,278.3725,278.5521,7086.0
2025-04-01 12:00:00,279.04,279.47,278.92,279.17,9881.0,278.5122,278.9414,278.3924,278.6419,9881.0
2025-04-01 12:10:00,279.14,279.14,278.88,279.14,5297.0,278.612,278.612,278.3525,278.612,5297.0
2025-04-01 12:20:00,278.97,279.04,278.61,278.68,9215.0,278.4423,278.5122,278.083,278.1529,9215.0
2025-04-01 12:30:00,278.61,278.67,278.42,278.51,4490.0,278.083,278.1429,277.8934,277.9832,4490.0
2025-04-01 12:40:00,278.44,278.86,278.37,278.86,8719.0,277.9133,278.3325,277.8435,278.3325,8719.0
2025-04-01 12:50:00,278.85,279.13,278.79,278.99,8532.0,278.3225,278.602,278.2627,278.4623,8532.0
2025-04-01 13:00:00,279.02,279.03,278.77,278.87,3602.0,278.4922,278.5022,278.2427,278.3425,3602.0
2025-04-01 13:10:00,278.87,279.11,278.76,278.84,15965.0,278.3425,278.5821,278.2327,278.3126,15965.0
2025-04-01 13:20:00,278.81,278.82,278.24,278.36,9935.0,278.2826,278.2926,277.7137,277.8335,9935.0
2025-04-01 13:30:00,278.25,278.48,278.04,278.4,8708.0,277.7237,277.9532,277.5141,277.8734,8708.0
2025-04-01 13:40:00,278.36,278.73,278.29,278.55,27856.0,277.8335,278.2028,277.7636,278.0231,27856.0
2025-04-01 13:50:00,278.44,278.57,278.12,278.18,9281.0,277.9133,278.0431,277.5939,277.6538,9281.0
2025-04-01 14:00:00,278.23,278.23,277.85,278.0,7559.0,277.7037,277.7037,277.3244,277.4742,7559.0
2025-04-01 14:10:00,278.0,278.23,277.87,277.9,9119.0,277.4742,277.7037,277.3444,277.3743,9119.0
2025-04-01 14:20:00,278.0,278.01,277.47,277.59,2852.0,277.4742,277.4841,276.9452,277.0649,2852.0
2025-04-01 14:30:00,277.59,277.6,277.18,277.18,6426.0,277.0649,277.0749,276.6557,276.6557,6426.0
2025-04-01 14:40:00,277.17,277.32,276.42,276.47,14033.0,276.6457,276.7954,275.8971,275.947,14033.0
2025-04-01 14:50:00,276.27,276.93,276.16,276.79,10872.0,275.7474,276.4062,275.6376,276.2664,10872.0
2025-04-01 15:00:00,276.76,276.94,276.47,276.47,10614.0,276.2365,276.4162,275.947,275.947,10614.0
2025-04-01 15:10:00,276.48,276.8,276.09,276.09,53310.0,275.957,276.2764,275.5678,275.5678,53310.0
2025-04-01 15:20:00,276.13,276.32,275.75,276.25,29863.0,275.6077,275.7973,275.2284,275.7275,29863.0
2025-04-01 15:30:00,276.14,277.37,276.04,277.12,31146.0,275.6177,276.8453,275.5179,276.5958,31146.0
2025-04-01 15:40:00,277.12,277.77,276.86,277.77,41314.0,276.5958,277.2446,276.3363,277.2446,41314.0
2025-04-01 15:50:00,277.67,277.93,276.93,277.32,139574.0,277.1448,277.4043,276.4062,276.7954,139574.0
2025-04-02 09:30:00,277.09,278.47,276.44,278.13,22698.0,276.5659,277.9433,275.9171,277.6039,22698.0
2025-04-02 09:40:00,278.13,278.68,277.11,277.35,5251.0,277.6039,278.1529,276.5858,276.8254,5251.0
2025-04-02 09:50:00,277.62,277.74,276.53,277.49,10009.0,277.0949,277.2146,276.0069,276.9651,10009.0
2025-04-02 10:00:00,277.54,277.94,277.3,277.61,11073.0,277.015,277.4143,276.7755,277.0849,11073.0
2025-04-02 10:10:00,277.59,278.67,277.58,278.58,10272.0,277.0649,278.1429,277.0549,278.0531,10272.0
2025-04-02 10:20:00,278.6,278.84,277.86,278.42,11263.0,278.073,278.3126,277.3344,277.8934,11263.0
2025-04-02 10:30:00,278.42,278.42,277.87,278.22,11553.0,277.8934,277.8934,277.3444,277.6937,11553.0
2025-04-02 10:40:00,278.08,278.23,277.46,277.8,15709.0,277.554,277.7037,276.9352,277.2745,15709.0
2025-04-02 10:50:00,277.82,278.63,277.82,278.63,26777.0,277.2945,278.103,277.2945,278.103,26777.0
2025-04-02 11:00:00,278.69,278.9,278.39,278.81,4736.0,278.1628,278.3725,277.8634,278.2826,4736.0
2025-04-02 11:10:00,278.94,279.46,278.89,279.31,11200.0,278.4124,278.9314,278.3625,278.7817,11200.0
2025-04-02 11:20:00,279.31,279.59,279.2,279.46,5338.0,278.7817,279.0611,278.6719,278.9314,5338.0
2025-04-02 11:30:00,279.5,279.5,278.91,279.04,13285.0,278.9713,278.9713,278.3824,278.5122,13285.0
2025-04-02 11:40:00,278.98,279.04,278.38,278.4,10001.0,278.4523,278.5122,277.8534,277.8734,10001.0
2025-04-02 11:50:00,278.46,278.86,278.2,278.63,8663.0,277.9333,278.3325,277.6738,278.103,8663.0
2025-04-02 12:00:00,278.69,279.0,278.6,278.72,7019.0,278.1628,278.4723,278.073,278.1928,7019.0
2025-04-02 12:10:00,278.71,279.59,278.62,278.92,41024.0,278.1828,279.0611,278.093,278.3924,41024.0
2025-04-02 12:20:00,279.01,279.35,278.98,279.21,10024.0,278.4822,278.8216,278.4523,278.6819,10024.0
2025-04-02 12:30:00,279.18,279.68,279.17,279.6,3849.0,278.6519,279.151,278.6419,279.0711,3849.0
2025-04-02 12:40:00,279.49,279.59,279.18,279.4,16606.0,278.9613,279.0611,278.6519,278.8715,16606.0
2025-04-02 12:50:00,279.45,279.8,279.43,279.64,11634.0,278.9214,279.2708,278.9014,279.1111,11634.0
2025-04-02 13:00:00,279.64,279.75,279.38,279.4,8394.0,279.1111,279.2208,278.8515,278.8715,8394.0
2025-04-02 13:10:00,279.47,279.57,278.91,278.93,16881.0,278.9414,279.0412,278.3824,278.4024,16881.0
2025-04-02 13:20:00,279.05,279.15,278.65,278.74,6896.0,278.5222,278.622,278.1229,278.2128,6896.0
2025-04-02 13:30:00,278.75,278.92,278.67,278.78,10827.0,278.2227,278.3924,278.1429,278.2527,10827.0
2025-04-02 13:40:00,278.86,279.0,278.39,278.39,15794.0,278.3325,278.4723,277.8634,277.8634,15794.0
2025-04-02 13:50:00,278.39,278.88,278.2,278.88,22252.0,277.8634,278.3525,277.6738,278.3525,22252.0
2025-04-02 14:00:00,278.88,279.49,278.59,279.24,35450.0,278.3525,278.9613,278.063,278.7118,35450.0
2025-04-02 14:10:00,279.1,279.3,278.72,278.85,8638.0,278.5721,278.7717,278.1928,278.3225,8638.0
2025-04-02 14:20:00,278.75,279.23,278.61,278.61,31159.0,278.2227,278.7018,278.083,278.083,31159.0
2025-04-02 14:30:00,278.51,278.75,278.42,278.63,11123.0,277.9832,278.2227,277.8934,278.103,11123.0
2025-04-02 14:40:00,278.63,279.14,278.48,278.72,50661.0,278.103,278.612,277.9532,278.1928,50661.0
2025-04-02 14:50:00,278.72,278.78,278.36,278.47,9371.0,278.1928,278.2527,277.8335,277.9433,9371.0
2025-04-02 15:00:00,278.47,278.7,278.4,278.61,31036.0,277.9433,278.1728,277.8734,278.083,31036.0
2025-04-02 15:10:00,278.49,278.86,278.44,278.65,23393.0,277.9632,278.3325,277.9133,278.1229,23393.0
2025-04-02 15:20:00,278.65,279.4,278.54,279.39,32459.0,278.1229,278.8715,278.0131,278.8615,32459.0
2025-04-02 15:30:00,279.26,279.59,279.02,279.36,22118.0,278.7318,279.0611,278.4922,278.8316,22118.0
2025-04-02 15:40:00,279.27,279.7,279.24,279.66,34754.0,278.7418,279.1709,278.7118,279.131,34754.0
2025-04-02 15:50:00,279.6,279.71,279.0,279.43,134438.0,279.0711,279.1809,278.4723,278.9014,134438.0
2025-04-03 09:30:00,281.7,287.57,280.03,287.57,52538.0,281.1672,287.0261,279.5003,287.0261,52538.0
2025-04-03 09:40:00,287.36,287.82,286.34,287.28,26711.0,286.8165,287.2756,285.7984,286.7366,26711.0
2025-04-03 09:50:00,287.59,288.68,286.44,287.07,69641.0,287.046,288.134,285.8982,286.527,69641.0
2025-04-03 10:00:00,286.21,287.14,285.86,286.56,42570.0,285.6686,286.5969,285.3193,286.018,42570.0
2025-04-03 10:10:00,286.63,287.67,285.85,286.2,64962.0,286.0878,287.1259,285.3093,285.6586,64962.0
2025-04-03 10:20:00,285.65,287.34,285.65,287.33,16873.0,285.1097,286.7965,285.1097,286.7865,16873.0
2025-04-03 10:30:00,287.38,288.85,287.02,288.59,13950.0,286.8364,288.3036,286.4771,288.0441,13950.0
2025-04-03 10:40:00,288.29,289.74,288.28,288.98,38923.0,287.7447,289.1919,287.7347,288.4334,38923.0
2025-04-03 10:50:00,288.8,289.53,287.52,287.65,24289.0,288.2537,288.9823,286.9761,287.1059,24289.0
2025-04-03 11:00:00,287.4,287.86,286.83,287.86,37839.0,286.8564,287.3155,286.2875,287.3155,37839.0
2025-04-03 11:10:00,287.86,288.27,286.07,286.69,41903.0,287.3155,287.7247,285.5289,286.1477,41903.0
2025-04-03 11:20:00,286.64,286.69,286.04,286.69,21930.0,286.0978,286.1477,285.4989,286.1477,21930.0
2025-04-03 11:30:00,286.45,287.5,286.22,287.5,22364.0,285.9082,286.9562,285.6786,286.9562,22364.0
2025-04-03 11:40:00,287.37,287.59,285.83,285.99,129050.0,286.8264,287.046,285.2893,285.449,129050.0
2025-04-03 11:50:00,286.15,286.83,285.89,286.04,56716.0,285.6087,286.2875,285.3492,285.4989,56716.0
2025-04-03 12:00:00,286.09,287.43,285.97,287.06,55138.0,285.5489,286.8863,285.4291,286.517,55138.0
2025-04-03 12:10:00,287.01,287.23,286.21,286.8,46369.0,286.4671,286.6867,285.6686,286.2575,46369.0
2025-04-03 12:20:00,286.69,287.62,286.5,287.51,32993.0,286.1477,287.076,285.9581,286.9662,32993.0
2025-04-03 12:30:00,287.49,287.49,286.67,287.09,30402.0,286.9462,286.9462,286.1278,286.547,30402.0
2025-04-03 12:40:00,287.09,287.48,286.97,287.24,25841.0,286.547,286.9362,286.4272,286.6967,25841.0
2025-04-03 12:50:00,287.22,287.22,286.43,286.59,15894.0,286.6767,286.6767,285.8882,286.0479,15894.0
2025-04-03 13:00:00,286.49,286.95,285.98,286.53,22819.0,285.9481,286.4072,285.4391,285.988,22819.0
2025-04-03 13:10:00,286.59,286.59,285.47,286.14,24252.0,286.0479,286.0479,284.93,285.5988,24252.0
2025-04-03 13:20:00,286.04,287.38,285.99,286.63,19725.0,285.4989,286.8364,285.449,286.0878,19725.0
2025-04-03 13:30:00,286.63,287.96,286.45,287.66,31947.0,286.0878,287.4153,285.9082,287.1159,31947.0
2025-04-03 13:40:00,287.87,289.14,287.32,288.99,16573.0,287.3255,288.5931,286.7765,288.4434,16573.0
2025-04-03 13:50:00,288.99,289.03,288.13,288.6,18797.0,288.4434,288.4833,287.585,288.0541,18797.0
2025-04-03 14:00:00,288.79,288.8,287.73,288.25,27640.0,288.2437,288.2537,287.1858,287.7048,27640.0
2025-04-03 14:10:00,288.25,288.98,288.25,288.57,20320.0,287.7048,288.4334,287.7048,288.0242,20320.0
2025-04-03 14:20:00,288.69,289.55,288.58,289.11,62919.0,288.1439,289.0023,288.0341,288.5631,62919.0
2025-04-03 14:30:00,289.11,289.34,288.51,288.88,31445.0,288.5631,288.7927,287.9643,288.3336,31445.0
2025-04-03 14:40:00,288.88,289.8,288.51,289.75,20936.0,288.3336,289.2518,287.9643,289.2019,20936.0
2025-04-03 14:50:00,289.78,289.78,289.16,289.26,27882.0,289.2319,289.2319,288.613,288.7129,27882.0
2025-04-03 15:00:00,289.42,290.47,289.22,290.19,147354.0,288.8726,289.9206,288.6729,289.6411,147354.0
2025-04-03 15:10:00,290.25,291.0,289.79,290.99,101728.0,289.701,290.4496,289.2419,290.4396,101728.0
2025-04-03 15:20:00,291.13,291.83,290.2,291.55,131564.0,290.5793,291.278,289.6511,290.9985,131564.0
2025-04-03 15:30:00,291.42,291.44,289.78,290.81,165962.0,290.8688,290.8887,289.2319,290.2599,165962.0
2025-04-03 15:40:00,290.76,291.65,290.71,291.22,67646.0,290.21,291.0983,290.1601,290.6691,67646.0
2025-04-03 15:50:00,291.21,291.6,289.26,289.41,242545.0,290.6592,291.0484,288.7129,288.8626,242545.0
2025-04-04 09:30:00,291.3,293.87,289.43,291.44,84496.0,290.749,293.3141,288.8825,290.8887,84496.0
2025-04-04 09:40:00,291.38,292.08,288.96,290.6,48736.0,290.8288,291.5275,288.4134,290.0503,48736.0
2025-04-04 09:50:00,290.35,292.91,290.24,290.56,70118.0,289.8008,292.356,289.691,290.0104,70118.0
2025-04-04 10:00:00,290.68,290.87,288.47,290.04,53749.0,290.1302,290.3198,287.9244,289.4914,53749.0
2025-04-04 10:10:00,290.0,291.26,289.24,291.07,46215.0,289.4515,290.7091,288.6929,290.5194,46215.0
2025-04-04 10:20:00,290.93,292.6,290.39,292.25,40434.0,290.3797,292.0465,289.8407,291.6972,40434.0
2025-04-04 10:30:00,292.28,296.59,292.28,296.59,69857.0,291.7271,296.029,291.7271,296.029,69857.0
2025-04-04 10:40:00,296.12,296.65,293.3,293.96,145859.0,295.5599,296.0889,292.7452,293.404,145859.0
2025-04-04 10:50:00,294.09,294.98,293.49,294.34,80030.0,293.5337,294.422,292.9349,293.7832,80030.0
2025-04-04 11:00:00,294.46,294.5,289.42,290.5,43428.0,293.903,293.9429,288.8726,289.9505,43428.0
2025-04-04 11:10:00,290.4,291.46,289.3,289.3,23597.0,289.8507,290.9087,288.7528,288.7528,23597.0
2025-04-04 11:20:00,289.52,289.56,285.71,286.28,42803.0,288.9724,289.0123,285.1696,285.7385,42803.0
2025-04-04 11:30:00,286.29,287.16,286.0,286.78,29214.0,285.7485,286.6168,285.459,286.2375,29214.0
2025-04-04 11:40:00,286.75,286.91,283.82,284.16,68205.0,286.2076,286.3673,283.2831,283.6225,68205.0
2025-04-04 11:50:00,284.06,285.17,283.0,284.0,90527.0,283.5227,284.6306,282.4647,283.4628,90527.0
2025-04-04 12:00:00,283.99,284.64,282.32,282.6,41482.0,283.4528,284.1016,281.786,282.0655,41482.0
2025-04-04 12:10:00,282.49,283.73,281.34,282.89,65858.0,281.9557,283.1933,280.8078,282.3549,65858.0
2025-04-04 12:20:00,283.12,283.61,282.16,282.69,35925.0,282.5845,283.0735,281.6263,282.1553,35925.0
2025-04-04 12:30:00,282.75,283.27,282.12,282.98,17776.0,282.2152,282.7342,281.5864,282.4447,17776.0
2025-04-04 12:40:00,282.98,284.04,281.63,282.13,19834.0,282.4447,283.5027,281.0973,281.5963,19834.0
2025-04-04 12:50:00,282.06,283.18,281.97,281.98,22718.0,281.5265,282.6444,281.4366,281.4466,22718.0
2025-04-04 13:00:00,281.93,281.93,279.48,280.06,24201.0,281.3967,281.3967,278.9514,279.5303,24201.0
2025-04-04 13:10:00,280.06,280.62,278.76,278.76,32233.0,279.5303,280.0892,278.2327,278.2327,32233.0
2025-04-04 13:20:00,278.94,280.54,278.93,280.37,39718.0,278.4124,280.0094,278.4024,279.8397,39718.0
2025-04-04 13:30:00,280.3,280.91,279.98,280.65,42876.0,279.7698,280.3787,279.4504,280.1191,42876.0
2025-04-04 13:40:00,280.81,281.56,280.67,280.97,24241.0,280.2788,281.0274,280.1391,280.4385,24241.0
2025-04-04 13:50:00,280.86,281.23,279.61,280.1,35149.0,280.3287,280.698,279.0811,279.5702,35149.0
2025-04-04 14:00:00,280.11,280.79,279.06,279.17,31496.0,279.5802,280.2589,278.5321,278.6419,31496.0
2025-04-04 14:10:00,279.17,279.3,278.0,278.19,28308.0,278.6419,278.7717,277.4742,277.6638,28308.0
2025-04-04 14:20:00,278.2,278.22,276.8,277.15,37590.0,277.6738,277.6937,276.2764,276.6258,37590.0
2025-04-04 14:30:00,277.3,278.57,276.64,276.65,69737.0,276.7755,278.0431,276.1167,276.1267,69737.0
2025-04-04 14:40:00,276.49,277.26,276.07,276.66,27159.0,275.967,276.7356,275.5478,276.1367,27159.0
2025-04-04 14:50:00,276.88,278.04,276.01,277.62,79382.0,276.3563,277.5141,275.4879,277.0949,79382.0
2025-04-04 15:00:00,277.81,278.62,276.84,278.41,133206.0,277.2845,278.093,276.3163,277.8834,133206.0
2025-04-04 15:10:00,278.41,279.91,277.78,278.48,65608.0,277.8834,279.3805,277.2546,277.9532,65608.0
2025-04-04 15:20:00,278.68,279.99,278.29,279.03,94775.0,278.1529,279.4604,277.7636,278.5022,94775.0
2025-04-04 15:30:00,278.78,280.24,278.27,279.63,113108.0,278.2527,279.7099,277.7436,279.1011,113108.0
2025-04-04 15:40:00,279.63,280.88,278.76,279.61,72280.0,279.1011,280.3487,278.2327,279.0811,72280.0
2025-04-04 15:50:00,279.54,280.02,278.22,278.7,335456.0,279.0112,279.4903,277.6937,278.1728,335456.0
2025-04-07 09:30:00,272.43,273.89,268.34,270.14,53312.0,271.9147,273.3719,267.8324,269.629,53312.0
2025-04-07 09:40:00,269.65,271.37,267.39,270.0,60419.0,269.1399,270.8567,266.8842,269.4893,60419.0
2025-04-07 09:50:00,270.0,272.68,269.35,271.69,27631.0,269.4893,272.1642,268.8405,271.1761,27631.0
2025-04-07 10:00:00,271.67,272.24,270.12,270.4,114622.0,271.1561,271.7251,269.6091,269.8885,114622.0
2025-04-07 10:10:00,270.46,280.35,270.46,279.16,92488.0,269.9484,279.8197,269.9484,278.632,92488.0
2025-04-07 10:20:00,278.6,279.72,273.56,274.76,53843.0,278.073,279.1909,273.0426,274.2403,53843.0
2025-04-07 10:30:00,274.76,275.39,273.38,273.55,60223.0,274.2403,274.8691,272.8629,273.0326,60223.0
2025-04-07 10:40:00,273.53,274.49,272.94,274.0,27307.0,273.0126,273.9708,272.4237,273.4817,27307.0
2025-04-07 10:50:00,274.21,277.02,274.2,276.04,25016.0,273.6913,276.496,273.6813,275.5179,25016.0
2025-04-07 11:00:00,275.86,278.11,275.39,275.96,26525.0,275.3382,277.5839,274.8691,275.438,26525.0
2025-04-07 11:10:00,275.94,276.61,273.15,273.8,17827.0,275.4181,276.0868,272.6333,273.2821,17827.0
2025-04-07 11:20:00,274.3,274.63,272.0,272.37,22273.0,273.7812,274.1105,271.4855,271.8548,22273.0
2025-04-07 11:30:00,272.69,275.25,272.46,274.39,18172.0,272.1742,274.7294,271.9446,273.871,18172.0
2025-04-07 11:40:00,274.45,277.08,274.42,276.5,20167.0,273.9309,276.5559,273.9009,275.977,20167.0
2025-04-07 11:50:00,276.5,277.32,275.86,276.3,13046.0,275.977,276.7954,275.3382,275.7774,13046.0
2025-04-07 12:00:00,275.94,276.58,275.23,275.46,8858.0,275.4181,276.0568,274.7094,274.939,8858.0
2025-04-07 12:10:00,275.46,275.46,274.25,275.19,12850.0,274.939,274.939,273.7312,274.6695,12850.0
2025-04-07 12:20:00,275.06,276.84,274.47,276.79,12972.0,274.5397,276.3163,273.9508,276.2664,12972.0
2025-04-07 12:30:00,276.48,276.63,275.02,275.02,16108.0,275.957,276.1067,274.4998,274.4998,16108.0
2025-04-07 12:40:00,275.1,275.98,274.79,275.61,18250.0,274.5796,275.458,274.2702,275.0887,18250.0
2025-04-07 12:50:00,275.43,275.51,273.2,273.2,21480.0,274.909,274.9889,272.6832,272.6832,21480.0
2025-04-07 13:00:00,273.39,274.91,273.38,274.1,24003.0,272.8729,274.39,272.8629,273.5815,24003.0
2025-04-07 13:10:00,273.87,276.04,273.87,275.87,26979.0,273.352,275.5179,273.352,275.3482,26979.0
2025-04-07 13:20:00,275.8,277.69,275.72,277.69,7945.0,275.2783,277.1647,275.1985,277.1647,7945.0
2025-04-07 13:30:00,277.56,277.73,276.63,277.68,14365.0,277.035,277.2047,276.1067,277.1548,14365.0
2025-04-07 13:40:00,277.46,278.6,276.39,278.56,18828.0,276.9352,278.073,275.8672,278.0331,18828.0
2025-04-07 13:50:00,278.76,279.27,278.14,279.06,15767.0,278.2327,278.7418,277.6139,278.5321,15767.0
2025-04-07 14:00:00,279.27,279.27,278.02,279.1,34311.0,278.7418,278.7418,277.4941,278.5721,34311.0
2025-04-07 14:10:00,278.87,279.09,277.93,278.54,23741.0,278.3425,278.5621,277.4043,278.0131,23741.0
2025-04-07 14:20:00,278.53,278.68,277.55,278.65,21919.0,278.0032,278.1529,277.025,278.1229,21919.0
2025-04-07 14:30:00,278.65,278.82,277.02,277.47,17508.0,278.1229,278.2926,276.496,276.9452,17508.0
2025-04-07 14:40:00,277.47,278.01,277.26,277.63,15726.0,276.9452,277.4841,276.7356,277.1049,15726.0
2025-04-07 14:50:00,277.63,277.63,276.36,277.11,36869.0,277.1049,277.1049,275.8373,276.5858,36869.0
2025-04-07 15:00:00,277.17,277.59,275.77,275.77,41310.0,276.6457,277.0649,275.2484,275.2484,41310.0
2025-04-07 15:10:00,275.75,276.32,275.16,275.46,38395.0,275.2284,275.7973,274.6395,274.939,38395.0
2025-04-07 15:20:00,275.45,275.92,274.07,274.64,41296.0,274.929,275.3981,273.5516,274.1205,41296.0
2025-04-07 15:30:00,274.56,275.91,274.48,275.04,24808.0,274.0407,275.3881,273.9608,274.5198,24808.0
2025-04-07 15:40:00,275.08,275.26,273.97,275.06,24134.0,274.5597,274.7393,273.4518,274.5397,24134.0
2025-04-07 15:50:00,274.7,275.86,273.78,274.6,240614.0,274.1804,275.3382,273.2621,274.0806,240614.0
2025-04-08 09:30:00,280.53,281.27,276.6,279.21,46936.0,279.9994,280.738,276.0768,278.6819,46936.0
2025-04-08 09:40:00,279.43,279.83,277.32,279.27,21506.0,278.9014,279.3007,276.7954,278.7418,21506.0
2025-04-08 09:50:00,279.76,279.91,278.06,279.42,57029.0,279.2308,279.3805,277.534,278.8915,57029.0
2025-04-08 10:00:00,279.51,280.41,278.26,279.42,78003.0,278.9813,279.8796,277.7337,278.8915,78003.0
2025-04-08 10:10:00,279.48,279.73,278.09,279.63,36645.0,278.9514,279.2009,277.564,279.1011,36645.0
2025-04-08 10:20:00,279.64,279.73,278.95,279.35,46097.0,279.1111,279.2009,278.4224,278.8216,46097.0
2025-04-08 10:30:00,279.35,280.85,279.35,280.78,31584.0,278.8216,280.3188,278.8216,280.2489,31584.0
2025-04-08 10:40:00,280.89,280.9,280.06,280.55,12756.0,280.3587,280.3687,279.5303,280.0193,12756.0
2025-04-08 10:50:00,280.46,280.46,278.75,278.78,15271.0,279.9295,279.9295,278.2227,278.2527,15271.0
2025-04-08 11:00:00,278.77,279.25,277.49,278.81,23052.0,278.2427,278.7218,276.9651,278.2826,23052.0
2025-04-08 11:10:00,279.07,279.3,278.38,279.13,12107.0,278.5421,278.7717,277.8534,278.602,12107.0
2025-04-08 11:20:00,279.08,279.89,278.79,279.82,9795.0,278.5521,279.3606,278.2627,279.2907,9795.0
2025-04-08 11:30:00,279.62,280.5,279.29,279.35,58437.0,279.0911,279.9694,278.7617,278.8216,58437.0
2025-04-08 11:40:00,279.56,279.98,279.04,279.04,8853.0,279.0312,279.4504,278.5122,278.5122,8853.0
2025-04-08 11:50:00,279.22,279.91,278.96,279.66,8445.0,278.6918,279.3805,278.4323,279.131,8445.0
2025-04-08 12:00:00,279.67,279.67,278.74,278.81,6335.0,279.141,279.141,278.2128,278.2826,6335.0
2025-04-08 12:10:00,278.81,279.26,278.23,278.37,10796.0,278.2826,278.7318,277.7037,277.8435,10796.0
2025-04-08 12:20:00,278.38,278.51,277.84,278.48,8454.0,277.8534,277.9832,277.3145,277.9532,8454.0
2025-04-08 12:30:00,278.51,278.52,276.82,276.82,10097.0,277.9832,277.9932,276.2964,276.2964,10097.0
2025-04-08 12:40:00,277.18,277.24,276.53,276.8,14400.0,276.6557,276.7156,276.0069,276.2764,14400.0
2025-04-08 12:50:00,276.82,277.4,276.3,276.3,12553.0,276.2964,276.8753,275.7774,275.7774,12553.0
2025-04-08 13:00:00,276.3,276.57,275.16,276.45,20480.0,275.7774,276.0469,274.6395,275.9271,20480.0
2025-04-08 13:10:00,276.14,276.67,275.65,275.91,16120.0,275.6177,276.1467,275.1286,275.3881,16120.0
2025-04-08 13:20:00,275.73,276.15,275.0,275.18,14700.0,275.2084,275.6277,274.4798,274.6595,14700.0
2025-04-08 13:30:00,274.92,275.89,274.13,275.3,31556.0,274.4,275.3681,273.6115,274.7793,31556.0
2025-04-08 13:40:00,275.57,276.32,275.21,276.01,19329.0,275.0488,275.7973,274.6894,275.4879,19329.0
2025-04-08 13:50:00,275.57,276.03,275.19,275.83,13799.0,275.0488,275.5079,274.6695,275.3083,13799.0
2025-04-08 14:00:00,275.67,276.24,275.41,275.55,27860.0,275.1486,275.7175,274.8891,275.0288,27860.0
2025-04-08 14:10:00,275.55,275.55,274.44,275.38,24937.0,275.0288,275.0288,273.9209,274.8591,24937.0
2025-04-08 14:20:00,275.21,275.55,275.02,275.02,16197.0,274.6894,275.0288,274.4998,274.4998,16197.0
2025-04-08 14:30:00,275.01,276.44,274.79,275.63,27974.0,274.4898,275.9171,274.2702,275.1086,27974.0
2025-04-08 14:40:00,275.54,276.67,275.27,276.6,19331.0,275.0188,276.1467,274.7493,276.0768,19331.0
2025-04-08 14:50:00,276.64,277.65,276.45,277.03,22602.0,276.1167,277.1248,275.9271,276.506,22602.0
2025-04-08 15:00:00,277.03,277.15,275.69,275.69,15628.0,276.506,276.6258,275.1685,275.1685,15628.0
2025-04-08 15:10:00,275.62,276.09,275.26,275.39,28976.0,275.0987,275.5678,274.7393,274.8691,28976.0
2025-04-08 15:20:00,275.39,276.44,274.8,275.82,27939.0,274.8691,275.9171,274.2802,275.2983,27939.0
2025-04-08 15:30:00,275.82,276.12,273.38,273.92,46887.0,275.2983,275.5977,272.8629,273.4019,46887.0
2025-04-08 15:40:00,273.93,274.71,272.22,272.35,52778.0,273.4119,274.1904,271.7051,271.8348,52778.0
2025-04-08 15:50:00,272.69,275.28,272.49,274.53,218886.0,272.1742,274.7593,271.9746,274.0107,218886.0
2025-04-09 09:30:00,271.7,277.47,271.1,277.43,40800.0,271.1861,276.9452,270.5872,276.9052,40800.0
2025-04-09 09:40:00,276.51,278.32,273.65,275.04,24884.0,275.987,277.7935,273.1324,274.5198,24884.0
2025-04-09 09:50:00,275.56,276.82,275.03,275.65,55039.0,275.0388,276.2964,274.5098,275.1286,55039.0
2025-04-09 10:00:00,275.62,277.41,275.22,275.22,33858.0,275.0987,276.8853,274.6994,274.6994,33858.0
2025-04-09 10:10:00,275.22,275.88,273.57,274.09,16781.0,274.6994,275.3582,273.0525,273.5716,16781.0
2025-04-09 10:20:00,273.8,274.23,272.64,274.04,29553.0,273.2821,273.7113,272.1243,273.5216,29553.0
2025-04-09 10:30:00,274.04,274.96,273.77,274.51,30392.0,273.5216,274.4399,273.2522,273.9908,30392.0
2025-04-09 10:40:00,274.6,274.94,273.46,273.46,19740.0,274.0806,274.4199,272.9427,272.9427,19740.0
2025-04-09 10:50:00,273.46,273.9,272.98,272.99,16732.0,272.9427,273.3819,272.4637,272.4736,16732.0
2025-04-09 11:00:00,273.33,274.25,273.1,273.56,20102.0,272.813,273.7312,272.5834,273.0426,20102.0
2025-04-09 11:10:00,273.31,273.69,272.63,273.69,50924.0,272.793,273.1723,272.1143,273.1723,50924.0
2025-04-09 11:20:00,273.69,274.25,272.99,273.0,25456.0,273.1723,273.7312,272.4736,272.4836,25456.0
2025-04-09 11:30:00,273.0,273.89,272.89,273.0,37312.0,272.4836,273.3719,272.3738,272.4836,37312.0
2025-04-09 11:40:00,272.9,273.21,271.81,271.96,52257.0,272.3838,272.6932,271.2959,271.4456,52257.0
2025-04-09 11:50:00,272.25,272.76,271.78,272.56,19853.0,271.735,272.2441,271.2659,272.0444,19853.0
2025-04-09 12:00:00,272.34,272.34,271.39,271.99,15134.0,271.8249,271.8249,270.8767,271.4755,15134.0
2025-04-09 12:10:00,271.91,273.36,271.91,273.36,28053.0,271.3957,272.8429,271.3957,272.8429,28053.0
2025-04-09 12:20:00,273.36,273.64,272.71,272.96,26110.0,272.8429,273.1224,272.1942,272.4437,26110.0
2025-04-09 12:30:00,272.84,273.83,272.83,273.58,13641.0,272.3239,273.312,272.3139,273.0625,13641.0
2025-04-09 12:40:00,273.57,273.92,273.09,273.58,19750.0,273.0525,273.4019,272.5734,273.0625,19750.0
2025-04-09 12:50:00,273.81,274.38,273.48,273.6,22681.0,273.2921,273.861,272.9627,273.0825,22681.0
2025-04-09 13:00:00,273.62,275.51,273.45,273.87,75645.0,273.1024,274.9889,272.9328,273.352,75645.0
2025-04-09 13:10:00,273.85,278.27,272.96,277.84,108253.0,273.332,277.7436,272.4437,277.3145,108253.0
2025-04-09 13:20:00,277.2,282.03,277.12,280.2,46439.0,276.6757,281.4965,276.5958,279.67,46439.0
2025-04-09 13:30:00,280.55,282.63,277.78,277.9,85295.0,280.0193,282.0954,277.2546,277.3743,85295.0
2025-04-09 13:40:00,277.65,277.65,272.85,276.07,316814.0,277.1248,277.1248,272.3339,275.5478,316814.0
2025-04-09 13:50:00,276.26,276.83,272.98,273.55,102997.0,275.7374,276.3064,272.4637,273.0326,102997.0
2025-04-09 14:00:00,273.66,276.13,272.46,273.1,102994.0,273.1424,275.6077,271.9446,272.5834,102994.0
2025-04-09 14:10:00,272.77,274.27,272.24,273.26,273702.0,272.254,273.7512,271.7251,272.7431,273702.0
2025-04-09 14:20:00,273.48,273.55,270.84,272.33,60342.0,272.9627,273.0326,270.3277,271.8149,60342.0
2025-04-09 14:30:00,272.38,272.61,270.09,270.72,36984.0,271.8648,272.0944,269.5791,270.2079,36984.0
2025-04-09 14:40:00,270.77,271.41,269.37,271.12,55157.0,270.2578,270.8966,268.8605,270.6072,55157.0
2025-04-09 14:50:00,271.41,272.54,270.35,270.7,52106.0,270.8966,272.0245,269.8386,270.188,52106.0
2025-04-09 15:00:00,270.52,273.31,270.52,272.62,95175.0,270.0083,272.793,270.0083,272.1043,95175.0
2025-04-09 15:10:00,272.82,273.02,270.37,270.37,34024.0,272.304,272.5036,269.8586,269.8586,34024.0
2025-04-09 15:20:00,270.54,271.54,269.52,271.47,102218.0,270.0283,271.0264,269.0102,270.9565,102218.0
2025-04-09 15:30:00,271.58,272.84,270.3,270.68,103839.0,271.0663,272.3239,269.7887,270.168,103839.0
2025-04-09 15:40:00,270.51,271.82,270.19,271.49,108957.0,269.9983,271.3058,269.6789,270.9765,108957.0
2025-04-09 15:50:00,271.68,274.17,271.23,273.82,225613.0,271.1661,273.6514,270.717,273.3021,225613.0
2025-04-10 09:30:00,274.54,276.7,272.7,275.5,26438.0,274.0207,276.1766,272.1842,274.9789,26438.0
2025-04-10 09:40:00,275.06,277.02,274.64,276.36,33469.0,274.5397,276.496,274.1205,275.8373,33469.0
2025-04-10 09:50:00,276.36,279.83,276.18,279.48,21575.0,275.8373,279.3007,275.6576,278.9514,21575.0
2025-04-10 10:00:00,279.11,279.27,277.55,279.27,28395.0,278.5821,278.7418,277.025,278.7418,28395.0
2025-04-10 10:10:00,279.19,280.06,278.55,278.65,30049.0,278.6619,279.5303,278.0231,278.1229,30049.0
2025-04-10 10:20:00,278.65,278.86,276.94,277.24,61096.0,278.1229,278.3325,276.4162,276.7156,61096.0
2025-04-10 10:30:00,277.24,278.68,277.24,278.45,33425.0,276.7156,278.1529,276.7156,277.9233,33425.0
2025-04-10 10:40:00,278.6,278.66,277.2,277.59,14101.0,278.073,278.1329,276.6757,277.0649,14101.0
2025-04-10 10:50:00,277.74,278.13,276.69,276.76,10638.0,277.2146,277.6039,276.1666,276.2365,10638.0
2025-04-10 11:00:00,276.97,278.02,276.91,277.69,9522.0,276.4461,277.4941,276.3862,277.1647,9522.0
2025-04-10 11:10:00,277.62,277.87,277.33,277.51,9676.0,277.0949,277.3444,276.8054,276.9851,9676.0
2025-04-10 11:20:00,277.53,277.57,276.93,277.1,14011.0,277.005,277.045,276.4062,276.5759,14011.0
2025-04-10 11:30:00,277.13,277.14,276.04,276.32,12305.0,276.6058,276.6158,275.5179,275.7973,12305.0
2025-04-10 11:40:00,276.28,276.67,275.87,276.4,8963.0,275.7574,276.1467,275.3482,275.8772,8963.0
2025-04-10 11:50:00,276.4,277.25,275.95,275.95,15313.0,275.8772,276.7256,275.428,275.428,15313.0
2025-04-10 12:00:00,276.12,276.28,274.57,275.14,62328.0,275.5977,275.7574,274.0506,274.6196,62328.0
2025-04-10 12:10:00,274.99,275.25,274.33,274.34,25539.0,274.4698,274.7294,273.8111,273.8211,25539.0
2025-04-10 12:20:00,274.24,275.02,273.03,273.93,17926.0,273.7213,274.4998,272.5136,273.4119,17926.0
2025-04-10 12:30:00,274.08,277.48,273.99,277.24,28930.0,273.5616,276.9551,273.4717,276.7156,28930.0
2025-04-10 12:40:00,277.24,277.66,275.86,277.45,43350.0,276.7156,277.1348,275.3382,276.9252,43350.0
2025-04-10 12:50:00,277.3,277.67,276.17,277.54,49518.0,276.7755,277.1448,275.6476,277.015,49518.0
2025-04-10 13:00:00,277.54,279.42,277.08,277.33,36255.0,277.015,278.8915,276.5559,276.8054,36255.0
2025-04-10 13:10:00,277.53,277.65,276.17,277.04,40076.0,277.005,277.1248,275.6476,276.516,40076.0
2025-04-10 13:20:00,277.11,277.92,276.12,277.62,28941.0,276.5858,277.3943,275.5977,277.0949,28941.0
2025-04-10 13:30:00,277.62,278.59,277.61,278.56,24941.0,277.0949,278.063,277.0849,278.0331,24941.0
2025-04-10 13:40:00,278.56,280.54,278.0,279.25,23348.0,278.0331,280.0094,277.4742,278.7218,23348.0
2025-04-10 13:50:00,279.25,280.65,279.14,280.09,34430.0,278.7218,280.1191,278.612,279.5602,34430.0
2025-04-10 14:00:00,280.13,281.01,279.69,279.96,25802.0,279.6001,280.4785,279.161,279.4304,25802.0
2025-04-10 14:10:00,279.65,280.41,278.59,280.34,27288.0,279.121,279.8796,278.063,279.8097,27288.0
2025-04-10 14:20:00,280.15,281.32,280.14,281.32,46565.0,279.6201,280.7879,279.6101,280.7879,46565.0
2025-04-10 14:30:00,281.22,281.97,280.71,281.37,18879.0,280.6881,281.4366,280.179,280.8378,18879.0
2025-04-10 14:40:00,281.66,282.28,280.55,281.1,44689.0,281.1272,281.7461,280.0193,280.5683,44689.0
2025-04-10 14:50:00,280.95,281.33,279.77,280.57,18401.0,280.4186,280.7979,279.2408,280.0393,18401.0
2025-04-10 15:00:00,280.62,281.45,280.12,280.23,22853.0,280.0892,280.9176,279.5901,279.6999,22853.0
2025-04-10 15:10:00,280.09,281.27,280.02,280.96,22594.0,279.5602,280.738,279.4903,280.4286,22594.0
2025-04-10 15:20:00,280.95,281.7,279.18,279.2,19949.0,280.4186,281.1672,278.6519,278.6719,19949.0
2025-04-10 15:30:00,279.14,280.24,278.58,278.74,24843.0,278.612,279.7099,278.0531,278.2128,24843.0
2025-04-10 15:40:00,278.88,279.21,277.88,278.0,49352.0,278.3525,278.6819,277.3544,277.4742,49352.0
2025-04-10 15:50:00,277.93,279.72,277.85,279.16,163473.0,277.4043,279.1909,277.3244,278.632,163473.0
2025-04-11 09:30:00,277.84,281.79,277.51,278.76,59091.0,277.3145,281.257,276.9851,278.2327,59091.0
2025-04-11 09:40:00,278.76,282.16,277.69,280.38,14588.0,278.2327,281.6263,277.1647,279.8497,14588.0
2025-04-11 09:50:00,280.58,280.95,279.63,279.99,27643.0,280.0493,280.4186,279.1011,279.4604,27643.0
2025-04-11 10:00:00,279.66,281.82,278.86,280.94,31423.0,279.131,281.2869,278.3325,280.4086,31423.0
2025-04-11 10:10:00,280.96,281.63,280.08,281.63,6212.0,280.4286,281.0973,279.5502,281.0973,6212.0
2025-04-11 10:20:00,281.22,281.24,280.33,280.7,6792.0,280.6881,280.708,279.7997,280.169,6792.0
2025-04-11 10:30:00,280.78,282.14,280.14,281.14,19509.0,280.2489,281.6063,279.6101,280.6082,19509.0
2025-04-11 10:40:00,280.79,281.22,280.41,281.04,14096.0,280.2589,280.6881,279.8796,280.5084,14096.0
2025-04-11 10:50:00,281.16,281.16,280.08,280.75,8780.0,280.6282,280.6282,279.5502,280.219,8780.0
2025-04-11 11:00:00,280.75,281.58,280.19,280.73,33731.0,280.219,281.0474,279.66,280.199,33731.0
2025-04-11 11:10:00,280.46,280.82,279.99,280.46,11841.0,279.9295,280.2888,279.4604,279.9295,11841.0
2025-04-11 11:20:00,280.46,280.82,280.29,280.5,29491.0,279.9295,280.2888,279.7598,279.9694,29491.0
2025-04-11 11:30:00,280.36,281.55,279.94,281.55,20568.0,279.8297,281.0174,279.4105,281.0174,20568.0
2025-04-11 11:40:00,281.6,281.95,281.18,281.78,33870.0,281.0673,281.4167,280.6481,281.247,33870.0
2025-04-11 11:50:00,281.85,282.28,281.76,281.93,11749.0,281.3169,281.7461,281.227,281.3967,11749.0
2025-04-11 12:00:00,281.92,282.22,281.55,282.06,10727.0,281.3867,281.6862,281.0174,281.5265,10727.0
2025-04-11 12:10:00,282.09,283.35,282.08,283.06,10878.0,281.5564,282.814,281.5464,282.5246,10878.0
2025-04-11 12:20:00,283.05,283.18,282.43,282.84,16463.0,282.5146,282.6444,281.8958,282.305,16463.0
2025-04-11 12:30:00,282.96,283.79,282.96,283.63,6192.0,282.4248,283.2532,282.4248,283.0935,6192.0
2025-04-11 12:40:00,283.84,284.34,283.58,283.99,9049.0,283.3031,283.8022,283.0436,283.4528,9049.0
2025-04-11 12:50:00,283.96,284.69,283.33,284.37,21885.0,283.4229,284.1515,282.7941,283.8321,21885.0
2025-04-11 13:00:00,284.37,285.25,284.31,284.68,26239.0,283.8321,284.7104,283.7722,284.1415,26239.0
2025-04-11 13:10:00,284.94,285.29,284.06,284.07,27697.0,284.401,284.7504,283.5227,283.5327,27697.0
2025-04-11 13:20:00,284.02,285.04,283.86,284.25,5827.0,283.4828,284.5008,283.3231,283.7123,5827.0
2025-04-11 13:30:00,284.84,285.3,283.98,285.3,7057.0,284.3012,284.7603,283.4428,284.7603,7057.0
2025-04-11 13:40:00,285.31,286.27,285.12,285.88,8011.0,284.7703,285.7285,284.5807,285.3392,8011.0
2025-04-11 13:50:00,285.96,285.99,285.27,285.33,5728.0,285.4191,285.449,284.7304,284.7903,5728.0
2025-04-11 14:00:00,285.33,285.47,284.77,285.07,5398.0,284.7903,284.93,284.2313,284.5308,5398.0
2025-04-11 14:10:00,285.16,285.53,284.7,284.82,5996.0,284.6206,284.9899,284.1615,284.2813,5996.0
2025-04-11 14:20:00,285.0,285.84,285.0,285.84,4612.0,284.4609,285.2993,284.4609,285.2993,4612.0
2025-04-11 14:30:00,285.83,285.97,285.08,285.45,5611.0,285.2893,285.4291,284.5408,284.9101,5611.0
2025-04-11 14:40:00,285.69,286.14,285.32,286.07,3400.0,285.1496,285.5988,284.7803,285.5289,3400.0
2025-04-11 14:50:00,286.07,286.11,285.39,285.62,7030.0,285.5289,285.5688,284.8502,285.0797,7030.0
2025-04-11 15:00:00,285.61,286.32,285.6,286.18,4849.0,285.0698,285.7784,285.0598,285.6387,4849.0
2025-04-11 15:10:00,286.29,286.48,285.62,286.17,18411.0,285.7485,285.9381,285.0797,285.6287,18411.0
2025-04-11 15:20:00,286.17,286.24,285.41,285.69,21237.0,285.6287,285.6986,284.8701,285.1496,21237.0
2025-04-11 15:30:00,285.67,286.35,285.43,285.83,18500.0,285.1296,285.8084,284.8901,285.2893,18500.0
2025-04-11 15:40:00,286.0,286.51,285.34,285.41,27723.0,285.459,285.9681,284.8003,284.8701,27723.0
2025-04-11 15:50:00,285.44,285.72,284.12,284.5,100177.0,284.9001,285.1796,283.5826,283.9619,100177.0
2025-04-14 09:30:00,283.17,285.01,280.0,282.42,45232.0,282.6344,284.4709,279.4704,281.8858,45232.0
2025-04-14 09:40:00,282.55,284.39,282.53,283.66,16599.0,282.0155,283.8521,281.9956,283.1234,16599.0
2025-04-14 09:50:00,283.66,283.97,282.71,283.85,15455.0,283.1234,283.4329,282.1752,283.3131,15455.0
2025-04-14 10:00:00,284.01,284.45,283.35,284.01,10868.0,283.4728,283.912,282.814,283.4728,10868.0
2025-04-14 10:10:00,284.22,284.23,283.24,283.25,14973.0,283.6824,283.6924,282.7042,282.7142,14973.0
2025-04-14 10:20:00,283.24,283.52,282.7,283.1,7559.0,282.7042,282.9837,282.1653,282.5645,7559.0
2025-04-14 10:30:00,283.34,283.67,283.06,283.06,11325.0,282.8041,283.1334,282.5246,282.5246,11325.0
2025-04-14 10:40:00,282.84,283.8,282.84,283.66,8759.0,282.305,283.2632,282.305,283.1234,8759.0
2025-04-14 10:50:00,283.75,284.32,283.26,283.3,24538.0,283.2133,283.7822,282.7242,282.7641,24538.0
2025-04-14 11:00:00,283.43,283.63,283.05,283.3,5130.0,282.8939,283.0935,282.5146,282.7641,5130.0
2025-04-14 11:10:00,283.31,283.65,283.26,283.44,6743.0,282.7741,283.1135,282.7242,282.9039,6743.0
2025-04-14 11:20:00,283.56,283.6,283.05,283.11,6396.0,283.0236,283.0636,282.5146,282.5745,6396.0
2025-04-14 11:30:00,283.05,283.94,283.05,283.58,11692.0,282.5146,283.4029,282.5146,283.0436,11692.0
2025-04-14 11:40:00,283.47,283.67,283.04,283.15,11012.0,282.9338,283.1334,282.5046,282.6144,11012.0
2025-04-14 11:50:00,283.16,283.37,282.77,283.0,4437.0,282.6244,282.834,282.2351,282.4647,4437.0
2025-04-14 12:00:00,283.4,283.4,282.71,282.85,8678.0,282.8639,282.8639,282.1752,282.315,8678.0
2025-04-14 12:10:00,282.75,283.56,282.41,283.38,20491.0,282.2152,283.0236,281.8758,282.844,20491.0
2025-04-14 12:20:00,283.08,283.35,282.64,282.93,6005.0,282.5445,282.814,282.1054,282.3948,6005.0
2025-04-14 12:30:00,283.09,283.56,282.96,283.26,6883.0,282.5545,283.0236,282.4248,282.7242,6883.0
2025-04-14 12:40:00,283.26,283.49,283.19,283.31,10417.0,282.7242,282.9538,282.6543,282.7741,10417.0
2025-04-14 12:50:00,283.11,283.32,282.85,283.22,5701.0,282.5745,282.7841,282.315,282.6843,5701.0
2025-04-14 13:00:00,283.22,284.09,282.26,282.73,15457.0,282.6843,283.5526,281.7261,282.1952,15457.0
2025-04-14 13:10:00,282.82,283.03,282.56,282.74,5688.0,282.285,282.4946,282.0255,282.2052,5688.0
2025-04-14 13:20:00,282.75,283.05,282.66,283.05,8819.0,282.2152,282.5146,282.1253,282.5146,8819.0
2025-04-14 13:30:00,282.97,283.0,282.52,282.7,8278.0,282.4348,282.4647,281.9856,282.1653,8278.0
2025-04-14 13:40:00,282.7,282.92,282.48,282.61,4720.0,282.1653,282.3848,281.9457,282.0754,4720.0
2025-04-14 13:50:00,282.78,283.05,282.65,282.98,11047.0,282.2451,282.5146,282.1154,282.4447,11047.0
2025-04-14 14:00:00,283.15,283.56,283.01,283.55,7674.0,282.6144,283.0236,282.4747,283.0137,7674.0
2025-04-14 14:10:00,283.54,283.86,283.42,283.63,5468.0,283.0037,283.3231,282.8839,283.0935,5468.0
2025-04-14 14:20:00,283.62,283.85,283.46,283.48,6031.0,283.0835,283.3131,282.9238,282.9438,6031.0
2025-04-14 14:30:00,283.59,284.0,283.56,283.61,9413.0,283.0536,283.4628,283.0236,283.0735,9413.0
2025-04-14 14:40:00,283.59,284.02,283.42,283.67,13048.0,283.0536,283.4828,282.8839,283.1334,13048.0
2025-04-14 14:50:00,283.67,284.43,283.55,284.28,29529.0,283.1334,283.892,283.0137,283.7423,29529.0
2025-04-14 15:00:00,284.34,284.68,284.12,284.5,16000.0,283.8022,284.1415,283.5826,283.9619,16000.0
2025-04-14 15:10:00,284.63,284.63,284.12,284.17,30825.0,284.0916,284.0916,283.5826,283.6325,30825.0
2025-04-14 15:20:00,284.19,284.42,284.0,284.35,21662.0,283.6524,283.882,283.4628,283.8121,21662.0
2025-04-14 15:30:00,284.27,285.17,284.19,284.79,24039.0,283.7323,284.6306,283.6524,284.2513,24039.0
2025-04-14 15:40:00,284.76,285.5,284.75,285.02,11172.0,284.2214,284.96,284.2114,284.4809,11172.0
2025-04-14 15:50:00,284.87,285.01,284.12,284.25,67948.0,284.3312,284.4709,283.5826,283.7123,67948.0
2025-04-15 09:30:00,286.34,286.34,282.21,283.88,22897.0,285.7984,285.7984,281.6762,283.343,22897.0
2025-04-15 09:40:00,283.75,285.18,283.75,284.01,8708.0,283.2133,284.6406,283.2133,283.4728,8708.0
2025-04-15 09:50:00,284.27,284.42,283.46,284.02,23179.0,283.7323,283.882,282.9238,283.4828,23179.0
2025-04-15 10:00:00,284.11,284.62,283.53,283.61,8279.0,283.5726,284.0816,282.9937,283.0735,8279.0
2025-04-15 10:10:00,283.92,284.05,283.41,283.91,2706.0,283.383,283.5127,282.8739,283.373,2706.0
2025-04-15 10:20:00,283.64,284.03,283.47,283.47,10660.0,283.1035,283.4927,282.9338,282.9338,10660.0
2025-04-15 10:30:00,283.7,284.05,283.53,283.97,8450.0,283.1634,283.5127,282.9937,283.4329,8450.0
2025-04-15 10:40:00,284.01,284.44,283.71,284.15,9148.0,283.4728,283.902,283.1734,283.6125,9148.0
2025-04-15 10:50:00,284.15,284.65,283.92,284.31,6133.0,283.6125,284.1116,283.383,283.7722,6133.0
2025-04-15 11:00:00,284.43,284.66,284.4,284.44,6397.0,283.892,284.1216,283.862,283.902,6397.0
2025-04-15 11:10:00,284.53,285.16,284.36,285.11,10690.0,283.9918,284.6206,283.8221,284.5707,10690.0
2025-04-15 11:20:00,285.06,285.17,284.78,284.88,7203.0,284.5208,284.6306,284.2413,284.3411,7203.0
2025-04-15 11:30:00,284.94,285.13,284.48,284.48,4008.0,284.401,284.5907,283.9419,283.9419,4008.0
2025-04-15 11:40:00,284.37,284.62,284.2,284.38,3557.0,283.8321,284.0816,283.6624,283.8421,3557.0
2025-04-15 11:50:00,284.45,284.91,284.35,284.8,5531.0,283.912,284.3711,283.8121,284.2613,5531.0
2025-04-15 12:00:00,285.03,285.03,284.4,284.42,4021.0,284.4909,284.4909,283.862,283.882,4021.0
2025-04-15 12:10:00,284.44,284.55,283.73,283.96,5775.0,283.902,284.0118,283.1933,283.4229,5775.0
2025-04-15 12:20:00,284.05,284.61,284.05,284.32,5567.0,283.5127,284.0717,283.5127,283.7822,5567.0
2025-04-15 12:30:00,284.36,284.36,283.99,283.99,1792.0,283.8221,283.8221,283.4528,283.4528,1792.0
2025-04-15 12:40:00,283.99,284.23,283.98,284.05,5530.0,283.4528,283.6924,283.4428,283.5127,5530.0
2025-04-15 12:50:00,283.99,284.03,283.59,284.03,5447.0,283.4528,283.4927,283.0536,283.4927,5447.0
2025-04-15 13:00:00,283.87,284.02,283.71,283.92,9060.0,283.3331,283.4828,283.1734,283.383,9060.0
2025-04-15 13:10:00,283.92,284.26,283.87,284.03,5996.0,283.383,283.7223,283.3331,283.4927,5996.0
2025-04-15 13:20:00,283.93,283.93,283.59,283.73,3564.0,283.3929,283.3929,283.0536,283.1933,3564.0
2025-04-15 13:30:00,283.8,284.0,283.69,284.0,2710.0,283.2632,283.4628,283.1534,283.4628,2710.0
2025-04-15 13:40:00,284.01,284.02,283.71,283.76,3451.0,283.4728,283.4828,283.1734,283.2233,3451.0
2025-04-15 13:50:00,283.79,283.79,283.37,283.59,4751.0,283.2532,283.2532,282.834,283.0536,4751.0
2025-04-15 14:00:00,283.52,283.7,283.37,283.45,2912.0,282.9837,283.1634,282.834,282.9138,2912.0
2025-04-15 14:10:00,283.46,283.61,283.19,283.6,6470.0,282.9238,283.0735,282.6543,283.0636,6470.0
2025-04-15 14:20:00,283.5,283.73,283.32,283.55,23167.0,282.9638,283.1933,282.7841,283.0137,23167.0
2025-04-15 14:30:00,283.7,284.12,283.6,283.96,20565.0,283.1634,283.5826,283.0636,283.4229,20565.0
2025-04-15 14:40:00,283.79,284.02,283.72,283.9,22064.0,283.2532,283.4828,283.1833,283.363,22064.0
2025-04-15 14:50:00,283.82,283.84,283.25,283.47,12218.0,283.2831,283.3031,282.7142,282.9338,12218.0
2025-04-15 15:00:00,283.41,283.54,283.28,283.33,17550.0,282.8739,283.0037,282.7442,282.7941,17550.0
2025-04-15 15:10:00,283.33,284.14,283.33,284.13,30985.0,282.7941,283.6025,282.7941,283.5926,30985.0
2025-04-15 15:20:00,284.14,284.42,283.84,284.2,22730.0,283.6025,283.882,283.3031,283.6624,22730.0
2025-04-15 15:30:00,284.3,284.69,284.05,284.47,16685.0,283.7622,284.1515,283.5127,283.9319,16685.0
2025-04-15 15:40:00,284.43,284.63,284.05,284.63,26930.0,283.892,284.0916,283.5127,284.0916,26930.0
2025-04-15 15:50:00,284.35,284.97,284.22,284.61,107134.0,283.8121,284.431,283.6824,284.0717,107134.0
2025-04-16 09:30:00,286.53,287.19,283.06,283.76,30104.0,285.988,286.6468,282.5246,283.2233,30104.0
2025-04-16 09:40:00,283.76,285.23,283.76,284.33,10487.0,283.2233,284.6905,283.2233,283.7922,10487.0
2025-04-16 09:50:00,284.78,285.35,283.98,285.35,7022.0,284.2413,284.8103,283.4428,284.8103,7022.0
2025-04-16 10:00:00,285.01,285.01,283.6,284.21,12867.0,284.4709,284.4709,283.0636,283.6724,12867.0
2025-04-16 10:10:00,284.14,284.46,283.85,284.35,10403.0,283.6025,283.9219,283.3131,283.8121,10403.0
2025-04-16 10:20:00,284.46,285.26,284.46,285.13,6663.0,283.9219,284.7204,283.9219,284.5907,6663.0
2025-04-16 10:30:00,285.32,285.85,285.27,285.76,2555.0,284.7803,285.3093,284.7304,285.2195,2555.0
2025-04-16 10:40:00,285.78,285.79,284.54,284.76,22779.0,285.2394,285.2494,284.0018,284.2214,22779.0
2025-04-16 10:50:00,284.56,285.75,284.55,285.75,9970.0,284.0217,285.2095,284.0118,285.2095,9970.0
2025-04-16 11:00:00,285.79,286.57,285.66,286.5,4153.0,285.2494,286.0279,285.1197,285.9581,4153.0
2025-04-16 11:10:00,286.54,286.65,285.6,285.61,5725.0,285.998,286.1078,285.0598,285.0698,5725.0
2025-04-16 11:20:00,285.56,286.46,285.55,286.46,6255.0,285.0199,285.9182,285.0099,285.9182,6255.0
2025-04-16 11:30:00,286.31,286.46,285.97,286.31,4349.0,285.7684,285.9182,285.4291,285.7684,4349.0
2025-04-16 11:40:00,286.38,286.73,286.36,286.59,2358.0,285.8383,286.1876,285.8183,286.0479,2358.0
2025-04-16 11:50:00,286.5,286.6,286.03,286.15,3523.0,285.9581,286.0579,285.489,285.6087,3523.0
2025-04-16 12:00:00,286.09,286.26,285.92,286.26,13461.0,285.5489,285.7185,285.3792,285.7185,13461.0
2025-04-16 12:10:00,286.26,286.27,285.98,286.18,4252.0,285.7185,285.7285,285.4391,285.6387,4252.0
2025-04-16 12:20:00,286.18,286.3,285.92,286.13,4702.0,285.6387,285.7585,285.3792,285.5888,4702.0
2025-04-16 12:30:00,286.15,286.4,286.0,286.06,7489.0,285.6087,285.8583,285.459,285.5189,7489.0
2025-04-16 12:40:00,286.12,286.19,285.9,286.0,4002.0,285.5788,285.6487,285.3592,285.459,4002.0
2025-04-16 12:50:00,285.95,286.09,285.87,285.97,6540.0,285.4091,285.5489,285.3293,285.4291,6540.0
2025-04-16 13:00:00,286.04,286.1,285.64,285.82,19532.0,285.4989,285.5588,285.0997,285.2794,19532.0
2025-04-16 13:10:00,285.71,286.12,285.68,286.1,3013.0,285.1696,285.5788,285.1396,285.5588,3013.0
2025-04-16 13:20:00,285.97,286.31,285.96,286.21,7514.0,285.4291,285.7684,285.4191,285.6686,7514.0
2025-04-16 13:30:00,286.0,286.26,285.33,285.94,33970.0,285.459,285.7185,284.7903,285.3991,33970.0
2025-04-16 13:40:00,285.72,285.72,284.6,285.06,28202.0,285.1796,285.1796,284.0617,284.5208,28202.0
2025-04-16 13:50:00,285.12,285.19,284.43,284.62,28315.0,284.5807,284.6506,283.892,284.0816,28315.0
2025-04-16 14:00:00,284.79,285.22,284.48,285.1,9826.0,284.2513,284.6805,283.9419,284.5607,9826.0
2025-04-16 14:10:00,285.1,285.27,284.92,284.92,7420.0,284.5607,284.7304,284.3811,284.3811,7420.0
2025-04-16 14:20:00,285.02,285.54,285.02,285.37,9978.0,284.4809,284.9999,284.4809,284.8302,9978.0
2025-04-16 14:30:00,285.36,285.37,284.72,284.96,9368.0,284.8202,284.8302,284.1814,284.421,9368.0
2025-04-16 14:40:00,284.92,285.29,284.78,285.2,16526.0,284.3811,284.7504,284.2413,284.6605,16526.0
2025-04-16 14:50:00,285.07,285.23,284.71,284.72,35095.0,284.5308,284.6905,284.1715,284.1814,35095.0
2025-04-16 15:00:00,284.65,284.89,284.52,284.53,11809.0,284.1116,284.3511,283.9818,283.9918,11809.0
2025-04-16 15:10:00,284.27,284.69,283.88,284.24,15127.0,283.7323,284.1515,283.343,283.7024,15127.0
2025-04-16 15:20:00,284.07,284.24,283.54,283.83,20019.0,283.5327,283.7024,283.0037,283.2931,20019.0
2025-04-16 15:30:00,283.85,284.16,283.62,284.11,55937.0,283.3131,283.6225,283.0835,283.5726,55937.0
2025-04-16 15:40:00,284.11,284.12,283.0,283.59,23258.0,283.5726,283.5826,282.4647,283.0536,23258.0
2025-04-16 15:50:00,283.69,284.59,283.36,284.52,112331.0,283.1534,284.0517,282.824,283.9818,112331.0
2025-04-17 09:30:00,283.01,283.91,281.65,282.53,54516.0,282.4747,283.373,281.1173,281.9956,54516.0
2025-04-17 09:40:00,283.34,283.8,282.74,283.17,2030.0,282.8041,283.2632,282.2052,282.6344,2030.0
2025-04-17 09:50:00,282.9,284.82,282.9,284.71,14519.0,282.3649,284.2813,282.3649,284.1715,14519.0
2025-04-17 10:00:00,284.71,285.38,283.99,283.99,12380.0,284.1715,284.8402,283.4528,283.4528,12380.0
2025-04-17 10:10:00,284.41,284.91,284.25,284.38,4082.0,283.872,284.3711,283.7123,283.8421,4082.0
2025-04-17 10:20:00,284.85,286.58,284.6,286.05,9496.0,284.3112,286.0379,284.0617,285.5089,9496.0
2025-04-17 10:30:00,286.19,286.34,285.13,285.32,8362.0,285.6487,285.7984,284.5907,284.7803,8362.0
2025-04-17 10:40:00,285.35,285.57,284.84,285.32,16653.0,284.8103,285.0298,284.3012,284.7803,16653.0
2025-04-17 10:50:00,285.25,286.15,285.25,285.85,12261.0,284.7104,285.6087,284.7104,285.3093,12261.0
2025-04-17 11:00:00,285.83,286.02,285.15,285.59,13598.0,285.2893,285.479,284.6106,285.0498,13598.0
2025-04-17 11:10:00,285.7,286.42,285.23,285.53,20202.0,285.1596,285.8782,284.6905,284.9899,20202.0
2025-04-17 11:20:00,285.53,285.62,285.11,285.24,30577.0,284.9899,285.0797,284.5707,284.7005,30577.0
2025-04-17 11:30:00,285.33,285.71,284.91,285.13,12357.0,284.7903,285.1696,284.3711,284.5907,12357.0
2025-04-17 11:40:00,285.19,285.5,284.75,285.35,6529.0,284.6506,284.96,284.2114,284.8103,6529.0
2025-04-17 11:50:00,285.39,286.26,285.39,286.13,3603.0,284.8502,285.7185,284.8502,285.5888,3603.0
2025-04-17 12:00:00,286.4,286.4,285.7,285.87,7629.0,285.8583,285.8583,285.1596,285.3293,7629.0
2025-04-17 12:10:00,285.73,286.14,285.41,286.02,6450.0,285.1895,285.5988,284.8701,285.479,6450.0
2025-04-17 12:20:00,286.05,286.52,286.02,286.52,5510.0,285.5089,285.978,285.479,285.978,5510.0
2025-04-17 12:30:00,286.49,287.33,286.18,287.32,8270.0,285.9481,286.7865,285.6387,286.7765,8270.0
2025-04-17 12:40:00,287.26,287.43,286.96,287.21,5997.0,286.7166,286.8863,286.4172,286.6667,5997.0
2025-04-17 12:50:00,287.35,287.84,287.19,287.36,3774.0,286.8065,287.2955,286.6468,286.8165,3774.0
2025-04-17 13:00:00,287.26,287.64,286.87,287.07,4187.0,286.7166,287.0959,286.3274,286.527,4187.0
2025-04-17 13:10:00,287.25,287.25,286.44,286.49,4124.0,286.7067,286.7067,285.8982,285.9481,4124.0
2025-04-17 13:20:00,286.5,286.76,286.12,286.12,5821.0,285.9581,286.2176,285.5788,285.5788,5821.0
2025-04-17 13:30:00,286.25,286.56,286.12,286.26,5020.0,285.7085,286.018,285.5788,285.7185,5020.0
2025-04-17 13:40:00,286.17,286.62,285.77,286.38,13553.0,285.6287,286.0778,285.2295,285.8383,13553.0
2025-04-17 13:50:00,286.18,286.63,286.18,286.33,10959.0,285.6387,286.0878,285.6387,285.7884,10959.0
2025-04-17 14:00:00,286.36,286.77,286.28,286.63,19140.0,285.8183,286.2276,285.7385,286.0878,19140.0
2025-04-17 14:10:00,286.63,286.64,285.96,286.06,10459.0,286.0878,286.0978,285.4191,285.5189,10459.0
2025-04-17 14:20:00,285.98,286.38,285.91,286.0,18151.0,285.4391,285.8383,285.3692,285.459,18151.0
2025-04-17 14:30:00,286.07,286.47,286.0,286.28,6835.0,285.5289,285.9281,285.459,285.7385,6835.0
2025-04-17 14:40:00,286.41,286.63,286.03,286.28,11833.0,285.8682,286.0878,285.489,285.7385,11833.0
2025-04-17 14:50:00,286.16,286.65,286.0,286.46,5492.0,285.6187,286.1078,285.459,285.9182,5492.0
2025-04-17 15:00:00,286.46,286.46,285.9,286.18,7254.0,285.9182,285.9182,285.3592,285.6387,7254.0
2025-04-17 15:10:00,286.17,286.34,285.91,286.34,13434.0,285.6287,285.7984,285.3692,285.7984,13434.0
2025-04-17 15:20:00,286.25,286.64,286.17,286.36,6880.0,285.7085,286.0978,285.6287,285.8183,6880.0
2025-04-17 15:30:00,286.29,286.63,286.1,286.48,15629.0,285.7485,286.0878,285.5588,285.9381,15629.0
2025-04-17 15:40:00,286.48,287.07,286.26,287.07,35543.0,285.9381,286.527,285.7185,286.527,35543.0
2025-04-17 15:50:00,286.9,287.35,286.71,286.76,255592.0,286.3573,286.8065,286.1677,286.2176,255592.0
2025-04-21 09:30:00,289.33,289.33,286.16,286.67,22700.0,288.7827,288.7827,285.6187,286.1278,22700.0
2025-04-21 09:40:00,286.62,286.77,286.13,286.19,3768.0,286.0778,286.2276,285.5888,285.6487,3768.0
2025-04-21 09:50:00,286.29,286.84,286.13,286.58,6585.0,285.7485,286.2974,285.5888,286.0379,6585.0
2025-04-21 10:00:00,286.83,287.09,286.52,286.68,20298.0,286.2875,286.547,285.978,286.1377,20298.0
2025-04-21 10:10:00,286.91,286.98,286.04,286.04,19233.0,286.3673,286.4372,285.4989,285.4989,19233.0
2025-04-21 10:20:00,285.73,285.9,285.54,285.84,9048.0,285.1895,285.3592,284.9999,285.2993,9048.0
2025-04-21 10:30:00,285.7,285.89,284.35,284.69,13945.0,285.1596,285.3492,283.8121,284.1515,13945.0
2025-04-21 10:40:00,284.69,284.78,283.82,284.3,16404.0,284.1515,284.2413,283.2831,283.7622,16404.0
2025-04-21 10:50:00,284.37,284.57,283.93,283.94,23826.0,283.8321,284.0317,283.3929,283.4029,23826.0
2025-04-21 11:00:00,284.15,284.17,282.16,282.16,14080.0,283.6125,283.6325,281.6263,281.6263,14080.0
2025-04-21 11:10:00,282.15,282.47,281.79,282.01,9453.0,281.6163,281.9357,281.257,281.4766,9453.0
2025-04-21 11:20:00,282.01,282.59,281.57,282.37,18488.0,281.4766,282.0555,281.0374,281.8359,18488.0
2025-04-21 11:30:00,282.33,282.66,281.59,281.73,32996.0,281.796,282.1253,281.0574,281.1971,32996.0
2025-04-21 11:40:00,281.56,281.77,281.0,281.18,6939.0,281.0274,281.237,280.4685,280.6481,6939.0
2025-04-21 11:50:00,281.07,281.35,280.23,280.5,42257.0,280.5383,280.8178,279.6999,279.9694,42257.0
2025-04-21 12:00:00,280.5,280.77,279.63,280.28,16420.0,279.9694,280.2389,279.1011,279.7498,16420.0
2025-04-21 12:10:00,280.28,280.58,279.85,280.25,23725.0,279.7498,280.0493,279.3207,279.7199,23725.0
2025-04-21 12:20:00,280.37,280.81,280.36,280.65,9900.0,279.8397,280.2788,279.8297,280.1191,9900.0
2025-04-21 12:30:00,280.65,281.16,280.64,281.06,10556.0,280.1191,280.6282,280.1092,280.5284,10556.0
2025-04-21 12:40:00,281.06,281.21,280.21,280.22,10619.0,280.5284,280.6781,279.68,279.69,10619.0
2025-04-21 12:50:00,280.09,280.13,279.48,279.63,12305.0,279.5602,279.6001,278.9514,279.1011,12305.0
2025-04-21 13:00:00,279.5,279.82,279.05,279.11,5464.0,278.9713,279.2907,278.5222,278.5821,5464.0
2025-04-21 13:10:00,279.1,279.1,278.67,279.06,11825.0,278.5721,278.5721,278.1429,278.5321,11825.0
2025-04-21 13:20:00,279.06,279.67,279.04,279.28,16556.0,278.5321,279.141,278.5122,278.7517,16556.0
2025-04-21 13:30:00,279.4,279.56,279.24,279.37,4583.0,278.8715,279.0312,278.7118,278.8416,4583.0
2025-04-21 13:40:00,279.37,279.37,278.93,278.99,5727.0,278.8416,278.8416,278.4024,278.4623,5727.0
2025-04-21 13:50:00,278.98,279.45,278.98,279.08,23952.0,278.4523,278.9214,278.4523,278.5521,23952.0
2025-04-21 14:00:00,279.06,279.21,278.01,278.04,45075.0,278.5321,278.6819,277.4841,277.5141,45075.0
2025-04-21 14:10:00,278.06,278.8,277.94,278.75,16821.0,277.534,278.2726,277.4143,278.2227,16821.0
2025-04-21 14:20:00,278.74,279.12,278.64,278.85,12555.0,278.2128,278.592,278.1129,278.3225,12555.0
2025-04-21 14:30:00,278.85,279.83,278.72,279.67,14735.0,278.3225,279.3007,278.1928,279.141,14735.0
2025-04-21 14:40:00,279.85,279.85,279.1,279.27,16520.0,279.3207,279.3207,278.5721,278.7418,16520.0
2025-04-21 14:50:00,279.43,279.5,279.03,279.03,7130.0,278.9014,278.9713,278.5022,278.5022,7130.0
2025-04-21 15:00:00,279.15,279.5,279.06,279.09,17881.0,278.622,278.9713,278.5321,278.5621,17881.0
2025-04-21 15:10:00,279.27,280.12,279.2,279.98,23425.0,278.7418,279.5901,278.6719,279.4504,23425.0
2025-04-21 15:20:00,279.92,280.26,279.66,279.99,39374.0,279.3905,279.7299,279.131,279.4604,39374.0
2025-04-21 15:30:00,280.04,280.55,279.77,280.21,49909.0,279.5103,280.0193,279.2408,279.68,49909.0
2025-04-21 15:40:00,280.41,280.68,279.95,280.67,28316.0,279.8796,280.1491,279.4205,280.1391,28316.0
2025-04-21 15:50:00,280.44,281.83,280.25,281.3,233678.0,279.9095,281.2969,279.7199,280.7679,233678.0
2025-04-22 09:30:00,281.81,281.81,280.15,281.39,49252.0,281.2769,281.2769,279.6201,280.8577,49252.0
2025-04-22 09:40:00,281.42,282.79,281.21,282.46,6241.0,280.8877,282.2551,280.6781,281.9257,6241.0
2025-04-22 09:50:00,282.47,282.84,281.84,282.29,12819.0,281.9357,282.305,281.3069,281.756,12819.0
2025-04-22 10:00:00,282.29,283.1,282.09,282.72,23425.0,281.756,282.5645,281.5564,282.1852,23425.0
2025-04-22 10:10:00,282.79,283.32,282.34,282.79,21392.0,282.2551,282.7841,281.8059,282.2551,21392.0
2025-04-22 10:20:00,282.87,283.23,282.53,282.97,32551.0,282.3349,282.6943,281.9956,282.4348,32551.0
2025-04-22 10:30:00,282.97,283.73,282.75,283.56,15281.0,282.4348,283.1933,282.2152,283.0236,15281.0
2025-04-22 10:40:00,283.59,284.58,283.59,283.9,9817.0,283.0536,284.0417,283.0536,283.363,9817.0
2025-04-22 10:50:00,284.05,285.12,283.92,284.85,14150.0,283.5127,284.5807,283.383,284.3112,14150.0
2025-04-22 11:00:00,284.8,284.98,283.97,284.12,7149.0,284.2613,284.441,283.4329,283.5826,7149.0
2025-04-22 11:10:00,284.12,284.56,284.12,284.22,6940.0,283.5826,284.0217,283.5826,283.6824,6940.0
2025-04-22 11:20:00,284.21,284.46,284.13,284.23,8956.0,283.6724,283.9219,283.5926,283.6924,8956.0
2025-04-22 11:30:00,284.25,284.84,284.23,284.75,33338.0,283.7123,284.3012,283.6924,284.2114,33338.0
2025-04-22 11:40:00,284.75,285.03,284.63,284.76,9138.0,284.2114,284.4909,284.0916,284.2214,9138.0
2025-04-22 11:50:00,284.76,285.32,284.76,285.12,13405.0,284.2214,284.7803,284.2214,284.5807,13405.0
2025-04-22 12:00:00,285.06,285.73,284.8,284.81,18917.0,284.5208,285.1895,284.2613,284.2713,18917.0
2025-04-22 12:10:00,284.91,285.08,284.22,284.59,62227.0,284.3711,284.5408,283.6824,284.0517,62227.0
2025-04-22 12:20:00,284.62,284.66,284.02,284.02,4047.0,284.0816,284.1216,283.4828,283.4828,4047.0
2025-04-22 12:30:00,284.06,284.25,283.91,284.1,9553.0,283.5227,283.7123,283.373,283.5626,9553.0
2025-04-22 12:40:00,284.1,284.19,283.46,283.53,17767.0,283.5626,283.6524,282.9238,282.9937,17767.0
2025-04-22 12:50:00,283.63,283.77,283.33,283.5,19130.0,283.0935,283.2332,282.7941,282.9638,19130.0
2025-04-22 13:00:00,283.5,283.83,283.33,283.46,12002.0,282.9638,283.2931,282.7941,282.9238,12002.0
2025-04-22 13:10:00,283.4,283.4,282.19,282.59,6994.0,282.8639,282.8639,281.6562,282.0555,6994.0
2025-04-22 13:20:00,282.46,282.84,281.96,281.96,32684.0,281.9257,282.305,281.4267,281.4267,32684.0
2025-04-22 13:30:00,281.96,282.06,281.46,281.93,8800.0,281.4267,281.5265,280.9276,281.3967,8800.0
2025-04-22 13:40:00,281.85,281.85,281.17,281.36,24396.0,281.3169,281.3169,280.6382,280.8278,24396.0
2025-04-22 13:50:00,281.16,281.76,281.16,281.49,13596.0,280.6282,281.227,280.6282,280.9576,13596.0
2025-04-22 14:00:00,281.35,282.3,281.35,282.03,7213.0,280.8178,281.766,280.8178,281.4965,7213.0
2025-04-22 14:10:00,282.21,282.72,282.03,282.59,17176.0,281.6762,282.1852,281.4965,282.0555,17176.0
2025-04-22 14:20:00,282.69,283.12,282.6,283.04,6919.0,282.1553,282.5845,282.0655,282.5046,6919.0
2025-04-22 14:30:00,283.0,283.63,282.96,283.57,5973.0,282.4647,283.0935,282.4248,283.0336,5973.0
2025-04-22 14:40:00,283.75,283.83,283.42,283.71,21756.0,283.2133,283.2931,282.8839,283.1734,21756.0
2025-04-22 14:50:00,283.74,284.02,283.6,283.92,3910.0,283.2033,283.4828,283.0636,283.383,3910.0
2025-04-22 15:00:00,284.0,284.26,283.86,284.13,8746.0,283.4628,283.7223,283.3231,283.5926,8746.0
2025-04-22 15:10:00,284.11,284.34,283.9,284.25,49679.0,283.5726,283.8022,283.363,283.7123,49679.0
2025-04-22 15:20:00,284.28,284.65,284.08,284.61,12777.0,283.7423,284.1116,283.5427,284.0717,12777.0
2025-04-22 15:30:00,284.54,285.19,284.3,285.19,37617.0,284.0018,284.6506,283.7622,284.6506,37617.0
2025-04-22 15:40:00,285.09,285.6,284.9,285.5,34816.0,284.5507,285.0598,284.3611,284.96,34816.0
2025-04-22 15:50:00,285.41,286.35,285.2,286.19,192446.0,284.8701,285.8084,284.6605,285.6487,192446.0
2025-04-23 09:30:00,284.79,285.44,275.16,275.53,82017.0,284.2513,284.9001,274.6395,275.0088,82017.0
2025-04-23 09:40:00,275.92,277.81,275.44,277.48,61600.0,275.3981,277.2845,274.919,276.9551,61600.0
2025-04-23 09:50:00,277.49,279.78,277.28,279.51,52600.0,276.9651,279.2508,276.7555,278.9813,52600.0
2025-04-23 10:00:00,279.74,283.13,278.95,282.69,66173.0,279.2109,282.5945,278.4224,282.1553,66173.0
2025-04-23 10:10:00,282.87,283.71,282.32,283.5,23477.0,282.3349,283.1734,281.786,282.9638,23477.0
2025-04-23 10:20:00,283.56,284.78,282.99,284.76,29488.0,283.0236,284.2413,282.4547,284.2214,29488.0
2025-04-23 10:30:00,284.78,284.79,282.85,283.11,14136.0,284.2413,284.2513,282.315,282.5745,14136.0
2025-04-23 10:40:00,283.3,284.21,282.78,283.81,26382.0,282.7641,283.6724,282.2451,283.2732,26382.0
2025-04-23 10:50:00,283.53,283.53,282.03,282.22,11878.0,282.9937,282.9937,281.4965,281.6862,11878.0
2025-04-23 11:00:00,281.99,282.97,281.91,282.97,21778.0,281.4566,282.4348,281.3768,282.4348,21778.0
2025-04-23 11:10:00,282.84,282.84,281.98,282.22,21830.0,282.305,282.305,281.4466,281.6862,21830.0
2025-04-23 11:20:00,282.18,282.99,281.52,282.97,50983.0,281.6462,282.4547,280.9875,282.4348,50983.0
2025-04-23 11:30:00,283.17,283.47,282.63,283.37,19054.0,282.6344,282.9338,282.0954,282.834,19054.0
2025-04-23 11:40:00,283.56,283.71,282.96,283.17,7150.0,283.0236,283.1734,282.4248,282.6344,7150.0
2025-04-23 11:50:00,282.8,283.16,282.38,282.67,15886.0,282.2651,282.6244,281.8459,282.1353,15886.0
2025-04-23 12:00:00,282.82,283.62,282.13,282.31,32999.0,282.285,283.0835,281.5963,281.776,32999.0
2025-04-23 12:10:00,282.31,282.53,281.86,281.86,10876.0,281.776,281.9956,281.3269,281.3269,10876.0
2025-04-23 12:20:00,281.95,282.49,281.74,282.36,14669.0,281.4167,281.9557,281.2071,281.8259,14669.0
2025-04-23 12:30:00,282.44,283.45,282.28,283.15,106504.0,281.9058,282.9138,281.7461,282.6144,106504.0
2025-04-23 12:40:00,282.84,282.84,282.0,282.0,3443.0,282.305,282.305,281.4666,281.4666,3443.0
2025-04-23 12:50:00,282.02,282.93,281.93,282.93,6541.0,281.4866,282.3948,281.3967,282.3948,6541.0
2025-04-23 13:00:00,282.82,283.41,282.43,283.28,13264.0,282.285,282.8739,281.8958,282.7442,13264.0
2025-04-23 13:10:00,283.38,283.44,283.15,283.33,6555.0,282.844,282.9039,282.6144,282.7941,6555.0
2025-04-23 13:20:00,283.32,283.47,282.93,282.93,12449.0,282.7841,282.9338,282.3948,282.3948,12449.0
2025-04-23 13:30:00,283.02,283.19,282.18,282.27,10520.0,282.4847,282.6543,281.6462,281.7361,10520.0
2025-04-23 13:40:00,282.22,282.47,281.7,281.71,8286.0,281.6862,281.9357,281.1672,281.1771,8286.0
2025-04-23 13:50:00,281.78,282.38,281.73,282.29,15105.0,281.247,281.8459,281.1971,281.756,15105.0
2025-04-23 14:00:00,282.24,282.45,281.79,281.94,5211.0,281.7061,281.9157,281.257,281.4067,5211.0
2025-04-23 14:10:00,282.01,282.15,281.6,281.85,11023.0,281.4766,281.6163,281.0673,281.3169,11023.0
2025-04-23 14:20:00,281.74,282.03,281.24,281.25,5017.0,281.2071,281.4965,280.708,280.718,5017.0
2025-04-23 14:30:00,281.38,281.94,281.37,281.61,11194.0,280.8478,281.4067,280.8378,281.0773,11194.0
2025-04-23 14:40:00,281.61,282.07,281.61,282.06,6275.0,281.0773,281.5365,281.0773,281.5265,6275.0
2025-04-23 14:50:00,282.05,282.4,281.96,282.13,9660.0,281.5165,281.8658,281.4267,281.5963,9660.0
2025-04-23 15:00:00,282.09,282.13,281.56,281.7,7442.0,281.5564,281.5963,281.0274,281.1672,7442.0
2025-04-23 15:10:00,281.71,282.79,281.71,282.73,9670.0,281.1771,282.2551,281.1771,282.1952,9670.0
2025-04-23 15:20:00,282.76,283.12,282.65,283.01,20381.0,282.2252,282.5845,282.1154,282.4747,20381.0
2025-04-23 15:30:00,283.0,283.46,282.93,283.3,22814.0,282.4647,282.9238,282.3948,282.7641,22814.0
2025-04-23 15:40:00,283.37,284.22,282.82,284.22,51779.0,282.834,283.6824,282.285,283.6824,51779.0
2025-04-23 15:50:00,284.25,284.99,283.86,284.7,129745.0,283.7123,284.4509,283.3231,284.1615,129745.0
2025-04-24 09:30:00,283.81,284.65,282.26,282.69,17750.0,283.2732,284.1116,281.7261,282.1553,17750.0
2025-04-24 09:40:00,282.69,283.94,282.69,283.94,4926.0,282.1553,283.4029,282.1553,283.4029,4926.0
2025-04-24 09:50:00,283.92,284.07,282.7,283.08,10834.0,283.383,283.5327,282.1653,282.5445,10834.0
2025-04-24 10:00:00,283.25,283.59,282.27,282.42,21440.0,282.7142,283.0536,281.7361,281.8858,21440.0
2025-04-24 10:10:00,282.66,283.33,281.49,283.33,37918.0,282.1253,282.7941,280.9576,282.7941,37918.0
2025-04-24 10:20:00,283.12,283.62,283.09,283.61,4352.0,282.5845,283.0835,282.5545,283.0735,4352.0
2025-04-24 10:30:00,283.62,283.65,283.16,283.24,10915.0,283.0835,283.1135,282.6244,282.7042,10915.0
2025-04-24 10:40:00,283.14,283.14,282.33,282.42,10466.0,282.6044,282.6044,281.796,281.8858,10466.0
2025-04-24 10:50:00,282.35,283.36,282.34,282.68,12839.0,281.8159,282.824,281.8059,282.1453,12839.0
2025-04-24 11:00:00,282.92,283.77,282.91,283.62,19848.0,282.3848,283.2332,282.3749,283.0835,19848.0
2025-04-24 11:10:00,283.62,284.31,283.62,283.74,16306.0,283.0835,283.7722,283.0835,283.2033,16306.0
2025-04-24 11:20:00,283.67,283.92,282.05,282.17,12266.0,283.1334,283.383,281.5165,281.6363,12266.0
2025-04-24 11:30:00,282.19,282.77,282.18,282.66,13299.0,281.6562,282.2351,281.6462,282.1253,13299.0
2025-04-24 11:40:00,282.66,282.81,282.37,282.45,8387.0,282.1253,282.2751,281.8359,281.9157,8387.0
2025-04-24 11:50:00,282.51,283.18,282.43,283.14,10343.0,281.9756,282.6444,281.8958,282.6044,10343.0
2025-04-24 12:00:00,283.14,283.16,282.86,283.03,3380.0,282.6044,282.6244,282.325,282.4946,3380.0
2025-04-24 12:10:00,282.86,283.43,282.78,283.38,14573.0,282.325,282.8939,282.2451,282.844,14573.0
2025-04-24 12:20:00,283.4,283.56,282.86,282.86,19365.0,282.8639,283.0236,282.325,282.325,19365.0
2025-04-24 12:30:00,282.84,283.14,282.82,282.91,9543.0,282.305,282.6044,282.285,282.3749,9543.0
2025-04-24 12:40:00,282.9,283.21,282.9,283.12,6814.0,282.3649,282.6743,282.3649,282.5845,6814.0
2025-04-24 12:50:00,283.1,283.31,282.92,283.19,11554.0,282.5645,282.7741,282.3848,282.6543,11554.0
2025-04-24 13:00:00,283.07,283.38,282.97,283.21,6373.0,282.5346,282.844,282.4348,282.6743,6373.0
2025-04-24 13:10:00,283.12,283.69,283.06,283.57,5252.0,282.5845,283.1534,282.5246,283.0336,5252.0
2025-04-24 13:20:00,283.36,283.38,282.86,282.98,5982.0,282.824,282.844,282.325,282.4447,5982.0
2025-04-24 13:30:00,282.91,283.15,282.79,282.79,6238.0,282.3749,282.6144,282.2551,282.2551,6238.0
2025-04-24 13:40:00,282.92,283.0,282.74,282.91,5991.0,282.3848,282.4647,282.2052,282.3749,5991.0
2025-04-24 13:50:00,282.81,282.94,282.57,282.61,6201.0,282.2751,282.4048,282.0355,282.0754,6201.0
2025-04-24 14:00:00,282.49,283.38,282.4,283.13,15385.0,281.9557,282.844,281.8658,282.5945,15385.0
2025-04-24 14:10:00,283.01,283.1,282.9,282.9,5013.0,282.4747,282.5645,282.3649,282.3649,5013.0
2025-04-24 14:20:00,283.0,283.0,282.6,282.6,2646.0,282.4647,282.4647,282.0655,282.0655,2646.0
2025-04-24 14:30:00,282.68,282.92,281.7,282.03,44218.0,282.1453,282.3848,281.1672,281.4965,44218.0
2025-04-24 14:40:00,282.03,282.12,281.35,281.37,10258.0,281.4965,281.5864,280.8178,280.8378,10258.0
2025-04-24 14:50:00,281.4,281.4,280.7,280.84,114148.0,280.8677,280.8677,280.169,280.3088,114148.0
2025-04-24 15:00:00,280.81,281.55,280.49,281.44,18213.0,280.2788,281.0174,279.9594,280.9076,18213.0
2025-04-24 15:10:00,281.44,281.76,281.27,281.62,43826.0,280.9076,281.227,280.738,281.0873,43826.0
2025-04-24 15:20:00,281.58,282.42,281.58,282.2,20714.0,281.0474,281.8858,281.0474,281.6662,20714.0
2025-04-24 15:30:00,282.29,282.65,281.08,282.16,40672.0,281.756,282.1154,280.5483,281.6263,40672.0
2025-04-24 15:40:00,282.22,282.53,282.02,282.45,36921.0,281.6862,281.9956,281.4866,281.9157,36921.0
2025-04-24 15:50:00,282.44,282.5,281.7,282.39,270952.0,281.9058,281.9656,281.1672,281.8559,270952.0
2025-04-25 09:30:00,283.01,283.01,279.87,282.14,25909.0,282.4747,282.4747,279.3406,281.6063,25909.0
2025-04-25 09:40:00,282.37,282.37,280.21,280.38,24917.0,281.8359,281.8359,279.68,279.8497,24917.0
2025-04-25 09:50:00,280.13,281.54,279.88,281.35,24113.0,279.6001,281.0075,279.3506,280.8178,24113.0
2025-04-25 10:00:00,281.59,283.11,281.38,283.07,8980.0,281.0574,282.5745,280.8478,282.5346,8980.0
2025-04-25 10:10:00,283.07,283.1,281.75,281.92,21250.0,282.5346,282.5645,281.2171,281.3867,21250.0
2025-04-25 10:20:00,281.78,281.96,280.43,281.12,20066.0,281.247,281.4267,279.8996,280.5883,20066.0
2025-04-25 10:30:00,281.26,281.27,280.74,280.83,27281.0,280.728,280.738,280.209,280.2988,27281.0
2025-04-25 10:40:00,280.74,281.67,280.74,281.67,38139.0,280.209,281.1372,280.209,281.1372,38139.0
2025-04-25 10:50:00,281.63,282.24,281.6,281.94,9146.0,281.0973,281.7061,281.0673,281.4067,9146.0
2025-04-25 11:00:00,281.95,282.14,281.69,282.1,6499.0,281.4167,281.6063,281.1572,281.5664,6499.0
2025-04-25 11:10:00,281.85,281.99,281.21,281.31,36006.0,281.3169,281.4566,280.6781,280.7779,36006.0
2025-04-25 11:20:00,281.27,281.49,280.68,280.9,28555.0,280.738,280.9576,280.1491,280.3687,28555.0
2025-04-25 11:30:00,280.81,281.61,280.73,281.19,50206.0,280.2788,281.0773,280.199,280.6581,50206.0
2025-04-25 11:40:00,281.3,281.42,280.73,280.94,17708.0,280.7679,280.8877,280.199,280.4086,17708.0
2025-04-25 11:50:00,280.94,281.85,280.76,281.85,46036.0,280.4086,281.3169,280.2289,281.3169,46036.0
2025-04-25 12:00:00,282.04,282.77,281.84,282.63,13805.0,281.5065,282.2351,281.3069,282.0954,13805.0
2025-04-25 12:10:00,282.8,282.8,282.03,282.35,13247.0,282.2651,282.2651,281.4965,281.8159,13247.0
2025-04-25 12:20:00,282.45,282.8,282.36,282.7,13787.0,281.9157,282.2651,281.8259,282.1653,13787.0
2025-04-25 12:30:00,282.71,283.29,282.5,282.98,30607.0,282.1752,282.7541,281.9656,282.4447,30607.0
2025-04-25 12:40:00,282.92,283.39,282.85,283.0,7461.0,282.3848,282.854,282.315,282.4647,7461.0
2025-04-25 12:50:00,282.85,283.5,282.74,283.42,36957.0,282.315,282.9638,282.2052,282.8839,36957.0
2025-04-25 13:00:00,283.16,283.29,282.6,282.64,10720.0,282.6244,282.7541,282.0655,282.1054,10720.0
2025-04-25 13:10:00,282.65,283.18,282.58,283.05,21438.0,282.1154,282.6444,282.0455,282.5146,21438.0
2025-04-25 13:20:00,283.05,283.36,282.92,283.26,13709.0,282.5146,282.824,282.3848,282.7242,13709.0
2025-04-25 13:30:00,283.27,283.69,282.6,282.6,16352.0,282.7342,283.1534,282.0655,282.0655,16352.0
2025-04-25 13:40:00,282.78,283.75,282.69,283.63,34078.0,282.2451,283.2133,282.1553,283.0935,34078.0
2025-04-25 13:50:00,283.64,283.85,282.99,283.13,12972.0,283.1035,283.3131,282.4547,282.5945,12972.0
2025-04-25 14:00:00,282.99,283.84,282.78,283.84,22956.0,282.4547,283.3031,282.2451,283.3031,22956.0
2025-04-25 14:10:00,283.73,284.32,283.53,283.77,29279.0,283.1933,283.7822,282.9937,283.2332,29279.0
2025-04-25 14:20:00,283.86,284.53,283.62,284.38,32542.0,283.3231,283.9918,283.0835,283.8421,32542.0
2025-04-25 14:30:00,284.38,284.5,283.89,284.05,13049.0,283.8421,283.9619,283.353,283.5127,13049.0
2025-04-25 14:40:00,284.06,284.07,283.85,283.85,12330.0,283.5227,283.5327,283.3131,283.3131,12330.0
2025-04-25 14:50:00,283.8,284.78,283.47,284.6,27706.0,283.2632,284.2413,282.9338,284.0617,27706.0
2025-04-25 15:00:00,284.6,284.66,284.29,284.6,17340.0,284.0617,284.1216,283.7523,284.0617,17340.0
2025-04-25 15:10:00,284.6,284.9,284.49,284.56,17801.0,284.0617,284.3611,283.9519,284.0217,17801.0
2025-04-25 15:20:00,284.59,284.89,284.35,284.52,18675.0,284.0517,284.3511,283.8121,283.9818,18675.0
2025-04-25 15:30:00,284.49,285.18,284.17,284.78,29504.0,283.9519,284.6406,283.6325,284.2413,29504.0
2025-04-25 15:40:00,284.76,285.44,284.57,285.4,54746.0,284.2214,284.9001,284.0317,284.8602,54746.0
2025-04-25 15:50:00,285.45,286.15,285.16,285.85,149531.0,284.9101,285.6087,284.6206,285.3093,149531.0
2025-04-28 09:30:00,287.0,288.19,286.37,287.04,15542.0,286.4571,287.6449,285.8283,286.4971,15542.0
2025-04-28 09:40:00,287.13,287.17,285.11,286.68,6017.0,286.5869,286.6268,284.5707,286.1377,6017.0
2025-04-28 09:50:00,286.45,286.9,286.2,286.71,9545.0,285.9082,286.3573,285.6586,286.1677,9545.0
2025-04-28 10:00:00,286.76,286.97,285.57,285.63,11148.0,286.2176,286.4272,285.0298,285.0897,11148.0
2025-04-28 10:10:00,285.52,285.98,285.38,285.83,7694.0,284.9799,285.4391,284.8402,285.2893,7694.0
2025-04-28 10:20:00,285.82,286.2,285.79,285.79,11173.0,285.2794,285.6586,285.2494,285.2494,11173.0
2025-04-28 10:30:00,285.83,285.84,285.11,285.18,5876.0,285.2893,285.2993,284.5707,284.6406,5876.0
2025-04-28 10:40:00,285.25,285.93,285.22,285.93,8158.0,284.7104,285.3892,284.6805,285.3892,8158.0
2025-04-28 10:50:00,285.93,286.54,285.83,286.49,7573.0,285.3892,285.998,285.2893,285.9481,7573.0
2025-04-28 11:00:00,286.49,286.63,286.21,286.56,5403.0,285.9481,286.0878,285.6686,286.018,5403.0
2025-04-28 11:10:00,286.56,287.11,286.42,287.11,10736.0,286.018,286.5669,285.8782,286.5669,10736.0
2025-04-28 11:20:00,287.11,287.21,286.76,287.04,14493.0,286.5669,286.6667,286.2176,286.4971,14493.0
2025-04-28 11:30:00,286.9,287.02,286.04,286.19,27937.0,286.3573,286.4771,285.4989,285.6487,27937.0
2025-04-28 11:40:00,286.18,286.95,286.18,286.87,6524.0,285.6387,286.4072,285.6387,286.3274,6524.0
2025-04-28 11:50:00,286.78,286.84,286.36,286.47,5648.0,286.2375,286.2974,285.8183,285.9281,5648.0
2025-04-28 12:00:00,286.58,287.08,286.07,287.06,7906.0,286.0379,286.537,285.5289,286.517,7906.0
2025-04-28 12:10:00,287.26,287.4,287.06,287.31,5321.0,286.7166,286.8564,286.517,286.7665,5321.0
2025-04-28 12:20:00,287.18,287.21,286.89,287.08,6603.0,286.6368,286.6667,286.3473,286.537,6603.0
2025-04-28 12:30:00,287.09,287.2,286.37,286.49,8696.0,286.547,286.6568,285.8283,285.9481,8696.0
2025-04-28 12:40:00,286.53,286.68,286.32,286.61,18272.0,285.988,286.1377,285.7784,286.0679,18272.0
2025-04-28 12:50:00,286.51,286.71,286.3,286.56,13488.0,285.9681,286.1677,285.7585,286.018,13488.0
2025-04-28 13:00:00,286.56,286.64,286.31,286.32,6808.0,286.018,286.0978,285.7684,285.7784,6808.0
2025-04-28 13:10:00,286.26,286.36,286.01,286.35,15774.0,285.7185,285.8183,285.469,285.8084,15774.0
2025-04-28 13:20:00,286.35,286.39,285.75,285.86,10308.0,285.8084,285.8483,285.2095,285.3193,10308.0
2025-04-28 13:30:00,285.81,286.29,285.69,286.25,7436.0,285.2694,285.7485,285.1496,285.7085,7436.0
2025-04-28 13:40:00,286.26,286.83,286.25,286.67,10691.0,285.7185,286.2875,285.7085,286.1278,10691.0
2025-04-28 13:50:00,286.75,286.86,286.56,286.75,7348.0,286.2076,286.3174,286.018,286.2076,7348.0
2025-04-28 14:00:00,286.75,286.84,286.48,286.71,10167.0,286.2076,286.2974,285.9381,286.1677,10167.0
2025-04-28 14:10:00,286.63,286.74,286.28,286.3,10490.0,286.0878,286.1976,285.7385,285.7585,10490.0
2025-04-28 14:20:00,286.3,286.75,286.3,286.65,13119.0,285.7585,286.2076,285.7585,286.1078,13119.0
2025-04-28 14:30:00,286.66,286.75,286.19,286.36,11979.0,286.1178,286.2076,285.6487,285.8183,11979.0
2025-04-28 14:40:00,286.35,286.59,286.3,286.38,9124.0,285.8084,286.0479,285.7585,285.8383,9124.0
2025-04-28 14:50:00,286.43,286.43,285.86,285.86,11580.0,285.8882,285.8882,285.3193,285.3193,11580.0
2025-04-28 15:00:00,285.96,286.51,285.91,286.5,12369.0,285.4191,285.9681,285.3692,285.9581,12369.0
2025-04-28 15:10:00,286.45,286.63,286.4,286.45,15403.0,285.9082,286.0878,285.8583,285.9082,15403.0
2025-04-28 15:20:00,286.46,286.96,286.46,286.88,14998.0,285.9182,286.4172,285.9182,286.3374,14998.0
2025-04-28 15:30:00,286.95,287.19,285.72,286.99,44132.0,286.4072,286.6468,285.1796,286.4471,44132.0
2025-04-28 15:40:00,286.99,287.32,286.41,287.09,58930.0,286.4471,286.7765,285.8682,286.547,58930.0
2025-04-28 15:50:00,287.07,288.14,286.88,287.75,135045.0,286.527,287.595,286.3374,287.2057,135045.0
2025-04-29 09:30:00,288.43,288.43,285.42,287.22,27699.0,287.8844,287.8844,284.8801,286.6767,27699.0
2025-04-29 09:40:00,286.79,287.29,285.97,286.86,6677.0,286.2475,286.7466,285.4291,286.3174,6677.0
2025-04-29 09:50:00,286.96,287.99,286.96,287.74,5651.0,286.4172,287.4453,286.4172,287.1957,5651.0
2025-04-29 10:00:00,287.54,288.67,287.35,288.62,22926.0,286.9961,288.124,286.8065,288.0741,22926.0
2025-04-29 10:10:00,288.62,288.62,288.11,288.29,11919.0,288.0741,288.0741,287.565,287.7447,11919.0
2025-04-29 10:20:00,288.2,288.2,287.66,287.94,8844.0,287.6549,287.6549,287.1159,287.3954,8844.0
2025-04-29 10:30:00,287.94,287.98,287.23,287.83,9138.0,287.3954,287.4353,286.6867,287.2856,9138.0
2025-04-29 10:40:00,287.87,288.58,287.86,288.45,7764.0,287.3255,288.0341,287.3155,287.9044,7764.0
2025-04-29 10:50:00,288.27,288.59,288.21,288.59,12635.0,287.7247,288.0441,287.6648,288.0441,12635.0
2025-04-29 11:00:00,288.45,288.45,287.73,288.33,16944.0,287.9044,287.9044,287.1858,287.7846,16944.0
2025-04-29 11:10:00,288.39,288.45,287.32,287.32,12180.0,287.8445,287.9044,286.7765,286.7765,12180.0
2025-04-29 11:20:00,287.26,287.73,287.14,287.56,10684.0,286.7166,287.1858,286.5969,287.0161,10684.0
2025-04-29 11:30:00,287.54,287.7,287.29,287.64,11867.0,286.9961,287.1558,286.7466,287.0959,11867.0
2025-04-29 11:40:00,287.64,288.44,287.64,288.28,9221.0,287.0959,287.8944,287.0959,287.7347,9221.0
2025-04-29 11:50:00,288.28,288.46,287.87,287.87,6326.0,287.7347,287.9144,287.3255,287.3255,6326.0
2025-04-29 12:00:00,287.87,288.21,287.78,288.19,6349.0,287.3255,287.6648,287.2357,287.6449,6349.0
2025-04-29 12:10:00,288.18,288.29,287.97,288.17,12039.0,287.6349,287.7447,287.4253,287.6249,12039.0
2025-04-29 12:20:00,288.02,288.65,288.02,288.53,4755.0,287.4752,288.104,287.4752,287.9842,4755.0
2025-04-29 12:30:00,288.57,288.6,288.25,288.36,13645.0,288.0242,288.0541,287.7048,287.8146,13645.0
2025-04-29 12:40:00,288.28,288.34,288.07,288.07,7064.0,287.7347,287.7946,287.5251,287.5251,7064.0
2025-04-29 12:50:00,288.06,288.64,288.06,288.46,5833.0,287.5151,288.094,287.5151,287.9144,5833.0
2025-04-29 13:00:00,288.46,288.56,288.33,288.38,6109.0,287.9144,288.0142,287.7846,287.8345,6109.0
2025-04-29 13:10:00,288.49,288.8,288.4,288.77,5706.0,287.9443,288.2537,287.8545,288.2238,5706.0
2025-04-29 13:20:00,288.65,288.72,288.38,288.69,5392.0,288.104,288.1739,287.8345,288.1439,5392.0
2025-04-29 13:30:00,288.68,289.22,288.54,289.14,10335.0,288.134,288.6729,287.9942,288.5931,10335.0
2025-04-29 13:40:00,289.26,289.72,289.08,289.63,7596.0,288.7129,289.172,288.5332,289.0822,7596.0
2025-04-29 13:50:00,289.62,289.83,289.47,289.78,8499.0,289.0722,289.2818,288.9225,289.2319,8499.0
2025-04-29 14:00:00,289.79,290.13,289.67,290.06,16008.0,289.2419,289.5812,289.1221,289.5113,16008.0
2025-04-29 14:10:00,289.97,290.23,289.7,290.04,15157.0,289.4215,289.681,289.152,289.4914,15157.0
2025-04-29 14:20:00,290.1,290.19,289.82,290.0,8186.0,289.5513,289.6411,289.2718,289.4515,8186.0
2025-04-29 14:30:00,290.12,290.55,290.11,290.4,6113.0,289.5712,290.0004,289.5612,289.8507,6113.0
2025-04-29 14:40:00,290.4,290.49,290.06,290.06,6141.0,289.8507,289.9405,289.5113,289.5113,6141.0
2025-04-29 14:50:00,290.02,290.21,289.98,290.15,6887.0,289.4714,289.6611,289.4315,289.6012,6887.0
2025-04-29 15:00:00,290.15,290.67,290.15,290.45,11873.0,289.6012,290.1202,289.6012,289.9006,11873.0
2025-04-29 15:10:00,290.44,290.46,290.23,290.32,11209.0,289.8906,289.9106,289.681,289.7709,11209.0
2025-04-29 15:20:00,290.33,290.53,290.04,290.13,16398.0,289.7808,289.9805,289.4914,289.5812,16398.0
2025-04-29 15:30:00,290.13,290.23,289.74,289.88,19361.0,289.5812,289.681,289.1919,289.3317,19361.0
2025-04-29 15:40:00,289.86,290.21,289.63,290.1,28133.0,289.3117,289.6611,289.0822,289.5513,28133.0
2025-04-29 15:50:00,290.04,290.35,289.58,290.18,116103.0,289.4914,289.8008,289.0323,289.6311,116103.0
2025-04-30 09:30:00,291.78,292.1,288.86,289.93,30392.0,291.2281,291.5475,288.3136,289.3816,30392.0
2025-04-30 09:40:00,289.93,290.61,289.02,289.4,13043.0,289.3816,290.0603,288.4733,288.8526,13043.0
2025-04-30 09:50:00,289.44,290.91,289.12,290.91,8315.0,288.8925,290.3597,288.5731,290.3597,8315.0
2025-04-30 10:00:00,290.91,291.36,289.56,290.45,21810.0,290.3597,290.8089,289.0123,289.9006,21810.0
2025-04-30 10:10:00,290.5,290.66,289.72,290.22,9424.0,289.9505,290.1102,289.172,289.671,9424.0
2025-04-30 10:20:00,290.22,290.67,289.7,290.25,4472.0,289.671,290.1202,289.152,289.701,4472.0
2025-04-30 10:30:00,290.19,290.84,290.19,290.5,5018.0,289.6411,290.2899,289.6411,289.9505,5018.0
2025-04-30 10:40:00,290.18,291.07,289.65,290.67,14474.0,289.6311,290.5194,289.1021,290.1202,14474.0
2025-04-30 10:50:00,290.61,291.0,290.37,290.65,6152.0,290.0603,290.4496,289.8208,290.1002,6152.0
2025-04-30 11:00:00,290.8,291.33,290.26,291.33,11335.0,290.2499,290.7789,289.711,290.7789,11335.0
2025-04-30 11:10:00,291.04,291.68,290.99,291.04,9058.0,290.4895,291.1283,290.4396,290.4895,9058.0
2025-04-30 11:20:00,291.05,291.31,290.65,290.93,9499.0,290.4995,290.759,290.1002,290.3797,9499.0
2025-04-30 11:30:00,291.07,291.32,290.93,291.32,8354.0,290.5194,290.769,290.3797,290.769,8354.0
2025-04-30 11:40:00,291.32,291.89,291.27,291.73,6580.0,290.769,291.3379,290.7191,291.1782,6580.0
2025-04-30 11:50:00,291.78,291.89,291.4,291.77,8332.0,291.2281,291.3379,290.8488,291.2181,8332.0
2025-04-30 12:00:00,291.64,291.86,291.51,291.6,3240.0,291.0884,291.3079,290.9586,291.0484,3240.0
2025-04-30 12:10:00,291.72,291.8,291.51,291.79,5128.0,291.1682,291.2481,290.9586,291.2381,5128.0
2025-04-30 12:20:00,291.71,291.87,291.51,291.57,5296.0,291.1582,291.3179,290.9586,291.0185,5296.0
2025-04-30 12:30:00,291.57,292.17,291.43,292.01,6387.0,291.0185,291.6174,290.8788,291.4577,6387.0
2025-04-30 12:40:00,292.13,292.14,291.83,292.04,7440.0,291.5774,291.5874,291.278,291.4876,7440.0
2025-04-30 12:50:00,291.98,292.25,291.91,292.07,11378.0,291.4277,291.6972,291.3578,291.5175,11378.0
2025-04-30 13:00:00,292.15,292.21,291.8,291.95,7930.0,291.5974,291.6573,291.2481,291.3978,7930.0
2025-04-30 13:10:00,291.88,291.92,291.62,291.92,6030.0,291.3279,291.3678,291.0684,291.3678,6030.0
2025-04-30 13:20:00,291.92,292.15,291.82,292.15,4098.0,291.3678,291.5974,291.268,291.5974,4098.0
2025-04-30 13:30:00,292.21,292.66,292.11,292.51,7500.0,291.6573,292.1064,291.5575,291.9567,7500.0
2025-04-30 13:40:00,292.42,292.71,292.35,292.57,5050.0,291.8669,292.1563,291.797,292.0166,5050.0
2025-04-30 13:50:00,292.62,292.77,292.21,292.21,11318.0,292.0665,292.2162,291.6573,291.6573,11318.0
2025-04-30 14:00:00,292.2,292.33,291.84,291.89,15674.0,291.6473,291.777,291.288,291.3379,15674.0
2025-04-30 14:10:00,291.86,292.31,291.86,292.0,9381.0,291.3079,291.7571,291.3079,291.4477,9381.0
2025-04-30 14:20:00,291.92,291.92,291.27,291.31,8882.0,291.3678,291.3678,290.7191,290.759,8882.0
2025-04-30 14:30:00,291.25,291.32,290.79,290.91,8287.0,290.6991,290.769,290.24,290.3597,8287.0
2025-04-30 14:40:00,291.04,291.16,290.6,290.88,6303.0,290.4895,290.6093,290.0503,290.3298,6303.0
2025-04-30 14:50:00,290.97,290.97,290.73,290.79,7279.0,290.4196,290.4196,290.1801,290.24,7279.0
2025-04-30 15:00:00,290.84,291.11,290.84,290.89,7887.0,290.2899,290.5594,290.2899,290.3398,7887.0
2025-04-30 15:10:00,290.91,291.14,290.88,291.04,9677.0,290.3597,290.5893,290.3298,290.4895,9677.0
2025-04-30 15:20:00,291.07,291.25,290.8,290.85,15269.0,290.5194,290.6991,290.2499,290.2998,15269.0
2025-04-30 15:30:00,290.75,290.75,290.2,290.37,21464.0,290.2,290.2,289.6511,289.8208,21464.0
2025-04-30 15:40:00,290.42,292.0,290.42,292.0,28903.0,289.8707,291.4477,289.8707,291.4477,28903.0
2025-04-30 15:50:00,292.27,293.28,291.62,292.62,151197.0,291.7172,292.7253,291.0684,292.0665,151197.0
2025-05-01 09:30:00,289.72,289.72,286.76,288.47,41547.0,289.172,289.172,286.2176,287.9244,41547.0
2025-05-01 09:40:00,288.64,290.28,288.31,290.28,11117.0,288.094,289.7309,287.7647,289.7309,11117.0
2025-05-01 09:50:00,290.45,291.1,289.89,290.53,19108.0,289.9006,290.5494,289.3417,289.9805,19108.0
2025-05-01 10:00:00,290.62,290.62,289.81,290.16,10968.0,290.0703,290.0703,289.2618,289.6112,10968.0
2025-05-01 10:10:00,290.32,291.18,290.32,290.59,12206.0,289.7709,290.6292,289.7709,290.0403,12206.0
2025-05-01 10:20:00,290.67,292.03,290.66,291.22,10212.0,290.1202,291.4776,290.1102,290.6691,10212.0
2025-05-01 10:30:00,291.04,291.22,290.78,291.09,8435.0,290.4895,290.6691,290.23,290.5394,8435.0
2025-05-01 10:40:00,291.21,291.41,290.32,290.32,11214.0,290.6592,290.8588,289.7709,289.7709,11214.0
2025-05-01 10:50:00,290.26,291.11,290.2,290.99,9362.0,289.711,290.5594,289.6511,290.4396,9362.0
2025-05-01 11:00:00,290.95,291.01,290.21,290.32,10578.0,290.3997,290.4595,289.6611,289.7709,10578.0
2025-05-01 11:10:00,290.33,290.86,290.23,290.83,14872.0,289.7808,290.3098,289.681,290.2799,14872.0
2025-05-01 11:20:00,290.84,290.86,290.24,290.52,6415.0,290.2899,290.3098,289.691,289.9705,6415.0
2025-05-01 11:30:00,290.54,290.54,290.09,290.2,8888.0,289.9904,289.9904,289.5413,289.6511,8888.0
2025-05-01 11:40:00,290.31,290.79,290.21,290.56,6935.0,289.7609,290.24,289.6611,290.0104,6935.0
2025-05-01 11:50:00,290.57,291.06,290.47,290.94,9107.0,290.0204,290.5095,289.9206,290.3897,9107.0
2025-05-01 12:00:00,290.94,291.22,290.79,290.86,8612.0,290.3897,290.6691,290.24,290.3098,8612.0
2025-05-01 12:10:00,290.74,290.74,290.19,290.23,6100.0,290.1901,290.1901,289.6411,289.681,6100.0
2025-05-01 12:20:00,290.23,290.49,290.22,290.46,3330.0,289.681,289.9405,289.671,289.9106,3330.0
2025-05-01 12:30:00,290.46,290.94,290.45,290.84,5271.0,289.9106,290.3897,289.9006,290.2899,5271.0
2025-05-01 12:40:00,290.69,291.4,290.64,291.14,11302.0,290.1402,290.8488,290.0902,290.5893,11302.0
2025-05-01 12:50:00,291.26,291.56,291.25,291.25,2112.0,290.7091,291.0085,290.6991,290.6991,2112.0
2025-05-01 13:00:00,291.35,292.16,291.35,292.04,8008.0,290.7989,291.6074,290.7989,291.4876,8008.0
2025-05-01 13:10:00,291.95,292.31,291.82,292.21,6729.0,291.3978,291.7571,291.268,291.6573,6729.0
2025-05-01 13:20:00,292.11,292.21,291.75,291.75,4190.0,291.5575,291.6573,291.1981,291.1981,4190.0
2025-05-01 13:30:00,291.9,292.45,291.89,292.3,3829.0,291.3479,291.8968,291.3379,291.7471,3829.0
2025-05-01 13:40:00,292.08,292.08,291.53,291.74,3916.0,291.5275,291.5275,290.9786,291.1882,3916.0
2025-05-01 13:50:00,291.74,291.84,291.56,291.58,3175.0,291.1882,291.288,291.0085,291.0285,3175.0
2025-05-01 14:00:00,291.57,292.02,291.57,291.8,4755.0,291.0185,291.4676,291.0185,291.2481,4755.0
2025-05-01 14:10:00,291.92,292.16,291.78,292.04,3837.0,291.3678,291.6074,291.2281,291.4876,3837.0
2025-05-01 14:20:00,291.97,291.97,291.06,291.26,19625.0,291.4177,291.4177,290.5095,290.7091,19625.0
2025-05-01 14:30:00,291.26,291.35,291.05,291.09,5240.0,290.7091,290.7989,290.4995,290.5394,5240.0
2025-05-01 14:40:00,291.19,291.97,291.19,291.97,12623.0,290.6392,291.4177,290.6392,291.4177,12623.0
2025-05-01 14:50:00,291.86,292.01,291.43,291.52,7486.0,291.3079,291.4577,290.8788,290.9686,7486.0
2025-05-01 15:00:00,291.52,291.63,291.22,291.22,6443.0,290.9686,291.0784,290.6691,290.6691,6443.0
2025-05-01 15:10:00,291.11,291.59,290.94,291.14,16441.0,290.5594,291.0384,290.3897,290.5893,16441.0
2025-05-01 15:20:00,291.2,291.35,291.09,291.33,8200.0,290.6492,290.7989,290.5394,290.7789,8200.0
2025-05-01 15:30:00,291.34,291.34,291.03,291.15,15903.0,290.7889,290.7889,290.4795,290.5993,15903.0
2025-05-01 15:40:00,291.15,291.72,291.02,291.58,17957.0,290.5993,291.1682,290.4695,291.0285,17957.0
2025-05-01 15:50:00,291.56,291.56,290.2,290.47,95491.0,291.0085,291.0085,289.6511,289.9206,95491.0
2025-05-02 09:30:00,292.63,292.63,291.21,291.8,14136.0,292.0765,292.0765,290.6592,291.2481,14136.0
2025-05-02 09:40:00,291.66,293.77,291.66,293.23,5774.0,291.1083,293.2143,291.1083,292.6753,5774.0
2025-05-02 09:50:00,293.22,293.9,292.45,293.75,11541.0,292.6654,293.3441,291.8968,293.1944,11541.0
2025-05-02 10:00:00,293.66,293.79,292.86,293.66,10949.0,293.1045,293.2343,292.306,293.1045,10949.0
2025-05-02 10:10:00,293.51,293.6,293.15,293.15,6711.0,292.9548,293.0446,292.5955,292.5955,6711.0
2025-05-02 10:20:00,293.19,293.33,292.54,292.85,4350.0,292.6354,292.7752,291.9867,292.2961,4350.0
2025-05-02 10:30:00,292.53,292.69,291.67,292.09,7264.0,291.9767,292.1364,291.1183,291.5375,7264.0
2025-05-02 10:40:00,291.92,292.15,291.68,291.91,7722.0,291.3678,291.5974,291.1283,291.3578,7722.0
2025-05-02 10:50:00,291.87,292.15,291.71,292.06,7326.0,291.3179,291.5974,291.1582,291.5076,7326.0
2025-05-02 11:00:00,292.12,292.25,291.31,291.46,6591.0,291.5674,291.6972,290.759,290.9087,6591.0
2025-05-02 11:10:00,291.23,291.27,290.93,291.14,6966.0,290.6791,290.7191,290.3797,290.5893,6966.0
2025-05-02 11:20:00,291.19,291.38,290.89,290.89,8274.0,290.6392,290.8288,290.3398,290.3398,8274.0
2025-05-02 11:30:00,291.04,291.58,290.96,291.56,11380.0,290.4895,291.0285,290.4096,291.0085,11380.0
2025-05-02 11:40:00,291.56,291.68,290.83,291.39,4425.0,291.0085,291.1283,290.2799,290.8388,4425.0
2025-05-02 11:50:00,291.28,291.31,291.05,291.17,4537.0,290.729,290.759,290.4995,290.6192,4537.0
2025-05-02 12:00:00,291.37,291.63,291.24,291.24,6895.0,290.8189,291.0784,290.6891,290.6891,6895.0
2025-05-02 12:10:00,291.12,291.25,290.4,290.49,6850.0,290.5693,290.6991,289.8507,289.9405,6850.0
2025-05-02 12:20:00,290.5,290.63,290.4,290.5,8747.0,289.9505,290.0803,289.8507,289.9505,8747.0
2025-05-02 12:30:00,290.53,290.89,290.42,290.75,16374.0,289.9805,290.3398,289.8707,290.2,16374.0
2025-05-02 12:40:00,290.66,290.8,290.29,290.48,6954.0,290.1102,290.2499,289.7409,289.9305,6954.0
2025-05-02 12:50:00,290.4,290.94,290.2,290.9,5400.0,289.8507,290.3897,289.6511,290.3498,5400.0
2025-05-02 13:00:00,290.9,291.21,290.9,291.21,9322.0,290.3498,290.6592,290.3498,290.6592,9322.0
2025-05-02 13:10:00,291.1,291.4,290.97,291.22,11934.0,290.5494,290.8488,290.4196,290.6691,11934.0
2025-05-02 13:20:00,291.27,291.28,290.88,290.88,8227.0,290.7191,290.729,290.3298,290.3298,8227.0
2025-05-02 13:30:00,290.92,291.36,290.82,291.03,11017.0,290.3697,290.8089,290.2699,290.4795,11017.0
2025-05-02 13:40:00,290.95,291.75,290.95,291.6,7446.0,290.3997,291.1981,290.3997,291.0484,7446.0
2025-05-02 13:50:00,291.62,291.9,291.55,291.77,10971.0,291.0684,291.3479,290.9985,291.2181,10971.0
2025-05-02 14:00:00,291.76,291.85,291.35,291.48,12713.0,291.2081,291.298,290.7989,290.9287,12713.0
2025-05-02 14:10:00,291.48,291.48,290.88,291.12,14734.0,290.9287,290.9287,290.3298,290.5693,14734.0
2025-05-02 14:20:00,291.17,291.54,291.03,291.22,6801.0,290.6192,290.9885,290.4795,290.6691,6801.0
2025-05-02 14:30:00,291.37,291.68,291.07,291.67,11880.0,290.8189,291.1283,290.5194,291.1183,11880.0
2025-05-02 14:40:00,291.51,291.76,291.4,291.66,6617.0,290.9586,291.2081,290.8488,291.1083,6617.0
2025-05-02 14:50:00,291.38,291.82,290.94,291.61,10627.0,290.8288,291.268,290.3897,291.0584,10627.0
2025-05-02 15:00:00,291.54,292.12,291.51,291.95,7254.0,290.9885,291.5674,290.9586,291.3978,7254.0
2025-05-02 15:10:00,291.91,292.29,291.66,292.29,12156.0,291.3578,291.7371,291.1083,291.7371,12156.0
2025-05-02 15:20:00,292.24,292.77,292.23,292.34,9815.0,291.6872,292.2162,291.6772,291.787,9815.0
2025-05-02 15:30:00,292.44,293.05,292.43,292.8,6537.0,291.8868,292.4957,291.8769,292.2462,6537.0
2025-05-02 15:40:00,292.73,292.89,292.51,292.77,19033.0,292.1763,292.336,291.9567,292.2162,19033.0
2025-05-02 15:50:00,292.77,292.79,291.91,292.25,88319.0,292.2162,292.2362,291.3578,291.6972,88319.0
2025-05-05 09:30:00,293.63,293.63,291.51,292.78,24531.0,293.0746,293.0746,290.9586,292.2262,24531.0
2025-05-05 09:40:00,292.56,293.36,291.58,292.44,10595.0,292.0066,292.8051,291.0285,291.8868,10595.0
2025-05-05 09:50:00,292.42,292.68,292.22,292.42,8305.0,291.8669,292.1264,291.6673,291.8669,8305.0
2025-05-05 10:00:00,292.67,292.88,291.55,292.19,10068.0,292.1164,292.326,290.9985,291.6373,10068.0
2025-05-05 10:10:00,292.12,292.33,291.7,292.06,8157.0,291.5674,291.777,291.1482,291.5076,8157.0
2025-05-05 10:20:00,292.07,292.41,291.7,292.41,12469.0,291.5175,291.8569,291.1482,291.8569,12469.0
2025-05-05 10:30:00,292.19,293.03,292.0,292.59,11991.0,291.6373,292.4757,291.4477,292.0366,11991.0
2025-05-05 10:40:00,292.59,292.95,291.94,292.63,17640.0,292.0366,292.3959,291.3878,292.0765,17640.0
2025-05-05 10:50:00,292.66,293.14,292.54,292.8,20550.0,292.1064,292.5855,291.9867,292.2462,20550.0
2025-05-05 11:00:00,292.81,293.06,292.51,292.63,3565.0,292.2561,292.5057,291.9567,292.0765,3565.0
2025-05-05 11:10:00,292.68,293.16,292.67,293.05,11118.0,292.1264,292.6055,292.1164,292.4957,11118.0
2025-05-05 11:20:00,293.09,293.31,292.82,293.31,24729.0,292.5356,292.7552,292.2661,292.7552,24729.0
2025-05-05 11:30:00,293.18,293.62,293.08,293.62,3919.0,292.6254,293.0646,292.5256,293.0646,3919.0
2025-05-05 11:40:00,293.5,294.2,293.48,293.99,7646.0,292.9448,293.6435,292.9249,293.4339,7646.0
2025-05-05 11:50:00,293.96,294.01,293.56,293.67,3466.0,293.404,293.4539,293.0047,293.1145,3466.0
2025-05-05 12:00:00,293.68,293.78,293.36,293.36,3548.0,293.1245,293.2243,292.8051,292.8051,3548.0
2025-05-05 12:10:00,293.41,293.65,293.11,293.11,7211.0,292.855,293.0946,292.5556,292.5556,7211.0
2025-05-05 12:20:00,293.02,293.32,292.64,293.24,8764.0,292.4657,292.7652,292.0865,292.6853,8764.0
2025-05-05 12:30:00,293.21,293.21,292.77,292.93,2978.0,292.6554,292.6554,292.2162,292.3759,2978.0
2025-05-05 12:40:00,292.78,292.92,292.45,292.68,7987.0,292.2262,292.3659,291.8968,292.1264,7987.0
2025-05-05 12:50:00,292.65,292.74,292.12,292.23,3984.0,292.0964,292.1863,291.5674,291.6772,3984.0
2025-05-05 13:00:00,292.26,292.26,291.73,291.88,3172.0,291.7072,291.7072,291.1782,291.3279,3172.0
2025-05-05 13:10:00,291.91,291.98,291.32,291.44,7982.0,291.3578,291.4277,290.769,290.8887,7982.0
2025-05-05 13:20:00,291.34,291.53,291.08,291.52,8394.0,290.7889,290.9786,290.5294,290.9686,8394.0
2025-05-05 13:30:00,291.44,291.53,291.21,291.39,6936.0,290.8887,290.9786,290.6592,290.8388,6936.0
2025-05-05 13:40:00,291.45,291.74,291.4,291.63,3706.0,290.8987,291.1882,290.8488,291.0784,3706.0
2025-05-05 13:50:00,291.64,292.0,291.45,291.45,6426.0,291.0884,291.4477,290.8987,290.8987,6426.0
2025-05-05 14:00:00,291.55,291.71,291.31,291.34,4507.0,290.9985,291.1582,290.759,290.7889,4507.0
2025-05-05 14:10:00,291.33,292.14,291.27,292.05,17141.0,290.7789,291.5874,290.7191,291.4976,17141.0
2025-05-05 14:20:00,292.0,292.35,291.95,292.32,5178.0,291.4477,291.797,291.3978,291.7671,5178.0
2025-05-05 14:30:00,292.29,292.56,292.25,292.43,7465.0,291.7371,292.0066,291.6972,291.8769,7465.0
2025-05-05 14:40:00,292.47,292.47,292.21,292.32,5574.0,291.9168,291.9168,291.6573,291.7671,5574.0
2025-05-05 14:50:00,292.33,292.51,292.11,292.22,10256.0,291.777,291.9567,291.5575,291.6673,10256.0
2025-05-05 15:00:00,292.21,292.42,292.11,292.15,5984.0,291.6573,291.8669,291.5575,291.5974,5984.0
2025-05-05 15:10:00,292.25,292.29,292.01,292.18,14304.0,291.6972,291.7371,291.4577,291.6273,14304.0
2025-05-05 15:20:00,292.13,292.18,291.89,292.07,9190.0,291.5774,291.6273,291.3379,291.5175,9190.0
2025-05-05 15:30:00,292.14,292.38,291.99,292.16,17375.0,291.5874,291.827,291.4377,291.6074,17375.0
2025-05-05 15:40:00,292.19,292.21,291.75,292.05,22325.0,291.6373,291.6573,291.1981,291.4976,22325.0
2025-05-05 15:50:00,291.9,291.96,291.1,291.95,91504.0,291.3479,291.4077,290.5494,291.3978,91504.0
2025-05-06 09:30:00,292.29,292.71,290.67,291.05,24079.0,291.7371,292.1563,290.1202,290.4995,24079.0
2025-05-06 09:40:00,290.51,291.56,290.14,290.4,13417.0,289.9605,291.0085,289.5912,289.8507,13417.0
2025-05-06 09:50:00,290.46,290.87,290.05,290.8,14623.0,289.9106,290.3198,289.5014,290.2499,14623.0
2025-05-06 10:00:00,290.72,290.88,290.12,290.13,18393.0,290.1701,290.3298,289.5712,289.5812,18393.0
2025-05-06 10:10:00,290.31,292.13,290.17,292.1,4493.0,289.7609,291.5774,289.6211,291.5475,4493.0
2025-05-06 10:20:00,292.04,292.82,291.82,292.67,13033.0,291.4876,292.2661,291.268,292.1164,13033.0
2025-05-06 10:30:00,292.61,292.79,292.34,292.41,9044.0,292.0565,292.2362,291.787,291.8569,9044.0
2025-05-06 10:40:00,292.61,293.37,292.59,293.11,4845.0,292.0565,292.8151,292.0366,292.5556,4845.0
2025-05-06 10:50:00,293.04,293.68,292.96,293.31,7877.0,292.4857,293.1245,292.4059,292.7552,7877.0
2025-05-06 11:00:00,293.3,293.8,293.3,293.53,7258.0,292.7452,293.2443,292.7452,292.9748,7258.0
2025-05-06 11:10:00,293.48,293.59,293.01,293.01,4633.0,292.9249,293.0347,292.4558,292.4558,4633.0
2025-05-06 11:20:00,293.15,293.24,292.95,292.99,3700.0,292.5955,292.6853,292.3959,292.4358,3700.0
2025-05-06 11:30:00,293.02,293.27,293.0,293.0,2754.0,292.4657,292.7153,292.4458,292.4458,2754.0
2025-05-06 11:40:00,293.01,293.01,292.72,292.97,4962.0,292.4558,292.4558,292.1663,292.4158,4962.0
2025-05-06 11:50:00,292.88,292.97,292.69,292.9,9005.0,292.326,292.4158,292.1364,292.346,9005.0
2025-05-06 12:00:00,292.93,292.93,292.54,292.72,4458.0,292.3759,292.3759,291.9867,292.1663,4458.0
2025-05-06 12:10:00,292.77,293.15,292.68,292.87,7397.0,292.2162,292.5955,292.1264,292.316,7397.0
2025-05-06 12:20:00,292.86,292.89,292.43,292.44,7129.0,292.306,292.336,291.8769,291.8868,7129.0
2025-05-06 12:30:00,292.42,292.64,292.41,292.53,2539.0,291.8669,292.0865,291.8569,291.9767,2539.0
2025-05-06 12:40:00,292.54,292.64,292.1,292.23,8051.0,291.9867,292.0865,291.5475,291.6772,8051.0
2025-05-06 12:50:00,292.23,292.24,291.99,292.16,1841.0,291.6772,291.6872,291.4377,291.6074,1841.0
2025-05-06 13:00:00,292.17,292.48,291.88,292.18,9405.0,291.6174,291.9268,291.3279,291.6273,9405.0
2025-05-06 13:10:00,292.07,292.4,292.04,292.12,3162.0,291.5175,291.8469,291.4876,291.5674,3162.0
2025-05-06 13:20:00,292.18,292.31,292.06,292.22,5917.0,291.6273,291.7571,291.5076,291.6673,5917.0
2025-05-06 13:30:00,292.23,292.46,292.23,292.41,6261.0,291.6772,291.9068,291.6772,291.8569,6261.0
2025-05-06 13:40:00,292.33,292.36,291.93,292.1,11035.0,291.777,291.807,291.3778,291.5475,11035.0
2025-05-06 13:50:00,292.18,292.43,292.14,292.26,6624.0,291.6273,291.8769,291.5874,291.7072,6624.0
2025-05-06 14:00:00,292.4,292.72,292.4,292.71,2621.0,291.8469,292.1663,291.8469,292.1563,2621.0
2025-05-06 14:10:00,292.74,292.75,292.45,292.75,7335.0,292.1863,292.1963,291.8968,292.1963,7335.0
2025-05-06 14:20:00,292.66,292.89,292.52,292.6,3599.0,292.1064,292.336,291.9667,292.0465,3599.0
2025-05-06 14:30:00,292.72,292.73,292.34,292.52,4013.0,292.1663,292.1763,291.787,291.9667,4013.0
2025-05-06 14:40:00,292.43,292.5,292.17,292.31,9348.0,291.8769,291.9467,291.6174,291.7571,9348.0
2025-05-06 14:50:00,292.18,292.5,292.12,292.47,8892.0,291.6273,291.9467,291.5674,291.9168,8892.0
2025-05-06 15:00:00,292.48,292.78,292.41,292.45,21836.0,291.9268,292.2262,291.8569,291.8968,21836.0
2025-05-06 15:10:00,292.5,292.5,291.89,291.89,9922.0,291.9467,291.9467,291.3379,291.3379,9922.0
2025-05-06 15:20:00,291.87,292.53,291.8,292.31,15090.0,291.3179,291.9767,291.2481,291.7571,15090.0
2025-05-06 15:30:00,292.48,292.54,291.31,291.5,94500.0,291.9268,291.9867,290.759,290.9486,94500.0
2025-05-06 15:40:00,291.54,291.78,291.12,291.51,27352.0,290.9885,291.2281,290.5693,290.9586,27352.0
2025-05-06 15:50:00,291.45,291.67,290.43,290.43,130227.0,290.8987,291.1183,289.8806,289.8806,130227.0
2025-05-07 09:30:00,295.56,304.87,293.35,301.29,150577.0,295.0009,304.2933,292.7951,300.7201,150577.0
2025-05-07 09:40:00,302.18,305.29,300.98,304.24,81905.0,301.6084,304.7125,300.4107,303.6645,81905.0
2025-05-07 09:50:00,304.45,308.02,304.03,307.71,46948.0,303.8741,307.4374,303.4549,307.128,46948.0
2025-05-07 10:00:00,307.84,309.35,306.55,307.0,49017.0,307.2577,308.7649,305.9702,306.4193,49017.0
2025-05-07 10:10:00,307.09,307.33,305.05,306.83,45442.0,306.5091,306.7487,304.473,306.2496,45442.0
2025-05-07 10:20:00,307.05,307.45,306.02,306.33,23627.0,306.4692,306.8684,305.4412,305.7506,23627.0
2025-05-07 10:30:00,306.45,306.8,304.93,305.1,23527.0,305.8703,306.2197,304.3532,304.5229,23527.0
2025-05-07 10:40:00,305.25,306.1,303.0,303.0,54576.0,304.6726,305.521,302.4269,302.4269,54576.0
2025-05-07 10:50:00,303.36,303.96,301.95,302.3,46845.0,302.7862,303.3851,301.3789,301.7282,46845.0
2025-05-07 11:00:00,302.48,302.79,301.16,301.4,29742.0,301.9079,302.2173,300.5903,300.8299,29742.0
2025-05-07 11:10:00,301.39,302.71,301.16,301.85,29886.0,300.8199,302.1374,300.5903,301.279,29886.0
2025-05-07 11:20:00,301.92,302.82,301.46,302.15,17845.0,301.3489,302.2472,300.8898,301.5785,17845.0
2025-05-07 11:30:00,302.51,302.54,301.5,302.03,21298.0,301.9378,301.9677,300.9297,301.4587,21298.0
2025-05-07 11:40:00,301.91,302.62,301.54,301.6,15415.0,301.3389,302.0476,300.9696,301.0295,15415.0
2025-05-07 11:50:00,301.6,301.7,301.28,301.33,9527.0,301.0295,301.1293,300.7101,300.76,9527.0
2025-05-07 12:00:00,301.35,301.65,300.92,301.13,6491.0,300.78,301.0794,300.3508,300.5604,6491.0
2025-05-07 12:10:00,301.29,302.08,301.01,301.8,9653.0,300.7201,301.5086,300.4406,301.2291,9653.0
2025-05-07 12:20:00,301.81,302.72,301.54,302.71,4207.0,301.2391,302.1474,300.9696,302.1374,4207.0
2025-05-07 12:30:00,302.66,303.16,302.66,302.83,6654.0,302.0875,302.5866,302.0875,302.2572,6654.0
2025-05-07 12:40:00,303.31,303.56,303.11,303.44,5669.0,302.7363,302.9858,302.5367,302.866,5669.0
2025-05-07 12:50:00,303.5,303.97,302.71,302.76,14029.0,302.9259,303.395,302.1374,302.1873,14029.0
2025-05-07 13:00:00,302.85,304.44,302.76,304.35,11159.0,302.2772,303.8641,302.1873,303.7743,11159.0
2025-05-07 13:10:00,304.21,304.76,304.2,304.7,7556.0,303.6346,304.1835,303.6246,304.1237,7556.0
2025-05-07 13:20:00,304.67,305.46,304.55,305.03,7689.0,304.0937,304.8822,303.9739,304.453,7689.0
2025-05-07 13:30:00,305.01,305.47,304.71,305.26,18603.0,304.4331,304.8922,304.1336,304.6826,18603.0
2025-05-07 13:40:00,305.17,305.51,305.13,305.22,7196.0,304.5928,304.9321,304.5528,304.6427,7196.0
2025-05-07 13:50:00,305.12,305.12,304.17,304.25,12040.0,304.5429,304.5429,303.5947,303.6745,12040.0
2025-05-07 14:00:00,304.32,304.82,303.9,304.01,18833.0,303.7444,304.2434,303.3252,303.435,18833.0
2025-05-07 14:10:00,304.26,304.29,303.7,304.07,12799.0,303.6845,303.7144,303.1255,303.4948,12799.0
2025-05-07 14:20:00,304.07,304.29,303.66,303.77,14946.0,303.4948,303.7144,303.0856,303.1954,14946.0
2025-05-07 14:30:00,303.76,305.25,303.76,304.77,30706.0,303.1854,304.6726,303.1854,304.1935,30706.0
2025-05-07 14:40:00,304.75,305.0,303.88,304.15,16964.0,304.1736,304.4231,303.3052,303.5747,16964.0
2025-05-07 14:50:00,304.15,305.18,304.05,304.93,24215.0,303.5747,304.6027,303.4749,304.3532,24215.0
2025-05-07 15:00:00,304.91,305.22,304.38,304.94,26999.0,304.3333,304.6427,303.8043,304.3632,26999.0
2025-05-07 15:10:00,304.94,305.02,304.42,304.93,20045.0,304.3632,304.443,303.8442,304.3532,20045.0
2025-05-07 15:20:00,304.94,305.75,304.55,304.71,21550.0,304.3632,305.1717,303.9739,304.1336,21550.0
2025-05-07 15:30:00,304.67,304.75,303.67,304.16,18507.0,304.0937,304.1736,303.0956,303.5847,18507.0
2025-05-07 15:40:00,304.4,305.22,303.93,304.38,47086.0,303.8242,304.6427,303.3551,303.8043,47086.0
2025-05-07 15:50:00,304.38,305.21,303.77,304.51,171623.0,303.8043,304.6327,303.1954,303.934,171623.0
2025-05-08 09:30:00,301.0,303.13,300.1,302.25,38759.0,300.4306,302.5566,299.5324,301.6783,38759.0
2025-05-08 09:40:00,302.04,302.96,296.4,296.57,126130.0,301.4687,302.3869,295.8394,296.009,126130.0
2025-05-08 09:50:00,296.4,296.7,294.15,295.67,145170.0,295.8394,296.1388,293.5936,295.1107,145170.0
2025-05-08 10:00:00,295.67,297.01,294.94,296.06,80019.0,295.1107,296.4482,294.3821,295.5,80019.0
2025-05-08 10:10:00,296.06,296.3,294.43,295.4,60417.0,295.5,295.7395,293.8731,294.8412,60417.0
2025-05-08 10:20:00,295.54,295.75,293.15,293.81,34994.0,294.981,295.1906,292.5955,293.2542,34994.0
2025-05-08 10:30:00,294.04,294.38,290.78,290.78,56945.0,293.4838,293.8232,290.23,290.23,56945.0
2025-05-08 10:40:00,290.58,291.94,290.12,290.94,111436.0,290.0304,291.3878,289.5712,290.3897,111436.0
2025-05-08 10:50:00,290.87,292.6,290.81,291.16,31280.0,290.3198,292.0465,290.2599,290.6093,31280.0
2025-05-08 11:00:00,291.2,292.5,290.67,292.31,19837.0,290.6492,291.9467,290.1202,291.7571,19837.0
2025-05-08 11:10:00,292.35,294.11,292.16,293.97,35127.0,291.797,293.5537,291.6074,293.4139,35127.0
2025-05-08 11:20:00,293.92,293.92,292.07,292.6,31303.0,293.364,293.364,291.5175,292.0465,31303.0
2025-05-08 11:30:00,292.6,293.73,292.3,293.73,13770.0,292.0465,293.1744,291.7471,293.1744,13770.0
2025-05-08 11:40:00,293.73,294.22,293.16,293.48,51326.0,293.1744,293.6635,292.6055,292.9249,51326.0
2025-05-08 11:50:00,293.24,294.01,293.2,293.6,8446.0,292.6853,293.4539,292.6454,293.0446,8446.0
2025-05-08 12:00:00,293.35,293.77,292.07,292.07,11173.0,292.7951,293.2143,291.5175,291.5175,11173.0
2025-05-08 12:10:00,292.28,292.3,291.27,292.09,13340.0,291.7271,291.7471,290.7191,291.5375,13340.0
2025-05-08 12:20:00,291.88,292.94,291.58,292.82,168247.0,291.3279,292.3859,291.0285,292.2661,168247.0
2025-05-08 12:30:00,292.69,292.95,290.7,291.25,29700.0,292.1364,292.3959,290.1501,290.6991,29700.0
2025-05-08 12:40:00,291.46,291.46,289.45,290.08,13768.0,290.9087,290.9087,288.9025,289.5313,13768.0
2025-05-08 12:50:00,289.98,291.09,289.5,290.5,27209.0,289.4315,290.5394,288.9524,289.9505,27209.0
2025-05-08 13:00:00,290.45,290.56,289.26,289.96,25741.0,289.9006,290.0104,288.7129,289.4115,25741.0
2025-05-08 13:10:00,289.85,290.6,289.74,290.19,9523.0,289.3017,290.0503,289.1919,289.6411,9523.0
2025-05-08 13:20:00,290.44,290.5,289.38,289.53,8854.0,289.8906,289.9505,288.8326,288.9823,8854.0
2025-05-08 13:30:00,289.47,291.11,289.3,290.34,9181.0,288.9225,290.5594,288.7528,289.7908,9181.0
2025-05-08 13:40:00,290.49,290.87,290.09,290.11,4811.0,289.9405,290.3198,289.5413,289.5612,4811.0
2025-05-08 13:50:00,290.26,290.36,289.06,289.14,16681.0,289.711,289.8108,288.5132,288.5931,16681.0
2025-05-08 14:00:00,289.2,290.23,289.2,289.82,11244.0,288.653,289.681,288.653,289.2718,11244.0
2025-05-08 14:10:00,289.82,290.14,288.67,288.67,26752.0,289.2718,289.5912,288.124,288.124,26752.0
2025-05-08 14:20:00,288.61,288.82,287.6,287.66,66518.0,288.0641,288.2737,287.056,287.1159,66518.0
2025-05-08 14:30:00,287.51,288.18,287.0,287.87,32113.0,286.9662,287.6349,286.4571,287.3255,32113.0
2025-05-08 14:40:00,287.96,288.75,287.62,287.9,36512.0,287.4153,288.2038,287.076,287.3554,36512.0
2025-05-08 14:50:00,288.07,289.07,287.74,287.75,50741.0,287.5251,288.5232,287.1957,287.2057,50741.0
2025-05-08 15:00:00,287.75,287.94,286.94,286.94,48796.0,287.2057,287.3954,286.3972,286.3972,48796.0
2025-05-08 15:10:00,286.94,286.94,286.16,286.25,33655.0,286.3972,286.3972,285.6187,285.7085,33655.0
2025-05-08 15:20:00,286.12,286.77,285.63,285.69,61405.0,285.5788,286.2276,285.0897,285.1496,61405.0
2025-05-08 15:30:00,285.74,285.88,284.67,285.57,144790.0,285.1995,285.3392,284.1315,285.0298,144790.0
2025-05-08 15:40:00,285.61,286.21,284.56,285.32,118428.0,285.0698,285.6686,284.0217,284.7803,118428.0
2025-05-08 15:50:00,284.95,286.11,282.98,283.91,458231.0,284.411,285.5688,282.4447,283.373,458231.0
2025-05-09 09:30:00,285.92,287.48,284.53,284.54,95430.0,285.3792,286.9362,283.9918,284.0018,95430.0
2025-05-09 09:40:00,284.34,285.69,283.14,283.77,49184.0,283.8022,285.1496,282.6044,283.2332,49184.0
2025-05-09 09:50:00,283.89,284.98,283.63,283.82,43524.0,283.353,284.441,283.0935,283.2831,43524.0
2025-05-09 10:00:00,284.03,284.76,283.65,284.75,42080.0,283.4927,284.2214,283.1135,284.2114,42080.0
2025-05-09 10:10:00,284.7,285.81,284.01,285.51,59821.0,284.1615,285.2694,283.4728,284.9699,59821.0
2025-05-09 10:20:00,285.34,286.69,284.98,286.66,72948.0,284.8003,286.1477,284.441,286.1178,72948.0
2025-05-09 10:30:00,286.58,286.79,285.3,286.06,35986.0,286.0379,286.2475,284.7603,285.5189,35986.0
2025-05-09 10:40:00,286.21,286.93,285.89,286.55,33265.0,285.6686,286.3873,285.3492,286.008,33265.0
2025-05-09 10:50:00,286.2,287.61,285.96,286.83,25458.0,285.6586,287.066,285.4191,286.2875,25458.0
2025-05-09 11:00:00,286.86,286.97,285.93,286.32,25884.0,286.3174,286.4272,285.3892,285.7784,25884.0
2025-05-09 11:10:00,286.33,286.57,285.98,286.19,15262.0,285.7884,286.0279,285.4391,285.6487,15262.0
2025-05-09 11:20:00,286.19,286.79,286.18,286.46,14857.0,285.6487,286.2475,285.6387,285.9182,14857.0
2025-05-09 11:30:00,286.46,287.55,286.18,287.28,34253.0,285.9182,287.0061,285.6387,286.7366,34253.0
2025-05-09 11:40:00,287.3,287.42,286.95,287.19,35560.0,286.7566,286.8763,286.4072,286.6468,35560.0
2025-05-09 11:50:00,287.36,287.85,287.17,287.78,28062.0,286.8165,287.3055,286.6268,287.2357,28062.0
2025-05-09 12:00:00,287.71,289.24,287.7,289.17,21652.0,287.1658,288.6929,287.1558,288.623,21652.0
2025-05-09 12:10:00,289.17,289.17,288.61,288.83,19055.0,288.623,288.623,288.0641,288.2837,19055.0
2025-05-09 12:20:00,288.85,289.13,287.73,287.95,16466.0,288.3036,288.5831,287.1858,287.4053,16466.0
2025-05-09 12:30:00,288.0,288.09,287.46,287.67,16059.0,287.4552,287.5451,286.9163,287.1259,16059.0
2025-05-09 12:40:00,287.6,287.67,286.97,287.01,7518.0,287.056,287.1259,286.4272,286.4671,7518.0
2025-05-09 12:50:00,287.14,287.32,286.86,287.07,6648.0,286.5969,286.7765,286.3174,286.527,6648.0
2025-05-09 13:00:00,287.02,287.02,286.71,286.74,8521.0,286.4771,286.4771,286.1677,286.1976,8521.0
2025-05-09 13:10:00,286.8,286.92,286.12,286.61,13054.0,286.2575,286.3773,285.5788,286.0679,13054.0
2025-05-09 13:20:00,286.5,286.68,286.11,286.13,31128.0,285.9581,286.1377,285.5688,285.5888,31128.0
2025-05-09 13:30:00,286.24,286.24,285.56,285.72,6571.0,285.6986,285.6986,285.0199,285.1796,6571.0
2025-05-09 13:40:00,285.64,286.04,285.59,286.04,5647.0,285.0997,285.4989,285.0498,285.4989,5647.0
2025-05-09 13:50:00,285.96,286.19,285.79,286.03,4648.0,285.4191,285.6487,285.2494,285.489,4648.0
2025-05-09 14:00:00,286.06,286.14,285.81,285.83,4978.0,285.5189,285.5988,285.2694,285.2893,4978.0
2025-05-09 14:10:00,285.92,286.46,285.91,286.2,7877.0,285.3792,285.9182,285.3692,285.6586,7877.0
2025-05-09 14:20:00,286.21,286.26,285.72,285.75,7537.0,285.6686,285.7185,285.1796,285.2095,7537.0
2025-05-09 14:30:00,285.67,285.87,285.42,285.75,6444.0,285.1296,285.3293,284.8801,285.2095,6444.0
2025-05-09 14:40:00,285.68,285.8,285.42,285.6,6488.0,285.1396,285.2594,284.8801,285.0598,6488.0
2025-05-09 14:50:00,285.61,285.92,285.37,285.46,17994.0,285.0698,285.3792,284.8302,284.92,17994.0
2025-05-09 15:00:00,285.47,285.66,285.06,285.23,19050.0,284.93,285.1197,284.5208,284.6905,19050.0
2025-05-09 15:10:00,285.12,285.3,284.74,285.05,18067.0,284.5807,284.7603,284.2014,284.5108,18067.0
2025-05-09 15:20:00,284.86,284.88,284.42,284.42,8373.0,284.3212,284.3411,283.882,283.882,8373.0
2025-05-09 15:30:00,284.48,284.75,283.87,284.05,41650.0,283.9419,284.2114,283.3331,283.5127,41650.0
2025-05-09 15:40:00,284.01,284.25,283.04,283.26,66513.0,283.4728,283.7123,282.5046,282.7242,66513.0
2025-05-09 15:50:00,283.26,283.44,282.81,283.0,485109.0,282.7242,282.9039,282.2751,282.4647,485109.0
2025-05-12 09:30:00,275.97,277.94,271.0,276.06,148356.0,275.448,277.4143,270.4874,275.5378,148356.0
2025-05-12 09:40:00,276.13,278.18,276.0,278.05,56913.0,275.6077,277.6538,275.4779,277.5241,56913.0
2025-05-12 09:50:00,277.52,278.69,276.85,277.22,53810.0,276.9951,278.1628,276.3263,276.6956,53810.0
2025-05-12 10:00:00,277.24,278.1,276.7,277.24,55535.0,276.7156,277.574,276.1766,276.7156,55535.0
2025-05-12 10:10:00,277.28,277.91,275.57,276.71,34313.0,276.7555,277.3843,275.0488,276.1866,34313.0
2025-05-12 10:20:00,276.73,277.21,271.0,272.94,169322.0,276.2066,276.6856,270.4874,272.4237,169322.0
2025-05-12 10:30:00,273.11,273.86,272.5,272.79,110194.0,272.5934,273.342,271.9846,272.274,110194.0
2025-05-12 10:40:00,272.58,273.17,271.57,272.38,41739.0,272.0644,272.6533,271.0563,271.8648,41739.0
2025-05-12 10:50:00,272.52,274.35,272.52,274.33,43556.0,272.0045,273.8311,272.0045,273.8111,43556.0
2025-05-12 11:00:00,274.5,276.36,274.23,276.32,34985.0,273.9808,275.8373,273.7113,275.7973,34985.0
2025-05-12 11:10:00,276.17,277.46,275.81,277.05,91602.0,275.6476,276.9352,275.2883,276.526,91602.0
2025-05-12 11:20:00,277.05,277.32,276.11,276.68,33085.0,276.526,276.7954,275.5877,276.1567,33085.0
2025-05-12 11:30:00,276.54,276.64,275.5,275.61,66174.0,276.0169,276.1167,274.9789,275.0887,66174.0
2025-05-12 11:40:00,275.53,276.32,275.2,275.5,59819.0,275.0088,275.7973,274.6795,274.9789,59819.0
2025-05-12 11:50:00,275.56,275.87,274.56,274.61,26056.0,275.0388,275.3482,274.0407,274.0906,26056.0
2025-05-12 12:00:00,274.57,274.8,273.96,274.42,18701.0,274.0506,274.2802,273.4418,273.9009,18701.0
2025-05-12 12:10:00,274.16,274.26,273.26,273.93,43186.0,273.6414,273.7412,272.7431,273.4119,43186.0
2025-05-12 12:20:00,273.97,274.84,273.43,274.74,22277.0,273.4518,274.3201,272.9128,274.2203,22277.0
2025-05-12 12:30:00,274.61,274.69,274.23,274.46,31842.0,274.0906,274.1704,273.7113,273.9409,31842.0
2025-05-12 12:40:00,274.54,276.16,274.53,275.6,38335.0,274.0207,275.6376,274.0107,275.0787,38335.0
2025-05-12 12:50:00,275.75,275.76,275.05,275.22,15886.0,275.2284,275.2384,274.5297,274.6994,15886.0
2025-05-12 13:00:00,275.15,275.42,274.62,274.63,23383.0,274.6295,274.899,274.1005,274.1105,23383.0
2025-05-12 13:10:00,274.68,274.68,273.0,273.27,50538.0,274.1604,274.1604,272.4836,272.7531,50538.0
2025-05-12 13:20:00,273.27,273.97,272.8,273.86,22593.0,272.7531,273.4518,272.284,273.342,22593.0
2025-05-12 13:30:00,274.08,275.1,273.79,275.1,9872.0,273.5616,274.5796,273.2721,274.5796,9872.0
2025-05-12 13:40:00,275.0,275.1,274.73,274.9,9325.0,274.4798,274.5796,274.2103,274.38,9325.0
2025-05-12 13:50:00,274.74,275.21,274.0,275.06,22386.0,274.2203,274.6894,273.4817,274.5397,22386.0
2025-05-12 14:00:00,275.06,275.78,274.89,275.74,34118.0,274.5397,275.2584,274.37,275.2184,34118.0
2025-05-12 14:10:00,275.71,276.27,275.41,275.65,27059.0,275.1885,275.7474,274.8891,275.1286,27059.0
2025-05-12 14:20:00,275.65,276.69,275.58,276.06,24414.0,275.1286,276.1666,275.0587,275.5378,24414.0
2025-05-12 14:30:00,276.14,277.15,275.84,277.09,17712.0,275.6177,276.6258,275.3182,276.5659,17712.0
2025-05-12 14:40:00,276.94,277.81,276.81,277.05,31956.0,276.4162,277.2845,276.2864,276.526,31956.0
2025-05-12 14:50:00,277.05,277.47,276.5,277.1,38024.0,276.526,276.9452,275.977,276.5759,38024.0
2025-05-12 15:00:00,277.1,277.25,276.13,277.25,33633.0,276.5759,276.7256,275.6077,276.7256,33633.0
2025-05-12 15:10:00,277.15,277.63,277.06,277.35,19291.0,276.6258,277.1049,276.5359,276.8254,19291.0
2025-05-12 15:20:00,277.35,278.46,277.28,278.34,28946.0,276.8254,277.9333,276.7555,277.8135,28946.0
2025-05-12 15:30:00,278.34,278.36,277.43,277.51,47456.0,277.8135,277.8335,276.9052,276.9851,47456.0
2025-05-12 15:40:00,277.51,277.62,277.15,277.45,30513.0,276.9851,277.0949,276.6258,276.9252,30513.0
2025-05-12 15:50:00,277.34,278.64,276.93,278.4,201034.0,276.8154,278.1129,276.4062,277.8734,201034.0
2025-05-13 09:30:00,278.5,280.19,276.17,277.97,44901.0,277.9732,279.66,275.6476,277.4442,44901.0
2025-05-13 09:40:00,278.0,278.85,277.86,278.23,27017.0,277.4742,278.3225,277.3344,277.7037,27017.0
2025-05-13 09:50:00,278.24,278.94,277.81,278.35,32883.0,277.7137,278.4124,277.2845,277.8235,32883.0
2025-05-13 10:00:00,278.35,278.58,277.14,278.57,23811.0,277.8235,278.0531,276.6158,278.0431,23811.0
2025-05-13 10:10:00,278.58,279.0,278.19,278.23,33936.0,278.0531,278.4723,277.6638,277.7037,33936.0
2025-05-13 10:20:00,278.19,279.0,277.89,278.63,12499.0,277.6638,278.4723,277.3644,278.103,12499.0
2025-05-13 10:30:00,278.64,279.6,278.64,279.44,16321.0,278.1129,279.0711,278.1129,278.9114,16321.0
2025-05-13 10:40:00,279.49,279.93,279.33,279.67,15475.0,278.9613,279.4005,278.8016,279.141,15475.0
2025-05-13 10:50:00,279.65,279.82,278.26,278.3,15439.0,279.121,279.2907,277.7337,277.7736,15439.0
2025-05-13 11:00:00,278.3,278.72,278.1,278.29,20546.0,277.7736,278.1928,277.574,277.7636,20546.0
2025-05-13 11:10:00,278.29,279.06,278.23,278.86,24339.0,277.7636,278.5321,277.7037,278.3325,24339.0
2025-05-13 11:20:00,278.83,279.15,278.45,278.77,36765.0,278.3026,278.622,277.9233,278.2427,36765.0
2025-05-13 11:30:00,278.93,279.11,278.31,278.41,10563.0,278.4024,278.5821,277.7836,277.8834,10563.0
2025-05-13 11:40:00,278.41,278.41,277.62,277.67,15968.0,277.8834,277.8834,277.0949,277.1448,15968.0
2025-05-13 11:50:00,277.81,278.47,277.45,278.24,10313.0,277.2845,277.9433,276.9252,277.7137,10313.0
2025-05-13 12:00:00,278.23,279.13,278.07,278.63,5412.0,277.7037,278.602,277.544,278.103,5412.0
2025-05-13 12:10:00,278.69,279.14,278.69,278.92,7152.0,278.1628,278.612,278.1628,278.3924,7152.0
2025-05-13 12:20:00,278.95,279.1,278.75,278.75,6546.0,278.4224,278.5721,278.2227,278.2227,6546.0
2025-05-13 12:30:00,278.88,279.48,278.88,279.16,18356.0,278.3525,278.9514,278.3525,278.632,18356.0
2025-05-13 12:40:00,279.04,279.04,278.35,278.6,28693.0,278.5122,278.5122,277.8235,278.073,28693.0
2025-05-13 12:50:00,278.56,279.11,278.23,278.97,14543.0,278.0331,278.5821,277.7037,278.4423,14543.0
2025-05-13 13:00:00,279.12,279.2,278.79,279.0,5612.0,278.592,278.6719,278.2627,278.4723,5612.0
2025-05-13 13:10:00,279.05,279.21,278.8,279.21,12253.0,278.5222,278.6819,278.2726,278.6819,12253.0
2025-05-13 13:20:00,279.21,279.73,279.02,279.59,11291.0,278.6819,279.2009,278.4922,279.0611,11291.0
2025-05-13 13:30:00,279.51,279.68,279.26,279.26,13542.0,278.9813,279.151,278.7318,278.7318,13542.0
2025-05-13 13:40:00,279.38,279.62,278.97,278.97,14276.0,278.8515,279.0911,278.4423,278.4423,14276.0
2025-05-13 13:50:00,279.05,279.11,278.82,279.03,5587.0,278.5222,278.5821,278.2926,278.5022,5587.0
2025-05-13 14:00:00,278.99,279.81,278.96,279.75,25118.0,278.4623,279.2807,278.4323,279.2208,25118.0
2025-05-13 14:10:00,279.69,280.12,278.92,279.0,30001.0,279.161,279.5901,278.3924,278.4723,30001.0
2025-05-13 14:20:00,279.0,279.0,278.77,278.88,7725.0,278.4723,278.4723,278.2427,278.3525,7725.0
2025-05-13 14:30:00,278.89,279.19,278.66,278.8,11710.0,278.3625,278.6619,278.1329,278.2726,11710.0
2025-05-13 14:40:00,278.78,279.22,278.63,278.75,22742.0,278.2527,278.6918,278.103,278.2227,22742.0
2025-05-13 14:50:00,278.82,278.94,278.48,278.62,15957.0,278.2926,278.4124,277.9532,278.093,15957.0
2025-05-13 15:00:00,278.73,278.73,278.3,278.31,11615.0,278.2028,278.2028,277.7736,277.7836,11615.0
2025-05-13 15:10:00,278.39,278.64,278.2,278.25,6973.0,277.8634,278.1129,277.6738,277.7237,6973.0
2025-05-13 15:20:00,278.22,278.58,278.17,278.39,18625.0,277.6937,278.0531,277.6438,277.8634,18625.0
2025-05-13 15:30:00,278.55,279.19,278.4,279.19,15736.0,278.0231,278.6619,277.8734,278.6619,15736.0
2025-05-13 15:40:00,279.13,279.18,278.77,278.87,25921.0,278.602,278.6519,278.2427,278.3425,25921.0
2025-05-13 15:50:00,278.79,279.29,278.57,278.91,187270.0,278.2627,278.7617,278.0431,278.3824,187270.0
2025-05-14 09:30:00,280.29,283.09,279.78,281.17,42114.0,279.7598,282.5545,279.2508,280.6382,42114.0
2025-05-14 09:40:00,280.99,281.99,280.68,281.4,20609.0,280.4585,281.4566,280.1491,280.8677,20609.0
2025-05-14 09:50:00,281.21,281.67,280.37,280.38,14987.0,280.6781,281.1372,279.8397,279.8497,14987.0
2025-05-14 10:00:00,280.4,280.94,280.2,280.69,22318.0,279.8696,280.4086,279.67,280.1591,22318.0
2025-05-14 10:10:00,280.89,281.01,279.85,280.23,14506.0,280.3587,280.4785,279.3207,279.6999,14506.0
2025-05-14 10:20:00,280.23,280.43,280.02,280.2,12177.0,279.6999,279.8996,279.4903,279.67,12177.0
2025-05-14 10:30:00,280.31,280.34,279.62,279.94,12469.0,279.7798,279.8097,279.0911,279.4105,12469.0
2025-05-14 10:40:00,279.88,280.06,279.36,279.55,14059.0,279.3506,279.5303,278.8316,279.0212,14059.0
2025-05-14 10:50:00,279.63,279.89,279.25,279.43,12928.0,279.1011,279.3606,278.7218,278.9014,12928.0
2025-05-14 11:00:00,279.46,279.55,278.92,279.02,40180.0,278.9314,279.0212,278.3924,278.4922,40180.0
2025-05-14 11:10:00,278.98,279.25,278.84,278.94,10098.0,278.4523,278.7218,278.3126,278.4124,10098.0
2025-05-14 11:20:00,278.99,279.53,278.99,279.42,6595.0,278.4623,279.0013,278.4623,278.8915,6595.0
2025-05-14 11:30:00,279.41,279.42,279.15,279.33,6104.0,278.8815,278.8915,278.622,278.8016,6104.0
2025-05-14 11:40:00,279.36,279.58,279.11,279.15,7549.0,278.8316,279.0512,278.5821,278.622,7549.0
2025-05-14 11:50:00,279.14,279.23,278.86,279.15,5953.0,278.612,278.7018,278.3325,278.622,5953.0
2025-05-14 12:00:00,279.15,279.58,279.07,279.58,8704.0,278.622,279.0512,278.5421,279.0512,8704.0
2025-05-14 12:10:00,279.5,279.66,279.39,279.57,8503.0,278.9713,279.131,278.8615,279.0412,8503.0
2025-05-14 12:20:00,279.57,279.58,279.0,279.05,9423.0,279.0412,279.0512,278.4723,278.5222,9423.0
2025-05-14 12:30:00,279.04,279.14,278.81,279.14,4782.0,278.5122,278.612,278.2826,278.612,4782.0
2025-05-14 12:40:00,279.1,279.21,278.8,279.13,14531.0,278.5721,278.6819,278.2726,278.602,14531.0
2025-05-14 12:50:00,279.13,279.62,279.11,279.5,7199.0,278.602,279.0911,278.5821,278.9713,7199.0
2025-05-14 13:00:00,279.56,279.56,278.73,278.81,9381.0,279.0312,279.0312,278.2028,278.2826,9381.0
2025-05-14 13:10:00,278.81,279.09,278.67,279.09,6024.0,278.2826,278.5621,278.1429,278.5621,6024.0
2025-05-14 13:20:00,279.11,279.14,278.81,278.81,9537.0,278.5821,278.612,278.2826,278.2826,9537.0
2025-05-14 13:30:00,278.72,279.4,278.7,279.23,18339.0,278.1928,278.8715,278.1728,278.7018,18339.0
2025-05-14 13:40:00,279.22,279.22,278.33,278.83,13138.0,278.6918,278.6918,277.8035,278.3026,13138.0
2025-05-14 13:50:00,278.67,278.78,278.38,278.51,5572.0,278.1429,278.2527,277.8534,277.9832,5572.0
2025-05-14 14:00:00,278.51,279.18,278.51,278.97,10346.0,277.9832,278.6519,277.9832,278.4423,10346.0
2025-05-14 14:10:00,279.1,279.33,279.04,279.24,11481.0,278.5721,278.8016,278.5122,278.7118,11481.0
2025-05-14 14:20:00,279.25,279.7,279.24,279.55,10898.0,278.7218,279.1709,278.7118,279.0212,10898.0
2025-05-14 14:30:00,279.55,279.95,279.49,279.87,7275.0,279.0212,279.4205,278.9613,279.3406,7275.0
2025-05-14 14:40:00,279.87,279.95,279.64,279.84,13247.0,279.3406,279.4205,279.1111,279.3107,13247.0
2025-05-14 14:50:00,279.88,280.23,279.72,279.78,15327.0,279.3506,279.6999,279.1909,279.2508,15327.0
2025-05-14 15:00:00,279.8,279.8,279.4,279.77,11675.0,279.2708,279.2708,278.8715,279.2408,11675.0
2025-05-14 15:10:00,279.82,279.88,279.61,279.68,10244.0,279.2907,279.3506,279.0811,279.151,10244.0
2025-05-14 15:20:00,279.68,279.69,279.4,279.61,11802.0,279.151,279.161,278.8715,279.0811,11802.0
2025-05-14 15:30:00,279.59,279.74,279.47,279.63,22030.0,279.0611,279.2109,278.9414,279.1011,22030.0
2025-05-14 15:40:00,279.62,279.83,279.41,279.75,20543.0,279.0911,279.3007,278.8815,279.2208,20543.0
2025-05-14 15:50:00,279.84,279.84,278.44,279.14,158134.0,279.3107,279.3107,277.9133,278.612,158134.0
2025-05-15 09:30:00,280.0,280.32,278.87,279.38,29812.0,279.4704,279.7898,278.3425,278.8515,29812.0
2025-05-15 09:40:00,279.41,280.5,279.11,280.36,9906.0,278.8815,279.9694,278.5821,279.8297,9906.0
2025-05-15 09:50:00,280.34,281.36,279.93,281.34,32188.0,279.8097,280.8278,279.4005,280.8078,32188.0
2025-05-15 10:00:00,281.37,281.96,281.12,281.19,9475.0,280.8378,281.4267,280.5883,280.6581,9475.0
2025-05-15 10:10:00,281.03,281.22,280.55,280.65,19767.0,280.4984,280.6881,280.0193,280.1191,19767.0
2025-05-15 10:20:00,280.67,281.36,280.47,281.36,9016.0,280.1391,280.8278,279.9395,280.8278,9016.0
2025-05-15 10:30:00,281.29,281.35,280.58,280.86,13500.0,280.7579,280.8178,280.0493,280.3287,13500.0
2025-05-15 10:40:00,280.91,280.91,280.17,280.41,10673.0,280.3787,280.3787,279.6401,279.8796,10673.0
2025-05-15 10:50:00,280.47,281.0,280.46,281.0,5622.0,279.9395,280.4685,279.9295,280.4685,5622.0
2025-05-15 11:00:00,281.0,282.3,280.96,281.98,21048.0,280.4685,281.766,280.4286,281.4466,21048.0
2025-05-15 11:10:00,281.85,282.28,281.61,281.64,17324.0,281.3169,281.7461,281.0773,281.1073,17324.0
2025-05-15 11:20:00,281.7,282.81,281.7,282.74,20924.0,281.1672,282.2751,281.1672,282.2052,20924.0
2025-05-15 11:30:00,282.61,283.52,282.61,282.94,18597.0,282.0754,282.9837,282.0754,282.4048,18597.0
2025-05-15 11:40:00,282.81,283.35,282.44,282.64,9344.0,282.2751,282.814,281.9058,282.1054,9344.0
2025-05-15 11:50:00,282.48,284.02,282.46,283.56,20860.0,281.9457,283.4828,281.9257,283.0236,20860.0
2025-05-15 12:00:00,283.56,284.54,283.42,284.36,18182.0,283.0236,284.0018,282.8839,283.8221,18182.0
2025-05-15 12:10:00,284.36,284.36,283.35,283.4,33356.0,283.8221,283.8221,282.814,282.8639,33356.0
2025-05-15 12:20:00,283.31,284.65,283.22,284.41,38858.0,282.7741,284.1116,282.6843,283.872,38858.0
2025-05-15 12:30:00,284.25,284.38,283.49,283.56,14194.0,283.7123,283.8421,282.9538,283.0236,14194.0
2025-05-15 12:40:00,283.63,283.89,283.03,283.75,9947.0,283.0935,283.353,282.4946,283.2133,9947.0
2025-05-15 12:50:00,283.67,283.75,283.19,283.6,6768.0,283.1334,283.2133,282.6543,283.0636,6768.0
2025-05-15 13:00:00,283.67,284.47,283.53,283.62,18684.0,283.1334,283.9319,282.9937,283.0835,18684.0
2025-05-15 13:10:00,283.59,283.82,283.23,283.82,9425.0,283.0536,283.2831,282.6943,283.2831,9425.0
2025-05-15 13:20:00,283.81,283.97,283.46,283.96,8611.0,283.2732,283.4329,282.9238,283.4229,8611.0
2025-05-15 13:30:00,283.8,284.2,283.62,283.88,11368.0,283.2632,283.6624,283.0835,283.343,11368.0
2025-05-15 13:40:00,283.86,284.2,283.83,284.1,27525.0,283.3231,283.6624,283.2931,283.5626,27525.0
2025-05-15 13:50:00,284.2,284.84,284.15,284.72,22981.0,283.6624,284.3012,283.6125,284.1814,22981.0
2025-05-15 14:00:00,284.72,284.72,284.17,284.28,9953.0,284.1814,284.1814,283.6325,283.7423,9953.0
2025-05-15 14:10:00,284.28,284.84,284.28,284.79,7549.0,283.7423,284.3012,283.7423,284.2513,7549.0
2025-05-15 14:20:00,284.79,285.15,284.7,285.15,11268.0,284.2513,284.6106,284.1615,284.6106,11268.0
2025-05-15 14:30:00,285.1,285.65,284.9,285.45,28728.0,284.5607,285.1097,284.3611,284.9101,28728.0
2025-05-15 14:40:00,285.45,285.68,285.45,285.57,13002.0,284.9101,285.1396,284.9101,285.0298,13002.0
2025-05-15 14:50:00,285.57,285.58,285.01,285.24,21037.0,285.0298,285.0398,284.4709,284.7005,21037.0
2025-05-15 15:00:00,285.06,285.24,284.81,285.14,27680.0,284.5208,284.7005,284.2713,284.6006,27680.0
2025-05-15 15:10:00,285.16,285.85,285.15,285.79,13475.0,284.6206,285.3093,284.6106,285.2494,13475.0
2025-05-15 15:20:00,285.73,285.9,285.54,285.6,17505.0,285.1895,285.3592,284.9999,285.0598,17505.0
2025-05-15 15:30:00,285.6,285.8,284.93,285.31,24226.0,285.0598,285.2594,284.391,284.7703,24226.0
2025-05-15 15:40:00,285.39,285.62,285.21,285.31,29627.0,284.8502,285.0797,284.6705,284.7703,29627.0
2025-05-15 15:50:00,285.52,286.35,285.37,285.97,117477.0,284.9799,285.8084,284.8302,285.4291,117477.0
2025-05-16 09:30:00,285.76,286.32,285.48,285.72,48762.0,285.76,286.32,285.48,285.72,48762.0
2025-05-16 09:40:00,285.94,287.68,285.94,287.59,6842.0,285.94,287.68,285.94,287.59,6842.0
2025-05-16 09:50:00,287.49,287.85,286.84,287.16,19165.0,287.49,287.85,286.84,287.16,19165.0
2025-05-16 10:00:00,287.06,287.41,286.53,286.64,11615.0,287.06,287.41,286.53,286.64,11615.0
2025-05-16 10:10:00,286.67,287.04,286.41,286.94,14027.0,286.67,287.04,286.41,286.94,14027.0
2025-05-16 10:20:00,286.86,287.57,286.86,287.54,8791.0,286.86,287.57,286.86,287.54,8791.0
2025-05-16 10:30:00,287.4,288.18,287.4,287.74,13247.0,287.4,288.18,287.4,287.74,13247.0
2025-05-16 10:40:00,287.79,287.87,287.44,287.57,18587.0,287.79,287.87,287.44,287.57,18587.0
2025-05-16 10:50:00,287.6,288.25,287.56,287.94,6857.0,287.6,288.25,287.56,287.94,6857.0
2025-05-16 11:00:00,287.93,287.94,287.5,287.57,6264.0,287.93,287.94,287.5,287.57,6264.0
2025-05-16 11:10:00,287.57,287.58,287.11,287.57,4392.0,287.57,287.58,287.11,287.57,4392.0
2025-05-16 11:20:00,287.67,288.32,287.67,288.23,6946.0,287.67,288.32,287.67,288.23,6946.0
2025-05-16 11:30:00,288.24,288.24,287.81,287.94,10301.0,288.24,288.24,287.81,287.94,10301.0
2025-05-16 11:40:00,287.84,287.86,287.39,287.55,12545.0,287.84,287.86,287.39,287.55,12545.0
2025-05-16 11:50:00,287.44,287.72,287.0,287.47,22814.0,287.44,287.72,287.0,287.47,22814.0
2025-05-16 12:00:00,287.4,287.78,287.4,287.51,2854.0,287.4,287.78,287.4,287.51,2854.0
2025-05-16 12:10:00,287.49,288.09,287.49,287.96,5315.0,287.49,288.09,287.49,287.96,5315.0
2025-05-16 12:20:00,287.88,288.2,287.83,288.2,6453.0,287.88,288.2,287.83,288.2,6453.0
2025-05-16 12:30:00,288.24,288.86,288.24,288.63,6022.0,288.24,288.86,288.24,288.63,6022.0
2025-05-16 12:40:00,288.73,288.8,288.4,288.46,4066.0,288.73,288.8,288.4,288.46,4066.0
2025-05-16 12:50:00,288.33,288.8,288.33,288.8,3455.0,288.33,288.8,288.33,288.8,3455.0
2025-05-16 13:00:00,288.72,289.19,288.72,288.88,5824.0,288.72,289.19,288.72,288.88,5824.0
2025-05-16 13:10:00,288.91,289.21,288.89,289.06,3015.0,288.91,289.21,288.89,289.06,3015.0
2025-05-16 13:20:00,289.11,289.11,288.69,288.98,5528.0,289.11,289.11,288.69,288.98,5528.0
2025-05-16 13:30:00,289.13,289.14,288.89,288.98,4578.0,289.13,289.14,288.89,288.98,4578.0
2025-05-16 13:40:00,289.0,289.02,288.86,288.95,3242.0,289.0,289.02,288.86,288.95,3242.0
2025-05-16 13:50:00,288.95,289.09,288.83,288.91,9807.0,288.95,289.09,288.83,288.91,9807.0
2025-05-16 14:00:00,288.91,289.06,288.79,288.98,16184.0,288.91,289.06,288.79,288.98,16184.0
2025-05-16 14:10:00,288.9,288.93,288.71,288.82,5437.0,288.9,288.93,288.71,288.82,5437.0
2025-05-16 14:20:00,288.76,288.98,288.75,288.91,8667.0,288.76,288.98,288.75,288.91,8667.0
2025-05-16 14:30:00,288.93,289.01,288.75,288.94,2495.0,288.93,289.01,288.75,288.94,2495.0
2025-05-16 14:40:00,288.93,289.09,288.88,289.02,9989.0,288.93,289.09,288.88,289.02,9989.0
2025-05-16 14:50:00,289.01,289.27,288.99,289.18,7441.0,289.01,289.27,288.99,289.18,7441.0
2025-05-16 15:00:00,289.2,289.38,289.13,289.38,7249.0,289.2,289.38,289.13,289.38,7249.0
2025-05-16 15:10:00,289.31,289.59,289.31,289.54,10090.0,289.31,289.59,289.31,289.54,10090.0
2025-05-16 15:20:00,289.57,289.62,289.34,289.57,14368.0,289.57,289.62,289.34,289.57,14368.0
2025-05-16 15:30:00,289.48,289.94,289.27,289.94,18738.0,289.48,289.94,289.27,289.94,18738.0
2025-05-16 15:40:00,289.86,290.28,289.78,290.07,37718.0,289.86,290.28,289.78,290.07,37718.0
2025-05-16 15:50:00,289.94,290.54,289.88,290.18,154176.0,289.94,290.54,289.88,290.18,154176.0
2025-05-19 09:30:00,291.43,293.78,290.74,291.81,42588.0,291.43,293.78,290.74,291.81,42588.0
2025-05-19 09:40:00,291.67,292.77,291.62,292.62,20586.0,291.67,292.77,291.62,292.62,20586.0
2025-05-19 09:50:00,292.62,293.24,292.48,293.21,23981.0,292.62,293.24,292.48,293.21,23981.0
2025-05-19 10:00:00,293.26,293.52,292.43,292.47,16721.0,293.26,293.52,292.43,292.47,16721.0
2025-05-19 10:10:00,292.47,292.5,291.4,291.54,15898.0,292.47,292.5,291.4,291.54,15898.0
2025-05-19 10:20:00,291.62,292.35,291.33,292.35,18437.0,291.62,292.35,291.33,292.35,18437.0
2025-05-19 10:30:00,292.41,293.35,292.41,293.19,11027.0,292.41,293.35,292.41,293.19,11027.0
2025-05-19 10:40:00,293.19,293.93,293.19,293.35,26579.0,293.19,293.93,293.19,293.35,26579.0
2025-05-19 10:50:00,293.26,293.42,292.82,292.93,29579.0,293.26,293.42,292.82,292.93,29579.0
2025-05-19 11:00:00,292.92,293.34,292.72,293.31,28970.0,292.92,293.34,292.72,293.31,28970.0
2025-05-19 11:10:00,293.17,293.53,293.09,293.47,9107.0,293.17,293.53,293.09,293.47,9107.0
2025-05-19 11:20:00,293.42,293.77,293.24,293.34,10714.0,293.42,293.77,293.24,293.34,10714.0
2025-05-19 11:30:00,293.34,293.49,292.88,292.9,11943.0,293.34,293.49,292.88,292.9,11943.0
2025-05-19 11:40:00,292.9,293.26,292.88,292.95,6580.0,292.9,293.26,292.88,292.95,6580.0
2025-05-19 11:50:00,293.0,293.0,292.57,292.73,6640.0,293.0,293.0,292.57,292.73,6640.0
2025-05-19 12:00:00,292.71,292.88,292.46,292.88,5955.0,292.71,292.88,292.46,292.88,5955.0
2025-05-19 12:10:00,292.9,293.43,292.79,293.31,4927.0,292.9,293.43,292.79,293.31,4927.0
2025-05-19 12:20:00,293.35,293.48,293.14,293.15,5455.0,293.35,293.48,293.14,293.15,5455.0
2025-05-19 12:30:00,293.14,293.44,293.09,293.26,5077.0,293.14,293.44,293.09,293.26,5077.0
2025-05-19 12:40:00,293.26,293.45,293.03,293.39,5787.0,293.26,293.45,293.03,293.39,5787.0
2025-05-19 12:50:00,293.33,293.57,293.32,293.56,9319.0,293.33,293.57,293.32,293.56,9319.0
2025-05-19 13:00:00,293.57,294.05,293.57,293.69,17018.0,293.57,294.05,293.57,293.69,17018.0
2025-05-19 13:10:00,293.66,293.74,293.47,293.62,4967.0,293.66,293.74,293.47,293.62,4967.0
2025-05-19 13:20:00,293.61,293.61,293.18,293.54,16594.0,293.61,293.61,293.18,293.54,16594.0
2025-05-19 13:30:00,293.58,293.58,293.14,293.14,3183.0,293.58,293.58,293.14,293.14,3183.0
2025-05-19 13:40:00,293.22,293.22,292.74,292.81,2754.0,293.22,293.22,292.74,292.81,2754.0
2025-05-19 13:50:00,292.8,292.92,292.55,292.7,5530.0,292.8,292.92,292.55,292.7,5530.0
2025-05-19 14:00:00,292.74,292.74,292.24,292.36,22805.0,292.74,292.74,292.24,292.36,22805.0
2025-05-19 14:10:00,292.41,292.41,292.06,292.19,14600.0,292.41,292.41,292.06,292.19,14600.0
2025-05-19 14:20:00,292.29,292.55,292.18,292.4,5999.0,292.29,292.55,292.18,292.4,5999.0
2025-05-19 14:30:00,292.39,292.51,292.26,292.39,7831.0,292.39,292.51,292.26,292.39,7831.0
2025-05-19 14:40:00,292.43,292.43,291.95,291.95,5530.0,292.43,292.43,291.95,291.95,5530.0
2025-05-19 14:50:00,292.0,292.01,291.77,292.01,10140.0,292.0,292.01,291.77,292.01,10140.0
2025-05-19 15:00:00,292.02,292.22,291.95,291.95,5523.0,292.02,292.22,291.95,291.95,5523.0
2025-05-19 15:10:00,292.08,292.14,291.94,292.07,4894.0,292.08,292.14,291.94,292.07,4894.0
2025-05-19 15:20:00,292.05,292.07,291.52,291.85,10960.0,292.05,292.07,291.52,291.85,10960.0
2025-05-19 15:30:00,291.85,292.01,291.49,291.94,18215.0,291.85,292.01,291.49,291.94,18215.0
2025-05-19 15:40:00,291.95,292.47,291.94,292.27,11985.0,291.95,292.47,291.94,292.27,11985.0
2025-05-19 15:50:00,292.38,292.76,292.11,292.63,101142.0,292.38,292.76,292.11,292.63,101142.0
2025-05-20 09:30:00,293.58,294.11,292.71,293.38,42955.0,293.58,294.11,292.71,293.38,42955.0
2025-05-20 09:40:00,293.28,294.36,293.27,294.12,14181.0,293.28,294.36,293.27,294.12,14181.0
2025-05-20 09:50:00,294.02,294.75,293.72,294.71,18150.0,294.02,294.75,293.72,294.71,18150.0
2025-05-20 10:00:00,294.6,295.93,294.43,295.93,6847.0,294.6,295.93,294.43,295.93,6847.0
2025-05-20 10:10:00,295.91,296.23,295.42,295.58,16667.0,295.91,296.23,295.42,295.58,16667.0
2025-05-20 10:20:00,295.78,296.95,295.78,296.03,21972.0,295.78,296.95,295.78,296.03,21972.0
2025-05-20 10:30:00,296.39,296.39,295.83,296.28,10298.0,296.39,296.39,295.83,296.28,10298.0
2025-05-20 10:40:00,296.3,296.84,296.01,296.18,18553.0,296.3,296.84,296.01,296.18,18553.0
2025-05-20 10:50:00,296.19,296.31,295.79,296.11,13696.0,296.19,296.31,295.79,296.11,13696.0
2025-05-20 11:00:00,296.11,296.12,295.65,296.01,31160.0,296.11,296.12,295.65,296.01,31160.0
2025-05-20 11:10:00,295.99,295.99,295.43,295.53,29339.0,295.99,295.99,295.43,295.53,29339.0
2025-05-20 11:20:00,295.53,295.79,294.65,294.68,39282.0,295.53,295.79,294.65,294.68,39282.0
2025-05-20 11:30:00,294.52,294.65,294.1,294.1,7686.0,294.52,294.65,294.1,294.1,7686.0
2025-05-20 11:40:00,294.22,294.34,293.89,293.93,11948.0,294.22,294.34,293.89,293.93,11948.0
2025-05-20 11:50:00,293.92,293.99,293.31,293.31,33759.0,293.92,293.99,293.31,293.31,33759.0
2025-05-20 12:00:00,293.4,293.4,293.03,293.19,26271.0,293.4,293.4,293.03,293.19,26271.0
2025-05-20 12:10:00,293.19,293.4,292.94,293.02,27320.0,293.19,293.4,292.94,293.02,27320.0
2025-05-20 12:20:00,293.11,293.11,292.3,292.3,22157.0,293.11,293.11,292.3,292.3,22157.0
2025-05-20 12:30:00,292.31,293.21,292.31,293.07,8358.0,292.31,293.21,292.31,293.07,8358.0
2025-05-20 12:40:00,293.16,293.68,292.99,293.41,20022.0,293.16,293.68,292.99,293.41,20022.0
2025-05-20 12:50:00,293.4,293.55,293.11,293.2,8081.0,293.4,293.55,293.11,293.2,8081.0
2025-05-20 13:00:00,293.31,293.44,293.03,293.17,4960.0,293.31,293.44,293.03,293.17,4960.0
2025-05-20 13:10:00,293.02,293.35,293.02,293.31,5902.0,293.02,293.35,293.02,293.31,5902.0
2025-05-20 13:20:00,293.28,293.28,292.96,293.04,4645.0,293.28,293.28,292.96,293.04,4645.0
2025-05-20 13:30:00,293.03,293.12,292.83,292.97,6508.0,293.03,293.12,292.83,292.97,6508.0
2025-05-20 13:40:00,292.97,293.0,292.35,292.47,5863.0,292.97,293.0,292.35,292.47,5863.0
2025-05-20 13:50:00,292.47,292.68,292.3,292.55,9226.0,292.47,292.68,292.3,292.55,9226.0
2025-05-20 14:00:00,292.5,292.58,292.19,292.45,7524.0,292.5,292.58,292.19,292.45,7524.0
2025-05-20 14:10:00,292.44,292.53,292.3,292.46,6151.0,292.44,292.53,292.3,292.46,6151.0
2025-05-20 14:20:00,292.37,292.37,291.69,291.69,8491.0,292.37,292.37,291.69,291.69,8491.0
2025-05-20 14:30:00,291.69,291.94,291.63,291.69,23762.0,291.69,291.94,291.63,291.69,23762.0
2025-05-20 14:40:00,291.73,291.76,291.33,291.63,12587.0,291.73,291.76,291.33,291.63,12587.0
2025-05-20 14:50:00,291.69,291.88,291.48,291.88,9821.0,291.69,291.88,291.48,291.88,9821.0
2025-05-20 15:00:00,291.84,291.84,291.43,291.67,13214.0,291.84,291.84,291.43,291.67,13214.0
2025-05-20 15:10:00,291.66,292.04,291.53,291.97,22056.0,291.66,292.04,291.53,291.97,22056.0
2025-05-20 15:20:00,291.89,292.17,291.77,292.04,16566.0,291.89,292.17,291.77,292.04,16566.0
2025-05-20 15:30:00,292.12,292.45,292.11,292.31,16823.0,292.12,292.45,292.11,292.31,16823.0
2025-05-20 15:40:00,292.28,292.44,292.0,292.05,25664.0,292.28,292.44,292.0,292.05,25664.0
2025-05-20 15:50:00,291.99,292.99,291.79,292.94,151645.0,291.99,292.99,291.79,292.94,151645.0
2025-05-21 09:30:00,291.33,293.61,291.33,293.26,18479.0,291.33,293.61,291.33,293.26,18479.0
2025-05-21 09:40:00,293.26,293.6,292.89,293.1,9250.0,293.26,293.6,292.89,293.1,9250.0
2025-05-21 09:50:00,293.19,293.45,292.18,292.53,8969.0,293.19,293.45,292.18,292.53,8969.0
2025-05-21 10:00:00,292.88,293.47,292.74,292.75,18325.0,292.88,293.47,292.74,292.75,18325.0
2025-05-21 10:10:00,292.64,292.81,292.18,292.19,3477.0,292.64,292.81,292.18,292.19,3477.0
2025-05-21 10:20:00,291.93,292.05,291.68,291.75,9578.0,291.93,292.05,291.68,291.75,9578.0
2025-05-21 10:30:00,291.69,292.18,291.69,291.88,9225.0,291.69,292.18,291.69,291.88,9225.0
2025-05-21 10:40:00,291.94,292.21,291.7,291.76,5073.0,291.94,292.21,291.7,291.76,5073.0
2025-05-21 10:50:00,291.65,291.82,291.36,291.82,2772.0,291.65,291.82,291.36,291.82,2772.0
2025-05-21 11:00:00,291.63,291.97,291.24,291.79,5180.0,291.63,291.97,291.24,291.79,5180.0
2025-05-21 11:10:00,291.8,292.23,291.8,292.06,3015.0,291.8,292.23,291.8,292.06,3015.0
2025-05-21 11:20:00,292.26,292.61,292.15,292.15,4548.0,292.26,292.61,292.15,292.15,4548.0
2025-05-21 11:30:00,292.32,292.48,292.06,292.48,4495.0,292.32,292.48,292.06,292.48,4495.0
2025-05-21 11:40:00,292.5,292.6,292.35,292.39,4870.0,292.5,292.6,292.35,292.39,4870.0
2025-05-21 11:50:00,292.35,292.6,292.17,292.26,3732.0,292.35,292.6,292.17,292.26,3732.0
2025-05-21 12:00:00,292.46,292.52,292.17,292.22,4973.0,292.46,292.52,292.17,292.22,4973.0
2025-05-21 12:10:00,292.41,292.42,292.22,292.39,940.0,292.41,292.42,292.22,292.39,940.0
2025-05-21 12:20:00,292.36,292.47,292.13,292.13,5569.0,292.36,292.47,292.13,292.13,5569.0
2025-05-21 12:30:00,292.18,292.47,292.13,292.31,1422.0,292.18,292.47,292.13,292.31,1422.0
2025-05-21 12:40:00,292.34,292.34,292.09,292.17,2288.0,292.34,292.34,292.09,292.17,2288.0
2025-05-21 12:50:00,292.35,292.35,291.79,291.84,3028.0,292.35,292.35,291.79,291.84,3028.0
2025-05-21 13:00:00,291.88,292.41,291.88,292.26,2316.0,291.88,292.41,291.88,292.26,2316.0
2025-05-21 13:10:00,292.29,292.29,291.33,291.55,4708.0,292.29,292.29,291.33,291.55,4708.0
2025-05-21 13:20:00,291.46,291.46,291.13,291.4,4782.0,291.46,291.46,291.13,291.4,4782.0
2025-05-21 13:30:00,291.28,292.1,291.26,291.98,7377.0,291.28,292.1,291.26,291.98,7377.0
2025-05-21 13:40:00,291.99,292.04,291.66,291.67,10309.0,291.99,292.04,291.66,291.67,10309.0
2025-05-21 13:50:00,291.75,291.88,291.59,291.59,4619.0,291.75,291.88,291.59,291.59,4619.0
2025-05-21 14:00:00,291.53,291.64,291.24,291.48,10866.0,291.53,291.64,291.24,291.48,10866.0
2025-05-21 14:10:00,291.48,291.72,291.32,291.69,11546.0,291.48,291.72,291.32,291.69,11546.0
2025-05-21 14:20:00,291.71,292.02,291.65,292.02,4693.0,291.71,292.02,291.65,292.02,4693.0
2025-05-21 14:30:00,292.0,292.25,291.85,291.94,16436.0,292.0,292.25,291.85,291.94,16436.0
2025-05-21 14:40:00,292.02,292.26,291.84,291.89,10029.0,292.02,292.26,291.84,291.89,10029.0
2025-05-21 14:50:00,291.83,292.18,291.81,292.04,8948.0,291.83,292.18,291.81,292.04,8948.0
2025-05-21 15:00:00,292.04,292.25,291.99,292.25,11593.0,292.04,292.25,291.99,292.25,11593.0
2025-05-21 15:10:00,292.07,292.46,292.06,292.46,6775.0,292.07,292.46,292.06,292.46,6775.0
2025-05-21 15:20:00,292.4,292.59,292.23,292.23,14759.0,292.4,292.59,292.23,292.23,14759.0
2025-05-21 15:30:00,292.36,292.6,292.07,292.08,10669.0,292.36,292.6,292.07,292.08,10669.0
2025-05-21 15:40:00,292.13,292.2,291.74,292.06,16176.0,292.13,292.2,291.74,292.06,16176.0
2025-05-21 15:50:00,291.93,292.26,291.25,291.29,93060.0,291.93,292.26,291.25,291.29,93060.0
2025-05-22 09:30:00,290.94,292.87,290.89,291.61,48082.0,290.94,292.87,290.89,291.61,48082.0
2025-05-22 09:40:00,291.9,292.09,291.29,291.52,13677.0,291.9,292.09,291.29,291.52,13677.0
2025-05-22 09:50:00,291.68,291.83,290.39,290.42,25315.0,291.68,291.83,290.39,290.42,25315.0
2025-05-22 10:00:00,290.54,291.0,290.13,290.2,13328.0,290.54,291.0,290.13,290.2,13328.0
2025-05-22 10:10:00,290.15,290.28,289.82,290.12,22858.0,290.15,290.28,289.82,290.12,22858.0
2025-05-22 10:20:00,290.27,290.48,289.2,289.34,13459.0,290.27,290.48,289.2,289.34,13459.0
2025-05-22 10:30:00,289.34,289.34,288.69,288.82,8250.0,289.34,289.34,288.69,288.82,8250.0
2025-05-22 10:40:00,288.69,289.49,288.55,289.48,8909.0,288.69,289.49,288.55,289.48,8909.0
2025-05-22 10:50:00,289.59,290.15,289.42,290.06,10355.0,289.59,290.15,289.42,290.06,10355.0
2025-05-22 11:00:00,289.95,290.22,289.91,289.99,4311.0,289.95,290.22,289.91,289.99,4311.0
2025-05-22 11:10:00,289.9,290.1,289.51,289.65,10459.0,289.9,290.1,289.51,289.65,10459.0
2025-05-22 11:20:00,289.7,289.93,289.65,289.89,7551.0,289.7,289.93,289.65,289.89,7551.0
2025-05-22 11:30:00,289.92,290.77,289.65,290.51,5844.0,289.92,290.77,289.65,290.51,5844.0
2025-05-22 11:40:00,290.5,290.68,290.23,290.53,6744.0,290.5,290.68,290.23,290.53,6744.0
2025-05-22 11:50:00,290.56,290.79,290.37,290.51,7846.0,290.56,290.79,290.37,290.51,7846.0
2025-05-22 12:00:00,290.64,291.19,290.54,291.03,2852.0,290.64,291.19,290.54,291.03,2852.0
2025-05-22 12:10:00,291.12,291.14,290.79,290.88,13139.0,291.12,291.14,290.79,290.88,13139.0
2025-05-22 12:20:00,290.85,291.03,290.65,290.66,4350.0,290.85,291.03,290.65,290.66,4350.0
2025-05-22 12:30:00,290.62,291.14,290.62,291.14,2202.0,290.62,291.14,290.62,291.14,2202.0
2025-05-22 12:40:00,290.99,291.14,290.71,290.75,4311.0,290.99,291.14,290.71,290.75,4311.0
2025-05-22 12:50:00,290.79,290.91,290.45,290.56,9754.0,290.79,290.91,290.45,290.56,9754.0
2025-05-22 13:00:00,290.43,290.46,290.08,290.18,7802.0,290.43,290.46,290.08,290.18,7802.0
2025-05-22 13:10:00,290.2,290.88,290.16,290.88,3308.0,290.2,290.88,290.16,290.88,3308.0
2025-05-22 13:20:00,290.88,291.26,290.77,291.04,3915.0,290.88,291.26,290.77,291.04,3915.0
2025-05-22 13:30:00,291.03,291.24,291.02,291.18,2820.0,291.03,291.24,291.02,291.18,2820.0
2025-05-22 13:40:00,291.18,291.28,291.14,291.24,3567.0,291.18,291.28,291.14,291.24,3567.0
2025-05-22 13:50:00,291.16,291.34,290.89,291.23,4816.0,291.16,291.34,290.89,291.23,4816.0
2025-05-22 14:00:00,291.24,291.46,291.21,291.26,5213.0,291.24,291.46,291.21,291.26,5213.0
2025-05-22 14:10:00,291.2,291.41,291.02,291.41,8086.0,291.2,291.41,291.02,291.41,8086.0
2025-05-22 14:20:00,291.32,291.36,291.09,291.27,8918.0,291.32,291.36,291.09,291.27,8918.0
2025-05-22 14:30:00,291.23,291.23,290.7,290.8,7274.0,291.23,291.23,290.7,290.8,7274.0
2025-05-22 14:40:00,290.76,290.77,290.48,290.48,8124.0,290.76,290.77,290.48,290.48,8124.0
2025-05-22 14:50:00,290.43,290.81,290.42,290.67,5640.0,290.43,290.81,290.42,290.67,5640.0
2025-05-22 15:00:00,290.68,290.76,290.51,290.6,11080.0,290.68,290.76,290.51,290.6,11080.0
2025-05-22 15:10:00,290.56,290.99,290.56,290.99,12502.0,290.56,290.99,290.56,290.99,12502.0
2025-05-22 15:20:00,290.99,291.53,290.9,291.53,7424.0,290.99,291.53,290.9,291.53,7424.0
2025-05-22 15:30:00,291.57,291.59,291.18,291.29,13200.0,291.57,291.59,291.18,291.29,13200.0
2025-05-22 15:40:00,291.29,291.39,290.77,290.88,11140.0,291.29,291.39,290.77,290.88,11140.0
2025-05-22 15:50:00,290.85,291.12,289.84,289.9,118392.0,290.85,291.12,289.84,289.9,118392.0
2025-05-23 09:30:00,292.32,292.32,289.39,289.92,21444.0,292.32,292.32,289.39,289.92,21444.0
2025-05-23 09:40:00,289.79,290.8,289.23,290.75,8118.0,289.79,290.8,289.23,290.75,8118.0
2025-05-23 09:50:00,290.92,291.89,290.75,291.74,11444.0,290.92,291.89,290.75,291.74,11444.0
2025-05-23 10:00:00,291.67,292.13,291.32,291.82,14353.0,291.67,292.13,291.32,291.82,14353.0
2025-05-23 10:10:00,291.69,292.43,291.69,292.29,5812.0,291.69,292.43,291.69,292.29,5812.0
2025-05-23 10:20:00,292.22,292.7,292.16,292.5,6011.0,292.22,292.7,292.16,292.5,6011.0
2025-05-23 10:30:00,292.54,292.82,292.18,292.6,12909.0,292.54,292.82,292.18,292.6,12909.0
2025-05-23 10:40:00,292.61,292.67,292.2,292.43,17779.0,292.61,292.67,292.2,292.43,17779.0
2025-05-23 10:50:00,292.22,292.39,292.05,292.26,8905.0,292.22,292.39,292.05,292.26,8905.0
2025-05-23 11:00:00,292.39,292.63,292.1,292.1,10371.0,292.39,292.63,292.1,292.1,10371.0
2025-05-23 11:10:00,291.99,292.24,291.69,292.15,31451.0,291.99,292.24,291.69,292.15,31451.0
2025-05-23 11:20:00,292.09,292.55,292.08,292.42,19459.0,292.09,292.55,292.08,292.42,19459.0
2025-05-23 11:30:00,292.27,292.61,292.04,292.57,17402.0,292.27,292.61,292.04,292.57,17402.0
2025-05-23 11:40:00,292.57,292.57,291.86,292.09,4270.0,292.57,292.57,291.86,292.09,4270.0
2025-05-23 11:50:00,292.08,292.16,291.54,292.12,9066.0,292.08,292.16,291.54,292.12,9066.0
2025-05-23 12:00:00,291.96,292.24,291.78,291.89,5647.0,291.96,292.24,291.78,291.89,5647.0
2025-05-23 12:10:00,291.92,292.11,291.91,291.98,3023.0,291.92,292.11,291.91,291.98,3023.0
2025-05-23 12:20:00,292.0,292.48,291.96,292.36,11913.0,292.0,292.48,291.96,292.36,11913.0
2025-05-23 12:30:00,292.32,292.68,292.27,292.54,7498.0,292.32,292.68,292.27,292.54,7498.0
2025-05-23 12:40:00,292.54,292.57,292.34,292.42,5020.0,292.54,292.57,292.34,292.42,5020.0
2025-05-23 12:50:00,292.44,292.57,292.27,292.37,13532.0,292.44,292.57,292.27,292.37,13532.0
2025-05-23 13:00:00,292.45,292.54,292.27,292.27,4736.0,292.45,292.54,292.27,292.27,4736.0
2025-05-23 13:10:00,292.25,292.53,292.1,292.53,6894.0,292.25,292.53,292.1,292.53,6894.0
2025-05-23 13:20:00,292.59,292.9,292.58,292.76,2924.0,292.59,292.9,292.58,292.76,2924.0
2025-05-23 13:30:00,292.71,292.89,292.66,292.68,3327.0,292.71,292.89,292.66,292.68,3327.0
2025-05-23 13:40:00,292.74,293.1,292.56,293.1,6743.0,292.74,293.1,292.56,293.1,6743.0
2025-05-23 13:50:00,293.13,293.17,292.83,293.06,6569.0,293.13,293.17,292.83,293.06,6569.0
2025-05-23 14:00:00,293.1,293.42,293.03,293.04,6487.0,293.1,293.42,293.03,293.04,6487.0
2025-05-23 14:10:00,292.94,293.19,292.94,293.0,3270.0,292.94,293.19,292.94,293.0,3270.0
2025-05-23 14:20:00,292.96,293.29,292.95,293.19,3445.0,292.96,293.29,292.95,293.19,3445.0
2025-05-23 14:30:00,293.23,293.39,292.99,292.99,5095.0,293.23,293.39,292.99,292.99,5095.0
2025-05-23 14:40:00,293.06,293.09,292.65,292.65,2471.0,293.06,293.09,292.65,292.65,2471.0
2025-05-23 14:50:00,292.67,292.85,292.61,292.82,3939.0,292.67,292.85,292.61,292.82,3939.0
2025-05-23 15:00:00,292.81,292.98,292.69,292.93,5997.0,292.81,292.98,292.69,292.93,5997.0
2025-05-23 15:10:00,292.93,293.05,292.81,292.82,6943.0,292.93,293.05,292.81,292.82,6943.0
2025-05-23 15:20:00,292.86,292.89,292.4,292.52,24174.0,292.86,292.89,292.4,292.52,24174.0
2025-05-23 15:30:00,292.58,292.78,292.39,292.61,16987.0,292.58,292.78,292.39,292.61,16987.0
2025-05-23 15:40:00,292.63,292.77,292.25,292.39,15908.0,292.63,292.77,292.25,292.39,15908.0
2025-05-23 15:50:00,292.31,292.54,291.93,292.3,68275.0,292.31,292.54,291.93,292.3,68275.0
2025-05-27 09:30:00,293.0,294.18,292.57,292.97,21993.0,293.0,294.18,292.57,292.97,21993.0
2025-05-27 09:40:00,293.44,293.73,293.21,293.21,12477.0,293.44,293.73,293.21,293.21,12477.0
2025-05-27 09:50:00,293.23,293.46,292.83,293.41,14017.0,293.23,293.46,292.83,293.41,14017.0
2025-05-27 10:00:00,293.42,293.47,292.3,292.58,9914.0,293.42,293.47,292.3,292.58,9914.0
2025-05-27 10:10:00,292.55,293.3,292.41,292.88,11841.0,292.55,293.3,292.41,292.88,11841.0
2025-05-27 10:20:00,292.88,293.37,292.58,292.74,9685.0,292.88,293.37,292.58,292.74,9685.0
2025-05-27 10:30:00,292.75,293.54,292.68,293.32,5859.0,292.75,293.54,292.68,293.32,5859.0
2025-05-27 10:40:00,293.14,293.59,292.91,293.55,8111.0,293.14,293.59,292.91,293.55,8111.0
2025-05-27 10:50:00,293.59,294.03,293.58,293.9,5060.0,293.59,294.03,293.58,293.9,5060.0
2025-05-27 11:00:00,293.78,293.9,293.17,293.19,5962.0,293.78,293.9,293.17,293.19,5962.0
2025-05-27 11:10:00,293.03,293.31,292.76,292.91,10345.0,293.03,293.31,292.76,292.91,10345.0
2025-05-27 11:20:00,292.91,293.14,292.83,293.09,7479.0,292.91,293.14,292.83,293.09,7479.0
2025-05-27 11:30:00,293.18,293.51,293.13,293.34,8943.0,293.18,293.51,293.13,293.34,8943.0
2025-05-27 11:40:00,293.37,293.44,292.8,292.81,2345.0,293.37,293.44,292.8,292.81,2345.0
2025-05-27 11:50:00,292.67,293.07,292.42,293.07,3461.0,292.67,293.07,292.42,293.07,3461.0
2025-05-27 12:00:00,293.0,293.55,292.98,293.07,6039.0,293.0,293.55,292.98,293.07,6039.0
2025-05-27 12:10:00,293.28,293.34,293.05,293.05,1716.0,293.28,293.34,293.05,293.05,1716.0
2025-05-27 12:20:00,292.84,292.88,292.36,292.87,11442.0,292.84,292.88,292.36,292.87,11442.0
2025-05-27 12:30:00,292.9,292.97,292.64,292.97,4919.0,292.9,292.97,292.64,292.97,4919.0
2025-05-27 12:40:00,293.09,293.25,292.94,293.04,3833.0,293.09,293.25,292.94,293.04,3833.0
2025-05-27 12:50:00,293.12,293.32,292.93,293.31,3143.0,293.12,293.32,292.93,293.31,3143.0
2025-05-27 13:00:00,293.31,293.55,292.83,292.96,7614.0,293.31,293.55,292.83,292.96,7614.0
2025-05-27 13:10:00,292.94,293.3,292.72,293.14,7959.0,292.94,293.3,292.72,293.14,7959.0
2025-05-27 13:20:00,293.24,293.43,293.08,293.08,4759.0,293.24,293.43,293.08,293.08,4759.0
2025-05-27 13:30:00,293.1,293.1,292.6,292.83,6962.0,293.1,293.1,292.6,292.83,6962.0
2025-05-27 13:40:00,292.66,292.81,292.25,292.51,5025.0,292.66,292.81,292.25,292.51,5025.0
2025-05-27 13:50:00,292.57,292.96,292.53,292.89,3902.0,292.57,292.96,292.53,292.89,3902.0
2025-05-27 14:00:00,292.89,293.11,292.63,292.8,13611.0,292.89,293.11,292.63,292.8,13611.0
2025-05-27 14:10:00,292.64,293.13,292.64,292.85,4924.0,292.64,293.13,292.64,292.85,4924.0
2025-05-27 14:20:00,292.8,293.06,292.74,293.05,5605.0,292.8,293.06,292.74,293.05,5605.0
2025-05-27 14:30:00,293.05,293.17,292.85,293.17,7780.0,293.05,293.17,292.85,293.17,7780.0
2025-05-27 14:40:00,293.17,293.22,292.94,293.05,5110.0,293.17,293.22,292.94,293.05,5110.0
2025-05-27 14:50:00,293.06,293.65,292.85,293.57,6509.0,293.06,293.65,292.85,293.57,6509.0
2025-05-27 15:00:00,293.54,293.75,293.44,293.67,7431.0,293.54,293.75,293.44,293.67,7431.0
2025-05-27 15:10:00,293.64,293.73,293.17,293.5,18989.0,293.64,293.73,293.17,293.5,18989.0
2025-05-27 15:20:00,293.5,293.62,293.25,293.41,9869.0,293.5,293.62,293.25,293.41,9869.0
2025-05-27 15:30:00,293.43,293.88,293.42,293.88,8203.0,293.43,293.88,293.42,293.88,8203.0
2025-05-27 15:40:00,293.82,293.83,293.21,293.23,21443.0,293.82,293.83,293.21,293.23,21443.0
2025-05-27 15:50:00,293.31,293.58,292.94,293.4,74995.0,293.31,293.58,292.94,293.4,74995.0
2025-05-28 09:30:00,291.61,293.6,291.06,293.14,21505.0,291.61,293.6,291.06,293.14,21505.0
2025-05-28 09:40:00,293.31,293.6,293.22,293.6,2722.0,293.31,293.6,293.22,293.6,2722.0
2025-05-28 09:50:00,293.68,293.76,292.89,292.98,15942.0,293.68,293.76,292.89,292.98,15942.0
2025-05-28 10:00:00,292.95,292.95,291.66,292.06,7030.0,292.95,292.95,291.66,292.06,7030.0
2025-05-28 10:10:00,291.94,291.95,291.42,291.82,5461.0,291.94,291.95,291.42,291.82,5461.0
2025-05-28 10:20:00,292.0,292.62,291.93,292.62,3286.0,292.0,292.62,291.93,292.62,3286.0
2025-05-28 10:30:00,292.43,292.48,291.89,291.93,4300.0,292.43,292.48,291.89,291.93,4300.0
2025-05-28 10:40:00,291.86,292.47,291.86,292.33,7772.0,291.86,292.47,291.86,292.33,7772.0
2025-05-28 10:50:00,292.35,292.67,291.99,292.47,8381.0,292.35,292.67,291.99,292.47,8381.0
2025-05-28 11:00:00,292.52,292.95,292.21,292.38,10134.0,292.52,292.95,292.21,292.38,10134.0
2025-05-28 11:10:00,292.37,292.87,292.16,292.51,7428.0,292.37,292.87,292.16,292.51,7428.0
2025-05-28 11:20:00,292.51,292.65,291.89,292.01,7388.0,292.51,292.65,291.89,292.01,7388.0
2025-05-28 11:30:00,292.13,292.13,291.5,291.51,3784.0,292.13,292.13,291.5,291.51,3784.0
2025-05-28 11:40:00,291.43,291.58,291.28,291.37,3271.0,291.43,291.58,291.28,291.37,3271.0
2025-05-28 11:50:00,291.52,291.76,291.52,291.73,3014.0,291.52,291.76,291.52,291.73,3014.0
2025-05-28 12:00:00,291.63,291.72,291.44,291.6,4376.0,291.63,291.72,291.44,291.6,4376.0
2025-05-28 12:10:00,291.56,291.72,291.45,291.72,9488.0,291.56,291.72,291.45,291.72,9488.0
2025-05-28 12:20:00,291.72,291.84,291.49,291.63,5059.0,291.72,291.84,291.49,291.63,5059.0
2025-05-28 12:30:00,291.62,291.73,291.45,291.71,4021.0,291.62,291.73,291.45,291.71,4021.0
2025-05-28 12:40:00,291.81,291.89,291.81,291.88,700.0,291.81,291.89,291.81,291.88,700.0
2025-05-28 12:50:00,291.78,291.78,291.35,291.35,3283.0,291.78,291.78,291.35,291.35,3283.0
2025-05-28 13:00:00,291.5,291.81,291.35,291.81,2519.0,291.5,291.81,291.35,291.81,2519.0
2025-05-28 13:10:00,291.76,292.01,291.75,291.98,7898.0,291.76,292.01,291.75,291.98,7898.0
2025-05-28 13:20:00,291.94,291.95,291.36,291.36,6089.0,291.94,291.95,291.36,291.36,6089.0
2025-05-28 13:30:00,291.35,291.35,290.34,290.34,23483.0,291.35,291.35,290.34,290.34,23483.0
2025-05-28 13:40:00,290.39,290.57,290.17,290.33,10214.0,290.39,290.57,290.17,290.33,10214.0
2025-05-28 13:50:00,290.4,290.47,290.17,290.25,9355.0,290.4,290.47,290.17,290.25,9355.0
2025-05-28 14:00:00,290.37,290.5,290.32,290.32,7990.0,290.37,290.5,290.32,290.32,7990.0
2025-05-28 14:10:00,290.35,290.36,289.93,289.94,5274.0,290.35,290.36,289.93,289.94,5274.0
2025-05-28 14:20:00,290.03,290.11,289.89,290.06,7546.0,290.03,290.11,289.89,290.06,7546.0
2025-05-28 14:30:00,290.06,290.17,289.84,289.99,9087.0,290.06,290.17,289.84,289.99,9087.0
2025-05-28 14:40:00,290.04,290.1,289.82,289.97,6367.0,290.04,290.1,289.82,289.97,6367.0
2025-05-28 14:50:00,289.93,290.05,289.33,289.98,6886.0,289.93,290.05,289.33,289.98,6886.0
2025-05-28 15:00:00,290.07,290.22,289.94,290.13,5786.0,290.07,290.22,289.94,290.13,5786.0
2025-05-28 15:10:00,290.13,290.45,289.93,290.39,12486.0,290.13,290.45,289.93,290.39,12486.0
2025-05-28 15:20:00,290.31,290.41,290.13,290.24,7459.0,290.31,290.41,290.13,290.24,7459.0
2025-05-28 15:30:00,290.3,290.3,289.8,289.91,5398.0,290.3,290.3,289.8,289.91,5398.0
2025-05-28 15:40:00,289.83,290.19,289.75,289.79,25744.0,289.83,290.19,289.75,289.79,25744.0
2025-05-28 15:50:00,290.02,290.04,288.89,289.16,55931.0,290.02,290.04,288.89,289.16,55931.0
2025-05-29 09:30:00,288.0,289.33,286.56,286.91,24775.0,288.0,289.33,286.56,286.91,24775.0
2025-05-29 09:40:00,286.84,287.04,285.98,286.71,12590.0,286.84,287.04,285.98,286.71,12590.0
2025-05-29 09:50:00,286.66,287.37,286.5,287.3,11720.0,286.66,287.37,286.5,287.3,11720.0
2025-05-29 10:00:00,287.3,287.93,287.24,287.88,13320.0,287.3,287.93,287.24,287.88,13320.0
2025-05-29 10:10:00,287.99,288.71,287.76,288.3,8956.0,287.99,288.71,287.76,288.3,8956.0
2025-05-29 10:20:00,288.31,288.61,287.98,288.56,7090.0,288.31,288.61,287.98,288.56,7090.0
2025-05-29 10:30:00,288.57,289.11,288.51,289.1,9694.0,288.57,289.11,288.51,289.1,9694.0
2025-05-29 10:40:00,288.99,289.27,288.49,288.49,9059.0,288.99,289.27,288.49,288.49,9059.0
2025-05-29 10:50:00,288.72,289.04,288.71,288.86,5002.0,288.72,289.04,288.71,288.86,5002.0
2025-05-29 11:00:00,288.81,289.19,288.48,288.97,8103.0,288.81,289.19,288.48,288.97,8103.0
2025-05-29 11:10:00,288.97,289.02,288.64,288.71,4602.0,288.97,289.02,288.64,288.71,4602.0
2025-05-29 11:20:00,288.66,289.03,288.55,289.03,7840.0,288.66,289.03,288.55,289.03,7840.0
2025-05-29 11:30:00,288.89,288.97,288.39,288.48,10779.0,288.89,288.97,288.39,288.48,10779.0
2025-05-29 11:40:00,288.49,288.61,288.27,288.38,3551.0,288.49,288.61,288.27,288.38,3551.0
2025-05-29 11:50:00,288.51,289.09,288.51,288.76,7009.0,288.51,289.09,288.51,288.76,7009.0
2025-05-29 12:00:00,288.76,289.5,288.58,289.26,6171.0,288.76,289.5,288.58,289.26,6171.0
2025-05-29 12:10:00,289.19,289.67,289.0,289.59,7144.0,289.19,289.67,289.0,289.59,7144.0
2025-05-29 12:20:00,289.63,289.71,289.46,289.52,3337.0,289.63,289.71,289.46,289.52,3337.0
2025-05-29 12:30:00,289.6,289.66,289.34,289.47,4270.0,289.6,289.66,289.34,289.47,4270.0
2025-05-29 12:40:00,289.47,289.69,289.31,289.67,10744.0,289.47,289.69,289.31,289.67,10744.0
2025-05-29 12:50:00,289.63,289.99,289.35,289.99,5056.0,289.63,289.99,289.35,289.99,5056.0
2025-05-29 13:00:00,289.94,290.15,289.91,290.03,5511.0,289.94,290.15,289.91,290.03,5511.0
2025-05-29 13:10:00,290.07,290.27,290.01,290.15,6876.0,290.07,290.27,290.01,290.15,6876.0
2025-05-29 13:20:00,290.2,290.43,290.17,290.35,6185.0,290.2,290.43,290.17,290.35,6185.0
2025-05-29 13:30:00,290.35,290.4,289.9,289.97,6695.0,290.35,290.4,289.9,289.97,6695.0
2025-05-29 13:40:00,290.16,290.4,290.07,290.27,3770.0,290.16,290.4,290.07,290.27,3770.0
2025-05-29 13:50:00,290.35,290.45,290.23,290.25,2899.0,290.35,290.45,290.23,290.25,2899.0
2025-05-29 14:00:00,290.29,290.3,289.69,289.94,7114.0,290.29,290.3,289.69,289.94,7114.0
2025-05-29 14:10:00,289.94,290.3,289.94,290.3,7139.0,289.94,290.3,289.94,290.3,7139.0
2025-05-29 14:20:00,290.29,290.79,290.29,290.51,6373.0,290.29,290.79,290.29,290.51,6373.0
2025-05-29 14:30:00,290.61,290.77,290.5,290.63,3985.0,290.61,290.77,290.5,290.63,3985.0
2025-05-29 14:40:00,290.61,290.79,290.52,290.69,5574.0,290.61,290.79,290.52,290.69,5574.0
2025-05-29 14:50:00,290.76,290.77,290.53,290.71,8427.0,290.76,290.77,290.53,290.71,8427.0
2025-05-29 15:00:00,290.62,290.78,290.47,290.69,9985.0,290.62,290.78,290.47,290.69,9985.0
2025-05-29 15:10:00,290.71,291.01,290.66,290.97,8767.0,290.71,291.01,290.66,290.97,8767.0
2025-05-29 15:20:00,290.97,291.08,290.65,290.82,10066.0,290.97,291.08,290.65,290.82,10066.0
2025-05-29 15:30:00,290.79,290.87,290.46,290.53,12139.0,290.79,290.87,290.46,290.53,12139.0
2025-05-29 15:40:00,290.51,290.74,290.34,290.54,22705.0,290.51,290.74,290.34,290.54,22705.0
2025-05-29 15:50:00,290.45,290.82,290.08,290.46,87405.0,290.45,290.82,290.08,290.46,87405.0
2025-05-30 09:30:00,290.87,291.57,290.03,291.08,17220.0,290.87,291.57,290.03,291.08,17220.0
2025-05-30 09:40:00,290.91,291.72,290.76,291.22,5533.0,290.91,291.72,290.76,291.22,5533.0
2025-05-30 09:50:00,291.44,292.79,291.43,292.26,8415.0,291.44,292.79,291.43,292.26,8415.0
2025-05-30 10:00:00,292.26,292.61,291.77,291.93,5645.0,292.26,292.61,291.77,291.93,5645.0
2025-05-30 10:10:00,291.89,292.73,291.73,292.73,7008.0,291.89,292.73,291.73,292.73,7008.0
2025-05-30 10:20:00,292.68,292.77,292.46,292.73,11109.0,292.68,292.77,292.46,292.73,11109.0
2025-05-30 10:30:00,292.54,292.85,292.13,292.14,7617.0,292.54,292.85,292.13,292.14,7617.0
2025-05-30 10:40:00,292.0,292.24,291.84,292.18,4024.0,292.0,292.24,291.84,292.18,4024.0
2025-05-30 10:50:00,292.21,292.23,291.88,292.2,4345.0,292.21,292.23,291.88,292.2,4345.0
2025-05-30 11:00:00,292.26,292.5,292.02,292.12,6715.0,292.26,292.5,292.02,292.12,6715.0
2025-05-30 11:10:00,292.15,292.45,292.05,292.36,10050.0,292.15,292.45,292.05,292.36,10050.0
2025-05-30 11:20:00,292.37,292.85,292.36,292.56,3234.0,292.37,292.85,292.36,292.56,3234.0
2025-05-30 11:30:00,292.6,292.85,292.36,292.62,8049.0,292.6,292.85,292.36,292.62,8049.0
2025-05-30 11:40:00,292.62,292.71,292.14,292.63,6372.0,292.62,292.71,292.14,292.63,6372.0
2025-05-30 11:50:00,292.63,292.78,292.55,292.78,2680.0,292.63,292.78,292.55,292.78,2680.0
2025-05-30 12:00:00,292.62,293.03,292.51,293.0,2263.0,292.62,293.03,292.51,293.0,2263.0
2025-05-30 12:10:00,293.03,293.05,292.3,292.36,4477.0,293.03,293.05,292.3,292.36,4477.0
2025-05-30 12:20:00,292.4,292.44,291.88,291.93,3184.0,292.4,292.44,291.88,291.93,3184.0
2025-05-30 12:30:00,291.94,292.78,291.87,292.65,6030.0,291.94,292.78,291.87,292.65,6030.0
2025-05-30 12:40:00,292.65,292.8,292.26,292.51,4969.0,292.65,292.8,292.26,292.51,4969.0
2025-05-30 12:50:00,292.53,292.85,292.45,292.45,5337.0,292.53,292.85,292.45,292.45,5337.0
2025-05-30 13:00:00,292.56,293.43,292.56,293.3,6828.0,292.56,293.43,292.56,293.3,6828.0
2025-05-30 13:10:00,293.25,293.69,293.07,293.69,3598.0,293.25,293.69,293.07,293.69,3598.0
2025-05-30 13:20:00,293.73,293.81,293.63,293.71,4930.0,293.73,293.81,293.63,293.71,4930.0
2025-05-30 13:30:00,293.8,293.94,293.57,293.66,6479.0,293.8,293.94,293.57,293.66,6479.0
2025-05-30 13:40:00,293.74,293.96,293.63,293.96,6039.0,293.74,293.96,293.63,293.96,6039.0
2025-05-30 13:50:00,293.95,294.05,293.48,293.48,6558.0,293.95,294.05,293.48,293.48,6558.0
2025-05-30 14:00:00,293.48,294.53,293.48,294.36,12992.0,293.48,294.53,293.48,294.36,12992.0
2025-05-30 14:10:00,294.34,294.7,294.33,294.69,3794.0,294.34,294.7,294.33,294.69,3794.0
2025-05-30 14:20:00,294.79,294.82,294.47,294.57,18972.0,294.79,294.82,294.47,294.57,18972.0
2025-05-30 14:30:00,294.57,294.71,294.33,294.68,18658.0,294.57,294.71,294.33,294.68,18658.0
2025-05-30 14:40:00,294.66,295.25,294.64,295.07,10632.0,294.66,295.25,294.64,295.07,10632.0
2025-05-30 14:50:00,295.06,295.13,294.61,295.0,22355.0,295.06,295.13,294.61,295.0,22355.0
2025-05-30 15:00:00,294.99,295.02,294.25,294.34,20636.0,294.99,295.02,294.25,294.34,20636.0
2025-05-30 15:10:00,294.26,294.34,293.59,293.7,18195.0,294.26,294.34,293.59,293.7,18195.0
2025-05-30 15:20:00,293.76,293.96,293.34,293.56,14855.0,293.76,293.96,293.34,293.56,14855.0
2025-05-30 15:30:00,293.59,293.59,292.48,292.52,28159.0,293.59,293.59,292.48,292.52,28159.0
2025-05-30 15:40:00,292.47,292.47,291.62,291.79,56920.0,292.47,292.47,291.62,291.79,56920.0
2025-05-30 15:50:00,291.68,292.2,291.09,291.21,209994.0,291.68,292.2,291.09,291.21,209994.0
2025-06-02 09:30:00,290.29,291.21,289.9,290.74,15359.0,290.29,291.21,289.9,290.74,15359.0
2025-06-02 09:40:00,290.77,291.9,290.77,291.75,17369.0,290.77,291.9,290.77,291.75,17369.0
2025-06-02 09:50:00,291.49,291.57,288.53,288.69,23840.0,291.49,291.57,288.53,288.69,23840.0
2025-06-02 10:00:00,288.71,289.32,288.64,289.19,13178.0,288.71,289.32,288.64,289.19,13178.0
2025-06-02 10:10:00,289.21,289.82,289.17,289.81,40361.0,289.21,289.82,289.17,289.81,40361.0
2025-06-02 10:20:00,289.9,289.93,289.22,289.28,7053.0,289.9,289.93,289.22,289.28,7053.0
2025-06-02 10:30:00,289.32,289.93,289.18,289.93,9445.0,289.32,289.93,289.18,289.93,9445.0
2025-06-02 10:40:00,289.87,290.12,289.66,289.92,8197.0,289.87,290.12,289.66,289.92,8197.0
2025-06-02 10:50:00,289.93,290.06,289.78,289.97,8868.0,289.93,290.06,289.78,289.97,8868.0
2025-06-02 11:00:00,289.93,290.02,289.31,289.42,31940.0,289.93,290.02,289.31,289.42,31940.0
2025-06-02 11:10:00,289.33,289.95,289.33,289.5,14241.0,289.33,289.95,289.33,289.5,14241.0
2025-06-02 11:20:00,289.6,289.83,288.73,288.74,4665.0,289.6,289.83,288.73,288.74,4665.0
2025-06-02 11:30:00,288.71,288.93,288.51,288.8,4902.0,288.71,288.93,288.51,288.8,4902.0
2025-06-02 11:40:00,288.79,289.71,288.79,289.71,5371.0,288.79,289.71,288.79,289.71,5371.0
2025-06-02 11:50:00,289.59,290.1,289.47,289.98,17253.0,289.59,290.1,289.47,289.98,17253.0
2025-06-02 12:00:00,289.94,290.06,289.73,289.97,3569.0,289.94,290.06,289.73,289.97,3569.0
2025-06-02 12:10:00,290.04,290.31,290.02,290.19,4997.0,290.04,290.31,290.02,290.19,4997.0
2025-06-02 12:20:00,290.03,290.03,289.71,289.85,2334.0,290.03,290.03,289.71,289.85,2334.0
2025-06-02 12:30:00,289.9,290.09,289.67,290.01,2336.0,289.9,290.09,289.67,290.01,2336.0
2025-06-02 12:40:00,290.14,290.19,289.87,289.93,5384.0,290.14,290.19,289.87,289.93,5384.0
2025-06-02 12:50:00,289.92,290.02,289.85,289.9,1942.0,289.92,290.02,289.85,289.9,1942.0
2025-06-02 13:00:00,289.96,290.03,289.64,289.94,3032.0,289.96,290.03,289.64,289.94,3032.0
2025-06-02 13:10:00,289.86,289.92,289.65,289.86,2180.0,289.86,289.92,289.65,289.86,2180.0
2025-06-02 13:20:00,289.86,290.0,289.59,289.82,11442.0,289.86,290.0,289.59,289.82,11442.0
2025-06-02 13:30:00,289.83,290.05,289.83,290.05,2444.0,289.83,290.05,289.83,290.05,2444.0
2025-06-02 13:40:00,289.99,290.16,289.93,290.11,3232.0,289.99,290.16,289.93,290.11,3232.0
2025-06-02 13:50:00,290.1,290.42,290.09,290.27,2634.0,290.1,290.42,290.09,290.27,2634.0
2025-06-02 14:00:00,290.26,290.32,289.91,290.12,7146.0,290.26,290.32,289.91,290.12,7146.0
2025-06-02 14:10:00,290.12,290.59,290.11,290.5,4694.0,290.12,290.59,290.11,290.5,4694.0
2025-06-02 14:20:00,290.51,290.66,290.47,290.53,15804.0,290.51,290.66,290.47,290.53,15804.0
2025-06-02 14:30:00,290.53,290.64,290.33,290.6,7266.0,290.53,290.64,290.33,290.6,7266.0
2025-06-02 14:40:00,290.54,290.83,290.53,290.64,15163.0,290.54,290.83,290.53,290.64,15163.0
2025-06-02 14:50:00,290.64,291.2,290.64,291.13,25826.0,290.64,291.2,290.64,291.13,25826.0
2025-06-02 15:00:00,291.2,291.52,291.12,291.51,26150.0,291.2,291.52,291.12,291.51,26150.0
2025-06-02 15:10:00,291.47,291.48,290.98,291.09,9476.0,291.47,291.48,290.98,291.09,9476.0
2025-06-02 15:20:00,291.11,292.04,291.1,292.04,10829.0,291.11,292.04,291.1,292.04,10829.0
2025-06-02 15:30:00,291.82,291.83,291.61,291.62,5615.0,291.82,291.83,291.61,291.62,5615.0
2025-06-02 15:40:00,291.6,291.6,291.36,291.43,9999.0,291.6,291.6,291.36,291.43,9999.0
2025-06-02 15:50:00,291.42,292.2,291.27,292.05,70185.0,291.42,292.2,291.27,292.05,70185.0
2025-06-03 09:30:00,295.41,296.7,293.74,295.37,63146.0,295.41,296.7,293.74,295.37,63146.0
2025-06-03 09:40:00,294.75,295.75,294.46,294.87,21622.0,294.75,295.75,294.46,294.87,21622.0
2025-06-03 09:50:00,294.74,294.74,291.56,291.56,10056.0,294.74,294.74,291.56,291.56,10056.0
2025-06-03 10:00:00,291.56,292.46,291.23,292.23,9315.0,291.56,292.46,291.23,292.23,9315.0
2025-06-03 10:10:00,292.25,292.61,292.15,292.31,18780.0,292.25,292.61,292.15,292.31,18780.0
2025-06-03 10:20:00,292.42,292.57,291.73,292.15,6989.0,292.42,292.57,291.73,292.15,6989.0
2025-06-03 10:30:00,292.29,292.29,291.37,291.54,8116.0,292.29,292.29,291.37,291.54,8116.0
2025-06-03 10:40:00,291.68,292.2,291.3,291.57,8137.0,291.68,292.2,291.3,291.57,8137.0
2025-06-03 10:50:00,291.62,291.98,291.16,291.34,6189.0,291.62,291.98,291.16,291.34,6189.0
2025-06-03 11:00:00,291.53,291.55,290.22,290.35,4882.0,291.53,291.55,290.22,290.35,4882.0
2025-06-03 11:10:00,290.14,290.14,288.79,289.35,20847.0,290.14,290.14,288.79,289.35,20847.0
2025-06-03 11:20:00,289.36,289.43,288.2,289.18,21893.0,289.36,289.43,288.2,289.18,21893.0
2025-06-03 11:30:00,289.19,290.3,289.19,290.15,12546.0,289.19,290.3,289.19,290.15,12546.0
2025-06-03 11:40:00,290.17,290.93,290.01,290.84,7256.0,290.17,290.93,290.01,290.84,7256.0
2025-06-03 11:50:00,290.84,291.1,290.6,290.66,11737.0,290.84,291.1,290.6,290.66,11737.0
2025-06-03 12:00:00,290.64,290.76,290.16,290.76,6081.0,290.64,290.76,290.16,290.76,6081.0
2025-06-03 12:10:00,290.84,291.47,290.47,291.39,10061.0,290.84,291.47,290.47,291.39,10061.0
2025-06-03 12:20:00,291.42,291.82,291.41,291.65,2123.0,291.42,291.82,291.41,291.65,2123.0
2025-06-03 12:30:00,291.83,291.95,291.52,291.52,7277.0,291.83,291.95,291.52,291.52,7277.0
2025-06-03 12:40:00,291.53,291.95,291.51,291.76,5267.0,291.53,291.95,291.51,291.76,5267.0
2025-06-03 12:50:00,291.66,292.18,291.65,292.02,6331.0,291.66,292.18,291.65,292.02,6331.0
2025-06-03 13:00:00,292.11,292.22,291.59,291.85,17137.0,292.11,292.22,291.59,291.85,17137.0
2025-06-03 13:10:00,291.85,292.38,291.8,292.38,11306.0,291.85,292.38,291.8,292.38,11306.0
2025-06-03 13:20:00,292.34,292.5,292.15,292.47,5799.0,292.34,292.5,292.15,292.47,5799.0
2025-06-03 13:30:00,292.41,292.68,292.38,292.38,6298.0,292.41,292.68,292.38,292.38,6298.0
2025-06-03 13:40:00,292.16,292.39,292.08,292.12,2480.0,292.16,292.39,292.08,292.12,2480.0
2025-06-03 13:50:00,292.12,292.12,291.84,292.03,5664.0,292.12,292.12,291.84,292.03,5664.0
2025-06-03 14:00:00,291.97,292.18,291.73,291.86,6632.0,291.97,292.18,291.73,291.86,6632.0
2025-06-03 14:10:00,291.8,292.02,291.56,291.75,17754.0,291.8,292.02,291.56,291.75,17754.0
2025-06-03 14:20:00,291.88,291.97,291.57,291.85,17520.0,291.88,291.97,291.57,291.85,17520.0
2025-06-03 14:30:00,292.05,292.11,291.47,291.72,4475.0,292.05,292.11,291.47,291.72,4475.0
2025-06-03 14:40:00,291.63,291.73,291.46,291.7,3145.0,291.63,291.73,291.46,291.7,3145.0
2025-06-03 14:50:00,291.65,291.93,291.65,291.87,6985.0,291.65,291.93,291.65,291.87,6985.0
2025-06-03 15:00:00,291.76,291.95,291.74,291.93,7202.0,291.76,291.95,291.74,291.93,7202.0
2025-06-03 15:10:00,291.86,292.08,291.7,291.84,8977.0,291.86,292.08,291.7,291.84,8977.0
2025-06-03 15:20:00,291.9,292.06,291.61,292.06,8285.0,291.9,292.06,291.61,292.06,8285.0
2025-06-03 15:30:00,291.98,292.56,291.98,292.53,7120.0,291.98,292.56,291.98,292.53,7120.0
2025-06-03 15:40:00,292.53,292.53,291.79,291.85,26029.0,292.53,292.53,291.79,291.85,26029.0
2025-06-03 15:50:00,291.76,291.96,291.37,291.47,101890.0,291.76,291.96,291.37,291.47,101890.0
2025-06-04 09:30:00,291.31,291.5,289.86,289.91,23222.0,291.31,291.5,289.86,289.91,23222.0
2025-06-04 09:40:00,289.9,290.85,289.8,290.61,13368.0,289.9,290.85,289.8,290.61,13368.0
2025-06-04 09:50:00,290.56,290.61,289.61,289.86,4436.0,290.56,290.61,289.61,289.86,4436.0
2025-06-04 10:00:00,289.6,290.58,289.6,290.41,9552.0,289.6,290.58,289.6,290.41,9552.0
2025-06-04 10:10:00,290.49,290.62,290.19,290.42,2274.0,290.49,290.62,290.19,290.42,2274.0
2025-06-04 10:20:00,290.56,291.28,290.56,291.05,5684.0,290.56,291.28,290.56,291.05,5684.0
2025-06-04 10:30:00,291.05,291.18,290.74,291.15,5996.0,291.05,291.18,290.74,291.15,5996.0
2025-06-04 10:40:00,291.4,292.35,291.09,292.13,6322.0,291.4,292.35,291.09,292.13,6322.0
2025-06-04 10:50:00,292.13,292.3,291.9,292.06,4561.0,292.13,292.3,291.9,292.06,4561.0
2025-06-04 11:00:00,292.0,292.07,291.32,291.44,6610.0,292.0,292.07,291.32,291.44,6610.0
2025-06-04 11:10:00,291.13,291.13,290.28,290.28,3165.0,291.13,291.13,290.28,290.28,3165.0
2025-06-04 11:20:00,290.21,290.37,290.03,290.24,9782.0,290.21,290.37,290.03,290.24,9782.0
2025-06-04 11:30:00,290.2,290.65,290.17,290.42,8911.0,290.2,290.65,290.17,290.42,8911.0
2025-06-04 11:40:00,290.39,290.87,290.31,290.87,3606.0,290.39,290.87,290.31,290.87,3606.0
2025-06-04 11:50:00,290.94,291.06,290.77,290.92,2512.0,290.94,291.06,290.77,290.92,2512.0
2025-06-04 12:00:00,290.87,291.27,290.76,291.27,5699.0,290.87,291.27,290.76,291.27,5699.0
2025-06-04 12:10:00,291.23,291.25,291.07,291.19,1355.0,291.23,291.25,291.07,291.19,1355.0
2025-06-04 12:20:00,291.18,291.35,290.98,291.06,3611.0,291.18,291.35,290.98,291.06,3611.0
2025-06-04 12:30:00,291.18,291.27,290.72,290.91,3117.0,291.18,291.27,290.72,290.91,3117.0
2025-06-04 12:40:00,291.11,291.43,291.05,291.35,6667.0,291.11,291.43,291.05,291.35,6667.0
2025-06-04 12:50:00,291.43,291.64,291.27,291.64,3263.0,291.43,291.64,291.27,291.64,3263.0
2025-06-04 13:00:00,291.6,291.64,291.12,291.12,4283.0,291.6,291.64,291.12,291.12,4283.0
2025-06-04 13:10:00,291.19,291.44,291.17,291.28,4620.0,291.19,291.44,291.17,291.28,4620.0
2025-06-04 13:20:00,291.17,291.65,291.17,291.37,4550.0,291.17,291.65,291.17,291.37,4550.0
2025-06-04 13:30:00,291.39,291.58,291.36,291.45,4335.0,291.39,291.58,291.36,291.45,4335.0
2025-06-04 13:40:00,291.56,291.68,291.5,291.58,2510.0,291.56,291.68,291.5,291.58,2510.0
2025-06-04 13:50:00,291.66,291.67,291.55,291.6,2071.0,291.66,291.67,291.55,291.6,2071.0
2025-06-04 14:00:00,291.62,291.66,291.41,291.55,3276.0,291.62,291.66,291.41,291.55,3276.0
2025-06-04 14:10:00,291.47,291.73,291.45,291.63,3982.0,291.47,291.73,291.45,291.63,3982.0
2025-06-04 14:20:00,291.7,291.77,291.67,291.75,2212.0,291.7,291.77,291.67,291.75,2212.0
2025-06-04 14:30:00,291.81,291.81,291.38,291.43,3030.0,291.81,291.81,291.38,291.43,3030.0
2025-06-04 14:40:00,291.35,291.46,291.16,291.22,4535.0,291.35,291.46,291.16,291.22,4535.0
2025-06-04 14:50:00,291.28,291.28,290.85,290.85,5876.0,291.28,291.28,290.85,290.85,5876.0
2025-06-04 15:00:00,290.84,291.02,290.75,290.88,9431.0,290.84,291.02,290.75,290.88,9431.0
2025-06-04 15:10:00,290.77,290.88,289.8,289.8,33154.0,290.77,290.88,289.8,289.8,33154.0
2025-06-04 15:20:00,289.72,289.98,289.69,289.98,4285.0,289.72,289.98,289.69,289.98,4285.0
2025-06-04 15:30:00,290.15,290.21,289.82,289.86,6812.0,290.15,290.21,289.82,289.86,6812.0
2025-06-04 15:40:00,289.86,289.88,289.11,289.22,18128.0,289.86,289.88,289.11,289.22,18128.0
2025-06-04 15:50:00,289.08,289.38,288.73,288.97,68191.0,289.08,289.38,288.73,288.97,68191.0
2025-06-05 09:30:00,289.22,289.37,287.43,288.05,21418.0,289.22,289.37,287.43,288.05,21418.0
2025-06-05 09:40:00,288.43,288.94,288.15,288.77,5589.0,288.43,288.94,288.15,288.77,5589.0
2025-06-05 09:50:00,288.77,288.96,288.64,288.73,3886.0,288.77,288.96,288.64,288.73,3886.0
2025-06-05 10:00:00,288.46,289.68,288.46,289.68,2898.0,288.46,289.68,288.46,289.68,2898.0
2025-06-05 10:10:00,289.52,289.64,288.76,288.92,5406.0,289.52,289.64,288.76,288.92,5406.0
2025-06-05 10:20:00,288.92,289.25,288.91,289.16,3935.0,288.92,289.25,288.91,289.16,3935.0
2025-06-05 10:30:00,289.0,289.21,288.72,289.13,7596.0,289.0,289.21,288.72,289.13,7596.0
2025-06-05 10:40:00,289.21,289.39,288.77,288.82,5839.0,289.21,289.39,288.77,288.82,5839.0
2025-06-05 10:50:00,288.84,289.3,288.75,289.17,10281.0,288.84,289.3,288.75,289.17,10281.0
2025-06-05 11:00:00,289.34,289.34,288.93,289.03,3533.0,289.34,289.34,288.93,289.03,3533.0
2025-06-05 11:10:00,289.13,289.13,288.88,288.99,7977.0,289.13,289.13,288.88,288.99,7977.0
2025-06-05 11:20:00,289.18,289.34,288.89,288.89,3895.0,289.18,289.34,288.89,288.89,3895.0
2025-06-05 11:30:00,289.06,289.17,288.72,288.87,8132.0,289.06,289.17,288.72,288.87,8132.0
2025-06-05 11:40:00,288.86,288.86,288.22,288.34,19049.0,288.86,288.86,288.22,288.34,19049.0
2025-06-05 11:50:00,288.3,288.6,288.3,288.6,2058.0,288.3,288.6,288.3,288.6,2058.0
2025-06-05 12:00:00,288.62,289.0,288.61,288.95,1674.0,288.62,289.0,288.61,288.95,1674.0
2025-06-05 12:10:00,288.88,289.03,288.62,288.68,2627.0,288.88,289.03,288.62,288.68,2627.0
2025-06-05 12:20:00,288.63,288.63,288.15,288.29,5484.0,288.63,288.63,288.15,288.29,5484.0
2025-06-05 12:30:00,288.15,288.28,287.96,288.13,3149.0,288.15,288.28,287.96,288.13,3149.0
2025-06-05 12:40:00,288.29,288.29,287.8,288.01,8383.0,288.29,288.29,287.8,288.01,8383.0
2025-06-05 12:50:00,288.09,288.53,288.04,288.39,3965.0,288.09,288.53,288.04,288.39,3965.0
2025-06-05 13:00:00,288.19,288.53,287.93,287.94,5433.0,288.19,288.53,287.93,287.94,5433.0
2025-06-05 13:10:00,288.0,288.09,287.83,287.94,2408.0,288.0,288.09,287.83,287.94,2408.0
2025-06-05 13:20:00,288.1,288.42,288.04,288.32,2337.0,288.1,288.42,288.04,288.32,2337.0
2025-06-05 13:30:00,288.26,288.4,288.12,288.16,2531.0,288.26,288.4,288.12,288.16,2531.0
2025-06-05 13:40:00,288.17,288.47,288.1,288.36,3559.0,288.17,288.47,288.1,288.36,3559.0
2025-06-05 13:50:00,288.36,288.36,287.59,287.61,3968.0,288.36,288.36,287.59,287.61,3968.0
2025-06-05 14:00:00,287.56,287.69,286.86,286.9,12714.0,287.56,287.69,286.86,286.9,12714.0
2025-06-05 14:10:00,286.82,287.0,286.58,286.92,20603.0,286.82,287.0,286.58,286.92,20603.0
2025-06-05 14:20:00,286.92,287.5,286.92,287.43,4995.0,286.92,287.5,286.92,287.43,4995.0
2025-06-05 14:30:00,287.42,287.85,287.42,287.57,26230.0,287.42,287.85,287.42,287.57,26230.0
2025-06-05 14:40:00,287.6,287.92,287.59,287.92,7090.0,287.6,287.92,287.59,287.92,7090.0
2025-06-05 14:50:00,287.94,288.07,287.86,287.93,7563.0,287.94,288.07,287.86,287.93,7563.0
2025-06-05 15:00:00,287.91,288.16,287.79,288.08,14835.0,287.91,288.16,287.79,288.08,14835.0
2025-06-05 15:10:00,288.03,288.04,287.53,287.91,15351.0,288.03,288.04,287.53,287.91,15351.0
2025-06-05 15:20:00,287.91,288.44,287.75,287.86,11403.0,287.91,288.44,287.75,287.86,11403.0
2025-06-05 15:30:00,287.96,288.48,287.75,288.4,6229.0,287.96,288.48,287.75,288.4,6229.0
2025-06-05 15:40:00,288.31,288.48,288.02,288.38,14371.0,288.31,288.48,288.02,288.38,14371.0
2025-06-05 15:50:00,288.25,288.41,287.53,288.08,106505.0,288.25,288.41,287.53,288.08,106505.0
2025-06-06 09:30:00,285.89,287.99,285.32,285.32,28217.0,285.89,287.99,285.32,285.32,28217.0
2025-06-06 09:40:00,285.71,286.25,285.24,285.73,18379.0,285.71,286.25,285.24,285.73,18379.0
2025-06-06 09:50:00,285.91,287.23,285.9,287.22,43944.0,285.91,287.23,285.9,287.22,43944.0
2025-06-06 10:00:00,287.29,287.91,286.98,287.91,5732.0,287.29,287.91,286.98,287.91,5732.0
2025-06-06 10:10:00,287.94,288.03,287.12,287.62,8818.0,287.94,288.03,287.12,287.62,8818.0
2025-06-06 10:20:00,287.69,287.69,287.06,287.19,4412.0,287.69,287.69,287.06,287.19,4412.0
2025-06-06 10:30:00,287.05,287.13,286.78,286.78,4728.0,287.05,287.13,286.78,286.78,4728.0
2025-06-06 10:40:00,286.85,287.36,286.81,287.36,4586.0,286.85,287.36,286.81,287.36,4586.0
2025-06-06 10:50:00,287.2,287.37,286.96,287.02,2376.0,287.2,287.37,286.96,287.02,2376.0
2025-06-06 11:00:00,287.13,287.36,286.96,287.16,3935.0,287.13,287.36,286.96,287.16,3935.0
2025-06-06 11:10:00,287.41,287.54,287.02,287.05,4764.0,287.41,287.54,287.02,287.05,4764.0
2025-06-06 11:20:00,286.98,287.79,286.98,287.64,4650.0,286.98,287.79,286.98,287.64,4650.0
2025-06-06 11:30:00,287.42,287.56,287.02,287.12,5188.0,287.42,287.56,287.02,287.12,5188.0
2025-06-06 11:40:00,287.0,287.0,286.62,286.81,9222.0,287.0,287.0,286.62,286.81,9222.0
2025-06-06 11:50:00,286.83,286.97,286.28,286.42,19313.0,286.83,286.97,286.28,286.42,19313.0
2025-06-06 12:00:00,286.42,286.55,286.23,286.29,46352.0,286.42,286.55,286.23,286.29,46352.0
2025-06-06 12:10:00,286.29,286.29,286.0,286.12,10361.0,286.29,286.29,286.0,286.12,10361.0
2025-06-06 12:20:00,286.15,286.41,286.05,286.41,27741.0,286.15,286.41,286.05,286.41,27741.0
2025-06-06 12:30:00,286.39,286.86,286.32,286.4,10301.0,286.39,286.86,286.32,286.4,10301.0
2025-06-06 12:40:00,286.4,286.92,285.82,286.68,70217.0,286.4,286.92,285.82,286.68,70217.0
2025-06-06 12:50:00,286.92,286.96,286.29,286.81,98579.0,286.92,286.96,286.29,286.81,98579.0
2025-06-06 13:00:00,287.04,287.31,286.73,286.87,13453.0,287.04,287.31,286.73,286.87,13453.0
2025-06-06 13:10:00,286.92,287.72,286.92,287.59,4957.0,286.92,287.72,286.92,287.59,4957.0
2025-06-06 13:20:00,287.63,288.45,287.63,288.13,6983.0,287.63,288.45,287.63,288.13,6983.0
2025-06-06 13:30:00,288.29,288.94,288.17,288.81,8820.0,288.29,288.94,288.17,288.81,8820.0
2025-06-06 13:40:00,288.68,288.83,288.41,288.48,11907.0,288.68,288.83,288.41,288.48,11907.0
2025-06-06 13:50:00,288.49,288.94,288.35,288.74,12069.0,288.49,288.94,288.35,288.74,12069.0
2025-06-06 14:00:00,288.74,289.15,288.5,288.5,7828.0,288.74,289.15,288.5,288.5,7828.0
2025-06-06 14:10:00,288.64,289.27,288.64,289.09,16639.0,288.64,289.27,288.64,289.09,16639.0
2025-06-06 14:20:00,289.25,289.55,289.1,289.43,5295.0,289.25,289.55,289.1,289.43,5295.0
2025-06-06 14:30:00,289.43,289.71,289.33,289.47,5521.0,289.43,289.71,289.33,289.47,5521.0
2025-06-06 14:40:00,289.46,289.67,289.3,289.67,8673.0,289.46,289.67,289.3,289.67,8673.0
2025-06-06 14:50:00,289.75,289.75,288.92,288.93,10502.0,289.75,289.75,288.92,288.93,10502.0
2025-06-06 15:00:00,288.99,289.06,288.61,288.71,16483.0,288.99,289.06,288.61,288.71,16483.0
2025-06-06 15:10:00,288.71,289.29,288.7,289.29,16820.0,288.71,289.29,288.7,289.29,16820.0
2025-06-06 15:20:00,289.45,289.45,288.94,288.96,12006.0,289.45,289.45,288.94,288.96,12006.0
2025-06-06 15:30:00,288.96,289.16,288.74,288.81,14009.0,288.96,289.16,288.74,288.81,14009.0
2025-06-06 15:40:00,288.81,289.01,288.54,288.54,13210.0,288.81,289.01,288.54,288.54,13210.0
2025-06-06 15:50:00,288.6,289.18,288.58,288.93,66264.0,288.6,289.18,288.58,288.93,66264.0
2025-06-09 09:30:00,286.68,287.61,283.45,284.69,32983.0,286.68,287.61,283.45,284.69,32983.0
2025-06-09 09:40:00,284.44,285.11,282.97,283.39,21434.0,284.44,285.11,282.97,283.39,21434.0
2025-06-09 09:50:00,283.86,283.96,282.87,283.56,21043.0,283.86,283.96,282.87,283.56,21043.0
2025-06-09 10:00:00,283.56,283.78,282.36,282.36,16171.0,283.56,283.78,282.36,282.36,16171.0
2025-06-09 10:10:00,282.54,284.07,282.53,284.07,9680.0,282.54,284.07,282.53,284.07,9680.0
2025-06-09 10:20:00,283.75,283.94,283.15,283.59,4869.0,283.75,283.94,283.15,283.59,4869.0
2025-06-09 10:30:00,283.67,284.03,282.93,283.02,3247.0,283.67,284.03,282.93,283.02,3247.0
2025-06-09 10:40:00,283.14,283.14,282.17,282.49,13368.0,283.14,283.14,282.17,282.49,13368.0
2025-06-09 10:50:00,282.44,283.33,282.16,283.26,55877.0,282.44,283.33,282.16,283.26,55877.0
2025-06-09 11:00:00,283.21,283.83,283.21,283.49,4516.0,283.21,283.83,283.21,283.49,4516.0
2025-06-09 11:10:00,283.56,284.16,283.56,284.06,1953.0,283.56,284.16,283.56,284.06,1953.0
2025-06-09 11:20:00,284.53,284.77,284.35,284.61,6070.0,284.53,284.77,284.35,284.61,6070.0
2025-06-09 11:30:00,284.42,284.77,284.34,284.53,3503.0,284.42,284.77,284.34,284.53,3503.0
2025-06-09 11:40:00,284.65,285.25,284.65,285.19,1997.0,284.65,285.25,284.65,285.19,1997.0
2025-06-09 11:50:00,285.13,285.16,284.93,284.96,3175.0,285.13,285.16,284.93,284.96,3175.0
2025-06-09 12:00:00,284.8,285.1,284.58,284.94,4523.0,284.8,285.1,284.58,284.94,4523.0
2025-06-09 12:10:00,285.12,285.4,285.04,285.27,1489.0,285.12,285.4,285.04,285.27,1489.0
2025-06-09 12:20:00,285.15,285.27,284.96,285.05,4952.0,285.15,285.27,284.96,285.05,4952.0
2025-06-09 12:30:00,285.11,285.25,284.85,284.9,4658.0,285.11,285.25,284.85,284.9,4658.0
2025-06-09 12:40:00,284.78,285.25,284.69,285.15,7604.0,284.78,285.25,284.69,285.15,7604.0
2025-06-09 12:50:00,285.15,285.43,285.03,285.09,5360.0,285.15,285.43,285.03,285.09,5360.0
2025-06-09 13:00:00,285.11,285.31,285.06,285.26,4522.0,285.11,285.31,285.06,285.26,4522.0
2025-06-09 13:10:00,285.18,285.52,285.18,285.42,2842.0,285.18,285.52,285.18,285.42,2842.0
2025-06-09 13:20:00,285.33,285.58,285.31,285.38,1539.0,285.33,285.58,285.31,285.38,1539.0
2025-06-09 13:30:00,285.47,285.52,285.12,285.31,2292.0,285.47,285.52,285.12,285.31,2292.0
2025-06-09 13:40:00,285.2,285.32,284.96,285.1,2803.0,285.2,285.32,284.96,285.1,2803.0
2025-06-09 13:50:00,285.15,285.37,285.15,285.25,2144.0,285.15,285.37,285.15,285.25,2144.0
2025-06-09 14:00:00,285.06,285.38,285.04,285.37,1400.0,285.06,285.38,285.04,285.37,1400.0
2025-06-09 14:10:00,285.45,285.53,284.87,284.87,11220.0,285.45,285.53,284.87,284.87,11220.0
2025-06-09 14:20:00,284.94,284.94,284.63,284.76,5866.0,284.94,284.94,284.63,284.76,5866.0
2025-06-09 14:30:00,284.84,285.04,284.74,284.74,4885.0,284.84,285.04,284.74,284.74,4885.0
2025-06-09 14:40:00,284.7,284.8,284.5,284.8,4917.0,284.7,284.8,284.5,284.8,4917.0
2025-06-09 14:50:00,284.72,284.87,284.64,284.78,1760.0,284.72,284.87,284.64,284.78,1760.0
2025-06-09 15:00:00,284.84,284.99,284.51,284.81,10485.0,284.84,284.99,284.51,284.81,10485.0
2025-06-09 15:10:00,284.85,284.85,284.59,284.59,9853.0,284.85,284.85,284.59,284.59,9853.0
2025-06-09 15:20:00,284.63,284.73,284.5,284.72,4870.0,284.63,284.73,284.5,284.72,4870.0
2025-06-09 15:30:00,284.69,284.7,284.44,284.56,7237.0,284.69,284.7,284.44,284.56,7237.0
2025-06-09 15:40:00,284.52,284.56,284.0,284.19,19193.0,284.52,284.56,284.0,284.19,19193.0
2025-06-09 15:50:00,284.23,284.29,283.73,283.87,102902.0,284.23,284.29,283.73,283.87,102902.0
2025-06-10 09:30:00,283.34,284.97,283.21,284.23,29153.0,283.34,284.97,283.21,284.23,29153.0
2025-06-10 09:40:00,284.26,285.43,284.0,285.08,35341.0,284.26,285.43,284.0,285.08,35341.0
2025-06-10 09:50:00,285.06,285.21,284.27,284.68,13286.0,285.06,285.21,284.27,284.68,13286.0
2025-06-10 10:00:00,284.63,284.82,282.71,283.09,14895.0,284.63,284.82,282.71,283.09,14895.0
2025-06-10 10:10:00,282.89,283.23,282.23,282.98,9776.0,282.89,283.23,282.23,282.98,9776.0
2025-06-10 10:20:00,283.16,283.16,282.49,282.84,7651.0,283.16,283.16,282.49,282.84,7651.0
2025-06-10 10:30:00,282.7,282.7,281.57,281.81,6612.0,282.7,282.7,281.57,281.81,6612.0
2025-06-10 10:40:00,281.6,282.09,281.57,282.03,4628.0,281.6,282.09,281.57,282.03,4628.0
2025-06-10 10:50:00,282.04,283.17,282.04,283.11,5976.0,282.04,283.17,282.04,283.11,5976.0
2025-06-10 11:00:00,283.03,283.32,282.4,282.91,12453.0,283.03,283.32,282.4,282.91,12453.0
2025-06-10 11:10:00,282.81,283.01,282.07,282.65,12396.0,282.81,283.01,282.07,282.65,12396.0
2025-06-10 11:20:00,282.63,283.24,282.6,283.24,12195.0,282.63,283.24,282.6,283.24,12195.0
2025-06-10 11:30:00,283.31,283.95,283.31,283.94,5983.0,283.31,283.95,283.31,283.94,5983.0
2025-06-10 11:40:00,283.85,283.89,283.31,283.6,9100.0,283.85,283.89,283.31,283.6,9100.0
2025-06-10 11:50:00,283.53,283.87,283.43,283.5,13245.0,283.53,283.87,283.43,283.5,13245.0
2025-06-10 12:00:00,283.43,284.46,283.37,284.46,10419.0,283.43,284.46,283.37,284.46,10419.0
2025-06-10 12:10:00,284.41,284.5,284.05,284.3,10161.0,284.41,284.5,284.05,284.3,10161.0
2025-06-10 12:20:00,284.25,284.51,283.95,284.49,27205.0,284.25,284.51,283.95,284.49,27205.0
2025-06-10 12:30:00,284.44,284.66,284.18,284.46,27974.0,284.44,284.66,284.18,284.46,27974.0
2025-06-10 12:40:00,284.64,284.64,284.28,284.52,3115.0,284.64,284.64,284.28,284.52,3115.0
2025-06-10 12:50:00,284.45,284.45,283.9,284.2,14186.0,284.45,284.45,283.9,284.2,14186.0
2025-06-10 13:00:00,284.2,284.32,283.82,284.06,2724.0,284.2,284.32,283.82,284.06,2724.0
2025-06-10 13:10:00,284.09,284.34,284.03,284.34,4056.0,284.09,284.34,284.03,284.34,4056.0
2025-06-10 13:20:00,284.37,284.48,284.28,284.41,5731.0,284.37,284.48,284.28,284.41,5731.0
2025-06-10 13:30:00,284.32,284.71,284.25,284.71,8471.0,284.32,284.71,284.25,284.71,8471.0
2025-06-10 13:40:00,284.8,284.8,284.46,284.6,9981.0,284.8,284.8,284.46,284.6,9981.0
2025-06-10 13:50:00,284.6,284.6,284.36,284.6,4567.0,284.6,284.6,284.36,284.6,4567.0
2025-06-10 14:00:00,284.5,284.51,284.3,284.42,4859.0,284.5,284.51,284.3,284.42,4859.0
2025-06-10 14:10:00,284.44,284.81,284.2,284.78,9826.0,284.44,284.81,284.2,284.78,9826.0
2025-06-10 14:20:00,284.81,285.34,284.77,285.31,6290.0,284.81,285.34,284.77,285.31,6290.0
2025-06-10 14:30:00,285.18,285.24,285.07,285.14,5504.0,285.18,285.24,285.07,285.14,5504.0
2025-06-10 14:40:00,285.16,285.36,285.07,285.1,9334.0,285.16,285.36,285.07,285.1,9334.0
2025-06-10 14:50:00,285.12,285.15,284.86,284.87,19835.0,285.12,285.15,284.86,284.87,19835.0
2025-06-10 15:00:00,284.97,285.57,284.93,285.47,16091.0,284.97,285.57,284.93,285.47,16091.0
2025-06-10 15:10:00,285.44,285.57,285.21,285.39,6473.0,285.44,285.57,285.21,285.39,6473.0
2025-06-10 15:20:00,285.42,285.48,285.22,285.23,5946.0,285.42,285.48,285.22,285.23,5946.0
2025-06-10 15:30:00,285.26,285.26,284.41,284.41,6211.0,285.26,285.26,284.41,284.41,6211.0
2025-06-10 15:40:00,284.44,284.65,284.31,284.41,9021.0,284.44,284.65,284.31,284.41,9021.0
2025-06-10 15:50:00,284.48,284.54,284.1,284.5,101510.0,284.48,284.54,284.1,284.5,101510.0
2025-06-11 09:30:00,284.07,286.65,284.07,286.48,24429.0,284.07,286.65,284.07,286.48,24429.0
2025-06-11 09:40:00,286.34,286.49,285.7,286.06,2838.0,286.34,286.49,285.7,286.06,2838.0
2025-06-11 09:50:00,285.95,285.95,284.82,284.89,5813.0,285.95,285.95,284.82,284.89,5813.0
2025-06-11 10:00:00,284.88,286.27,284.8,286.14,18250.0,284.88,286.27,284.8,286.14,18250.0
2025-06-11 10:10:00,286.08,286.11,285.03,285.97,28269.0,286.08,286.11,285.03,285.97,28269.0
2025-06-11 10:20:00,286.08,286.42,285.72,285.8,10341.0,286.08,286.42,285.72,285.8,10341.0
2025-06-11 10:30:00,285.92,286.43,285.58,286.43,7244.0,285.92,286.43,285.58,286.43,7244.0
2025-06-11 10:40:00,286.43,287.05,286.4,287.05,19447.0,286.43,287.05,286.4,287.05,19447.0
2025-06-11 10:50:00,287.09,287.38,285.99,286.04,10942.0,287.09,287.38,285.99,286.04,10942.0
2025-06-11 11:00:00,286.0,286.21,285.83,286.21,7399.0,286.0,286.21,285.83,286.21,7399.0
2025-06-11 11:10:00,286.35,286.73,286.25,286.69,11205.0,286.35,286.73,286.25,286.69,11205.0
2025-06-11 11:20:00,286.69,287.02,286.54,286.74,12909.0,286.69,287.02,286.54,286.74,12909.0
2025-06-11 11:30:00,286.74,286.96,286.31,286.96,17431.0,286.74,286.96,286.31,286.96,17431.0
2025-06-11 11:40:00,286.9,287.28,286.65,287.28,6140.0,286.9,287.28,286.65,287.28,6140.0
2025-06-11 11:50:00,287.23,287.41,287.21,287.34,4099.0,287.23,287.41,287.21,287.34,4099.0
2025-06-11 12:00:00,287.18,287.26,286.95,287.14,4028.0,287.18,287.26,286.95,287.14,4028.0
2025-06-11 12:10:00,287.18,287.5,287.17,287.48,3693.0,287.18,287.5,287.17,287.48,3693.0
2025-06-11 12:20:00,287.49,287.66,287.31,287.48,5617.0,287.49,287.66,287.31,287.48,5617.0
2025-06-11 12:30:00,287.61,287.61,287.31,287.42,4647.0,287.61,287.61,287.31,287.42,4647.0
2025-06-11 12:40:00,287.42,288.08,287.42,288.03,7631.0,287.42,288.08,287.42,288.03,7631.0
2025-06-11 12:50:00,287.92,288.02,287.68,287.72,5962.0,287.92,288.02,287.68,287.72,5962.0
2025-06-11 13:00:00,287.69,287.72,287.3,287.31,4156.0,287.69,287.72,287.3,287.31,4156.0
2025-06-11 13:10:00,287.31,287.4,287.12,287.16,7291.0,287.31,287.4,287.12,287.16,7291.0
2025-06-11 13:20:00,287.18,287.6,287.16,287.6,6245.0,287.18,287.6,287.16,287.6,6245.0
2025-06-11 13:30:00,287.48,287.48,287.05,287.17,4717.0,287.48,287.48,287.05,287.17,4717.0
2025-06-11 13:40:00,287.22,287.27,286.94,287.23,7451.0,287.22,287.27,286.94,287.23,7451.0
2025-06-11 13:50:00,287.19,287.35,287.07,287.1,3599.0,287.19,287.35,287.07,287.1,3599.0
2025-06-11 14:00:00,287.19,287.32,286.85,286.97,12874.0,287.19,287.32,286.85,286.97,12874.0
2025-06-11 14:10:00,286.87,286.97,286.03,286.03,6327.0,286.87,286.97,286.03,286.03,6327.0
2025-06-11 14:20:00,286.14,286.37,285.92,286.34,14566.0,286.14,286.37,285.92,286.34,14566.0
2025-06-11 14:30:00,286.34,287.05,286.34,286.96,7722.0,286.34,287.05,286.34,286.96,7722.0
2025-06-11 14:40:00,287.11,287.16,286.82,287.01,10713.0,287.11,287.16,286.82,287.01,10713.0
2025-06-11 14:50:00,287.01,287.01,286.43,286.47,9363.0,287.01,287.01,286.43,286.47,9363.0
2025-06-11 15:00:00,286.4,286.56,286.09,286.52,18337.0,286.4,286.56,286.09,286.52,18337.0
2025-06-11 15:10:00,286.61,286.67,286.36,286.41,9204.0,286.61,286.67,286.36,286.41,9204.0
2025-06-11 15:20:00,286.4,286.46,286.05,286.05,13696.0,286.4,286.46,286.05,286.05,13696.0
2025-06-11 15:30:00,286.06,286.66,286.03,286.57,16240.0,286.06,286.66,286.03,286.57,16240.0
2025-06-11 15:40:00,286.63,286.78,286.3,286.31,22348.0,286.63,286.78,286.3,286.31,22348.0
2025-06-11 15:50:00,286.38,286.81,286.29,286.7,92243.0,286.38,286.81,286.29,286.7,92243.0
2025-06-12 09:30:00,287.48,289.14,287.4,288.96,42201.0,287.48,289.14,287.4,288.96,42201.0
2025-06-12 09:40:00,288.96,289.73,288.32,288.54,26597.0,288.96,289.73,288.32,288.54,26597.0
2025-06-12 09:50:00,288.54,289.37,288.06,289.32,14169.0,288.54,289.37,288.06,289.32,14169.0
2025-06-12 10:00:00,289.32,290.26,288.92,289.46,32032.0,289.32,290.26,288.92,289.46,32032.0
2025-06-12 10:10:00,289.33,289.36,288.53,288.76,3511.0,289.33,289.36,288.53,288.76,3511.0
2025-06-12 10:20:00,288.82,290.02,288.82,290.01,10043.0,288.82,290.02,288.82,290.01,10043.0
2025-06-12 10:30:00,289.94,290.12,289.68,289.91,17090.0,289.94,290.12,289.68,289.91,17090.0
2025-06-12 10:40:00,289.91,290.0,289.34,289.98,4789.0,289.91,290.0,289.34,289.98,4789.0
2025-06-12 10:50:00,290.3,290.82,290.23,290.47,10164.0,290.3,290.82,290.23,290.47,10164.0
2025-06-12 11:00:00,290.53,291.24,290.53,291.24,1950.0,290.53,291.24,290.53,291.24,1950.0
2025-06-12 11:10:00,291.07,291.69,290.92,291.25,8389.0,291.07,291.69,290.92,291.25,8389.0
2025-06-12 11:20:00,291.26,291.76,290.64,291.52,8989.0,291.26,291.76,290.64,291.52,8989.0
2025-06-12 11:30:00,291.55,292.15,291.54,292.11,9183.0,291.55,292.15,291.54,292.11,9183.0
2025-06-12 11:40:00,292.05,292.11,291.49,291.49,9170.0,292.05,292.11,291.49,291.49,9170.0
2025-06-12 11:50:00,291.5,292.05,291.49,292.04,13629.0,291.5,292.05,291.49,292.04,13629.0
2025-06-12 12:00:00,291.93,292.03,291.45,291.76,11523.0,291.93,292.03,291.45,291.76,11523.0
2025-06-12 12:10:00,292.0,292.33,291.91,292.23,5812.0,292.0,292.33,291.91,292.23,5812.0
2025-06-12 12:20:00,292.19,292.48,291.95,292.47,9795.0,292.19,292.48,291.95,292.47,9795.0
2025-06-12 12:30:00,292.3,293.17,292.27,292.81,12688.0,292.3,293.17,292.27,292.81,12688.0
2025-06-12 12:40:00,292.72,293.0,292.61,292.78,7318.0,292.72,293.0,292.61,292.78,7318.0
2025-06-12 12:50:00,292.72,293.03,292.65,292.84,9229.0,292.72,293.03,292.65,292.84,9229.0
2025-06-12 13:00:00,292.97,293.2,292.81,293.1,6998.0,292.97,293.2,292.81,293.1,6998.0
2025-06-12 13:10:00,292.92,293.39,292.91,293.25,9806.0,292.92,293.39,292.91,293.25,9806.0
2025-06-12 13:20:00,293.32,293.41,293.01,293.17,6341.0,293.32,293.41,293.01,293.17,6341.0
2025-06-12 13:30:00,293.09,293.59,293.08,293.37,4944.0,293.09,293.59,293.08,293.37,4944.0
2025-06-12 13:40:00,293.44,293.56,293.33,293.44,4840.0,293.44,293.56,293.33,293.44,4840.0
2025-06-12 13:50:00,293.55,293.63,293.38,293.44,5395.0,293.55,293.63,293.38,293.44,5395.0
2025-06-12 14:00:00,293.6,293.82,293.51,293.74,6716.0,293.6,293.82,293.51,293.74,6716.0
2025-06-12 14:10:00,293.74,293.83,293.54,293.83,7050.0,293.74,293.83,293.54,293.83,7050.0
2025-06-12 14:20:00,293.88,294.11,293.76,293.88,7583.0,293.88,294.11,293.76,293.88,7583.0
2025-06-12 14:30:00,293.99,294.07,293.66,293.9,5089.0,293.99,294.07,293.66,293.9,5089.0
2025-06-12 14:40:00,294.0,294.16,293.9,294.07,3963.0,294.0,294.16,293.9,294.07,3963.0
2025-06-12 14:50:00,294.01,294.08,293.76,293.98,5525.0,294.01,294.08,293.76,293.98,5525.0
2025-06-12 15:00:00,293.98,294.29,293.81,294.09,8039.0,293.98,294.29,293.81,294.09,8039.0
2025-06-12 15:10:00,294.04,294.17,293.98,294.09,9758.0,294.04,294.17,293.98,294.09,9758.0
2025-06-12 15:20:00,294.08,294.32,293.98,294.31,13342.0,294.08,294.32,293.98,294.31,13342.0
2025-06-12 15:30:00,294.24,294.41,294.08,294.26,14101.0,294.24,294.41,294.08,294.26,14101.0
2025-06-12 15:40:00,294.32,294.73,294.13,294.63,22043.0,294.32,294.73,294.13,294.63,22043.0
2025-06-12 15:50:00,294.71,295.19,294.37,294.94,145618.0,294.71,295.19,294.37,294.94,145618.0
2025-06-13 09:30:00,295.09,296.31,294.08,295.22,17777.0,295.09,296.31,294.08,295.22,17777.0
2025-06-13 09:40:00,295.09,295.09,293.21,293.7,4895.0,295.09,295.09,293.21,293.7,4895.0
2025-06-13 09:50:00,293.56,293.91,293.54,293.87,4339.0,293.56,293.91,293.54,293.87,4339.0
2025-06-13 10:00:00,293.73,295.33,293.72,294.66,7061.0,293.73,295.33,293.72,294.66,7061.0
2025-06-13 10:10:00,294.66,295.03,294.42,295.03,12905.0,294.66,295.03,294.42,295.03,12905.0
2025-06-13 10:20:00,295.03,295.83,295.03,295.63,10184.0,295.03,295.83,295.03,295.63,10184.0
2025-06-13 10:30:00,295.63,296.3,295.51,296.3,6355.0,295.63,296.3,295.51,296.3,6355.0
2025-06-13 10:40:00,296.39,296.41,295.61,295.67,9290.0,296.39,296.41,295.61,295.67,9290.0
2025-06-13 10:50:00,295.57,296.3,295.2,296.05,5682.0,295.57,296.3,295.2,296.05,5682.0
2025-06-13 11:00:00,296.18,296.31,295.86,295.91,7021.0,296.18,296.31,295.86,295.91,7021.0
2025-06-13 11:10:00,295.92,296.32,295.73,296.08,18695.0,295.92,296.32,295.73,296.08,18695.0
2025-06-13 11:20:00,296.08,296.08,295.55,295.84,5964.0,296.08,296.08,295.55,295.84,5964.0
2025-06-13 11:30:00,295.95,296.02,295.71,295.98,4287.0,295.95,296.02,295.71,295.98,4287.0
2025-06-13 11:40:00,295.98,296.4,295.89,296.4,4962.0,295.98,296.4,295.89,296.4,4962.0
2025-06-13 11:50:00,296.42,296.8,296.33,296.8,4111.0,296.42,296.8,296.33,296.8,4111.0
2025-06-13 12:00:00,296.65,296.94,296.43,296.83,12796.0,296.65,296.94,296.43,296.83,12796.0
2025-06-13 12:10:00,296.83,296.83,296.67,296.68,4993.0,296.83,296.83,296.67,296.68,4993.0
2025-06-13 12:20:00,296.55,296.67,296.0,296.09,4643.0,296.55,296.67,296.0,296.09,4643.0
2025-06-13 12:30:00,296.03,296.34,295.98,296.09,4201.0,296.03,296.34,295.98,296.09,4201.0
2025-06-13 12:40:00,296.13,296.23,295.7,295.71,3699.0,296.13,296.23,295.7,295.71,3699.0
2025-06-13 12:50:00,295.74,296.17,295.74,296.02,2842.0,295.74,296.17,295.74,296.02,2842.0
2025-06-13 13:00:00,296.02,296.02,295.2,295.21,3059.0,296.02,296.02,295.2,295.21,3059.0
2025-06-13 13:10:00,295.19,295.33,295.0,295.26,3242.0,295.19,295.33,295.0,295.26,3242.0
2025-06-13 13:20:00,295.26,295.33,294.9,295.12,2369.0,295.26,295.33,294.9,295.12,2369.0
2025-06-13 13:30:00,295.09,295.33,295.06,295.18,2202.0,295.09,295.33,295.06,295.18,2202.0
2025-06-13 13:40:00,295.19,295.21,294.79,294.91,2743.0,295.19,295.21,294.79,294.91,2743.0
2025-06-13 13:50:00,294.91,295.07,294.85,294.94,3206.0,294.91,295.07,294.85,294.94,3206.0
2025-06-13 14:00:00,295.04,295.23,294.93,295.21,2664.0,295.04,295.23,294.93,295.21,2664.0
2025-06-13 14:10:00,295.13,295.23,295.05,295.18,2163.0,295.13,295.23,295.05,295.18,2163.0
2025-06-13 14:20:00,295.23,295.29,294.95,295.22,6194.0,295.23,295.29,294.95,295.22,6194.0
2025-06-13 14:30:00,295.34,295.34,294.8,295.17,16540.0,295.34,295.34,294.8,295.17,16540.0
2025-06-13 14:40:00,295.22,295.61,295.17,295.52,2140.0,295.22,295.61,295.17,295.52,2140.0
2025-06-13 14:50:00,295.42,295.6,295.37,295.48,2943.0,295.42,295.6,295.37,295.48,2943.0
2025-06-13 15:00:00,295.53,295.6,295.15,295.6,5933.0,295.53,295.6,295.15,295.6,5933.0
2025-06-13 15:10:00,295.43,295.69,295.29,295.41,5431.0,295.43,295.69,295.29,295.41,5431.0
2025-06-13 15:20:00,295.53,295.61,295.05,295.11,14928.0,295.53,295.61,295.05,295.11,14928.0
2025-06-13 15:30:00,295.21,295.21,294.77,294.88,10466.0,295.21,295.21,294.77,294.88,10466.0
2025-06-13 15:40:00,294.84,295.01,294.51,294.73,14692.0,294.84,295.01,294.51,294.73,14692.0
2025-06-13 15:50:00,294.85,295.49,294.36,295.49,107874.0,294.85,295.49,294.36,295.49,107874.0
2025-06-16 09:30:00,294.55,295.73,294.14,295.53,16728.0,294.55,295.73,294.14,295.53,16728.0
2025-06-16 09:40:00,295.74,296.08,295.04,295.41,12964.0,295.74,296.08,295.04,295.41,12964.0
2025-06-16 09:50:00,295.69,295.95,295.13,295.8,7562.0,295.69,295.95,295.13,295.8,7562.0
2025-06-16 10:00:00,295.8,295.84,294.94,295.84,5039.0,295.8,295.84,294.94,295.84,5039.0
2025-06-16 10:10:00,295.65,295.65,294.52,294.52,5196.0,295.65,295.65,294.52,294.52,5196.0
2025-06-16 10:20:00,294.71,294.95,294.26,294.26,5157.0,294.71,294.95,294.26,294.26,5157.0
2025-06-16 10:30:00,294.42,294.74,294.11,294.11,3281.0,294.42,294.74,294.11,294.11,3281.0
2025-06-16 10:40:00,294.11,295.11,294.04,295.11,4563.0,294.11,295.11,294.04,295.11,4563.0
2025-06-16 10:50:00,295.06,295.32,293.97,294.11,9220.0,295.06,295.32,293.97,294.11,9220.0
2025-06-16 11:00:00,294.11,294.11,290.38,291.81,10478.0,294.11,294.11,290.38,291.81,10478.0
2025-06-16 11:10:00,292.28,293.77,292.28,293.77,7639.0,292.28,293.77,292.28,293.77,7639.0
2025-06-16 11:20:00,293.91,294.13,293.67,293.98,3729.0,293.91,294.13,293.67,293.98,3729.0
2025-06-16 11:30:00,293.86,294.15,293.67,293.86,7029.0,293.86,294.15,293.67,293.86,7029.0
2025-06-16 11:40:00,293.99,294.25,293.98,294.15,4135.0,293.99,294.25,293.98,294.15,4135.0
2025-06-16 11:50:00,294.17,294.17,293.74,293.81,3566.0,294.17,294.17,293.74,293.81,3566.0
2025-06-16 12:00:00,293.86,294.04,293.62,293.7,3540.0,293.86,294.04,293.62,293.7,3540.0
2025-06-16 12:10:00,293.68,294.18,293.67,294.16,6800.0,293.68,294.18,293.67,294.16,6800.0
2025-06-16 12:20:00,294.07,294.22,293.76,293.87,2880.0,294.07,294.22,293.76,293.87,2880.0
2025-06-16 12:30:00,293.86,294.26,293.85,294.07,7935.0,293.86,294.26,293.85,294.07,7935.0
2025-06-16 12:40:00,294.27,294.29,294.11,294.25,2049.0,294.27,294.29,294.11,294.25,2049.0
2025-06-16 12:50:00,294.16,294.18,293.53,293.53,1739.0,294.16,294.18,293.53,293.53,1739.0
2025-06-16 13:00:00,293.58,293.58,293.29,293.4,3046.0,293.58,293.58,293.29,293.4,3046.0
2025-06-16 13:10:00,293.48,293.52,293.17,293.41,3327.0,293.48,293.52,293.17,293.41,3327.0
2025-06-16 13:20:00,293.49,293.8,293.31,293.8,4310.0,293.49,293.8,293.31,293.8,4310.0
2025-06-16 13:30:00,293.82,293.88,293.42,293.43,17068.0,293.82,293.88,293.42,293.43,17068.0
2025-06-16 13:40:00,293.43,293.5,292.7,292.83,6329.0,293.43,293.5,292.7,292.83,6329.0
2025-06-16 13:50:00,292.79,293.03,292.76,293.03,3881.0,292.79,293.03,292.76,293.03,3881.0
2025-06-16 14:00:00,293.03,293.05,292.94,292.94,1056.0,293.03,293.05,292.94,292.94,1056.0
2025-06-16 14:10:00,292.78,293.41,292.44,293.22,37672.0,292.78,293.41,292.44,293.22,37672.0
2025-06-16 14:20:00,293.35,293.57,293.14,293.35,24361.0,293.35,293.57,293.14,293.35,24361.0
2025-06-16 14:30:00,293.37,293.56,293.13,293.13,7009.0,293.37,293.56,293.13,293.13,7009.0
2025-06-16 14:40:00,293.17,293.17,292.66,292.74,4030.0,293.17,293.17,292.66,292.74,4030.0
2025-06-16 14:50:00,292.62,292.65,292.22,292.34,14077.0,292.62,292.65,292.22,292.34,14077.0
2025-06-16 15:00:00,292.36,292.36,291.61,291.61,1284.0,292.36,292.36,291.61,291.61,1284.0
2025-06-16 15:10:00,291.62,291.93,291.61,291.82,4058.0,291.62,291.93,291.61,291.82,4058.0
2025-06-16 15:20:00,291.82,291.96,291.71,291.8,4943.0,291.82,291.96,291.71,291.8,4943.0
2025-06-16 15:30:00,291.81,292.11,291.64,292.0,8744.0,291.81,292.11,291.64,292.0,8744.0
2025-06-16 15:40:00,292.07,292.74,292.05,292.68,26637.0,292.07,292.74,292.05,292.68,26637.0
2025-06-16 15:50:00,292.57,292.9,291.99,292.5,70853.0,292.57,292.9,291.99,292.5,70853.0
2025-06-17 09:30:00,292.25,294.77,292.25,293.51,16046.0,292.25,294.77,292.25,293.51,16046.0
2025-06-17 09:40:00,293.86,293.86,292.65,292.87,1470.0,293.86,293.86,292.65,292.87,1470.0
2025-06-17 09:50:00,292.9,293.37,292.67,293.11,10921.0,292.9,293.37,292.67,293.11,10921.0
2025-06-17 10:00:00,293.24,294.13,292.99,294.13,5805.0,293.24,294.13,292.99,294.13,5805.0
2025-06-17 10:10:00,294.33,294.4,294.0,294.19,1133.0,294.33,294.4,294.0,294.19,1133.0
2025-06-17 10:20:00,294.22,294.54,294.04,294.08,8605.0,294.22,294.54,294.04,294.08,8605.0
2025-06-17 10:30:00,293.87,294.33,293.18,293.93,8007.0,293.87,294.33,293.18,293.93,8007.0
2025-06-17 10:40:00,293.64,293.85,293.15,293.83,4332.0,293.64,293.85,293.15,293.83,4332.0
2025-06-17 10:50:00,293.77,294.28,293.65,294.17,23012.0,293.77,294.28,293.65,294.17,23012.0
2025-06-17 11:00:00,294.08,294.6,293.9,294.57,7058.0,294.08,294.6,293.9,294.57,7058.0
2025-06-17 11:10:00,294.55,294.93,294.55,294.9,3854.0,294.55,294.93,294.55,294.9,3854.0
2025-06-17 11:20:00,294.75,294.84,294.42,294.63,8450.0,294.75,294.84,294.42,294.63,8450.0
2025-06-17 11:30:00,294.67,295.3,294.66,295.3,5082.0,294.67,295.3,294.66,295.3,5082.0
2025-06-17 11:40:00,295.32,295.32,294.79,294.79,4969.0,295.32,295.32,294.79,294.79,4969.0
2025-06-17 11:50:00,294.78,294.78,294.44,294.46,1300.0,294.78,294.78,294.44,294.46,1300.0
2025-06-17 12:00:00,294.46,294.67,294.3,294.32,2930.0,294.46,294.67,294.3,294.32,2930.0
2025-06-17 12:10:00,294.54,294.75,294.29,294.32,3969.0,294.54,294.75,294.29,294.32,3969.0
2025-06-17 12:20:00,294.29,294.59,294.13,294.38,3526.0,294.29,294.59,294.13,294.38,3526.0
2025-06-17 12:30:00,294.32,294.54,294.32,294.54,3137.0,294.32,294.54,294.32,294.54,3137.0
2025-06-17 12:40:00,294.44,294.5,294.24,294.47,3545.0,294.44,294.5,294.24,294.47,3545.0
2025-06-17 12:50:00,294.59,294.7,294.5,294.62,1227.0,294.59,294.7,294.5,294.62,1227.0
2025-06-17 13:00:00,294.64,295.08,294.64,294.76,5142.0,294.64,295.08,294.64,294.76,5142.0
2025-06-17 13:10:00,294.79,294.93,294.46,294.46,5743.0,294.79,294.93,294.46,294.46,5743.0
2025-06-17 13:20:00,294.38,294.38,293.95,293.95,1490.0,294.38,294.38,293.95,293.95,1490.0
2025-06-17 13:30:00,293.94,294.18,293.84,293.97,1903.0,293.94,294.18,293.84,293.97,1903.0
2025-06-17 13:40:00,293.97,293.97,293.54,293.67,1903.0,293.97,293.97,293.54,293.67,1903.0
2025-06-17 13:50:00,293.56,293.85,293.53,293.8,2331.0,293.56,293.85,293.53,293.8,2331.0
2025-06-17 14:00:00,293.72,293.73,293.4,293.6,7017.0,293.72,293.73,293.4,293.6,7017.0
2025-06-17 14:10:00,293.6,294.36,293.49,293.83,8413.0,293.6,294.36,293.49,293.83,8413.0
2025-06-17 14:20:00,293.93,294.05,293.85,294.05,2604.0,293.93,294.05,293.85,294.05,2604.0
2025-06-17 14:30:00,294.08,294.08,292.92,292.92,4240.0,294.08,294.08,292.92,292.92,4240.0
2025-06-17 14:40:00,293.05,293.17,292.92,293.16,4937.0,293.05,293.17,292.92,293.16,4937.0
2025-06-17 14:50:00,293.01,293.05,292.78,293.04,4526.0,293.01,293.05,292.78,293.04,4526.0
2025-06-17 15:00:00,292.92,293.16,292.78,293.15,6416.0,292.92,293.16,292.78,293.15,6416.0
2025-06-17 15:10:00,293.05,293.37,293.03,293.25,4532.0,293.05,293.37,293.03,293.25,4532.0
2025-06-17 15:20:00,293.17,293.4,293.13,293.4,7840.0,293.17,293.4,293.13,293.4,7840.0
2025-06-17 15:30:00,293.35,293.56,293.24,293.46,7764.0,293.35,293.56,293.24,293.46,7764.0
2025-06-17 15:40:00,293.49,293.94,293.39,293.87,11167.0,293.49,293.94,293.39,293.87,11167.0
2025-06-17 15:50:00,294.0,294.18,293.06,293.2,66877.0,294.0,294.18,293.06,293.2,66877.0
2025-06-18 09:30:00,292.69,296.11,292.69,295.63,22234.0,292.69,296.11,292.69,295.63,22234.0
2025-06-18 09:40:00,295.63,296.15,295.09,296.15,11037.0,295.63,296.15,295.09,296.15,11037.0
2025-06-18 09:50:00,295.94,296.46,295.65,295.79,11951.0,295.94,296.46,295.65,295.79,11951.0
2025-06-18 10:00:00,295.76,296.0,295.47,296.0,11308.0,295.76,296.0,295.47,296.0,11308.0
2025-06-18 10:10:00,296.09,296.45,295.56,296.44,9663.0,296.09,296.45,295.56,296.44,9663.0
2025-06-18 10:20:00,296.57,296.85,296.15,296.67,7065.0,296.57,296.85,296.15,296.67,7065.0
2025-06-18 10:30:00,296.65,297.5,296.65,296.9,14283.0,296.65,297.5,296.65,296.9,14283.0
2025-06-18 10:40:00,296.9,297.05,296.66,296.85,9270.0,296.9,297.05,296.66,296.85,9270.0
2025-06-18 10:50:00,296.81,296.94,296.57,296.66,8898.0,296.81,296.94,296.57,296.66,8898.0
2025-06-18 11:00:00,296.66,296.75,296.24,296.59,8943.0,296.66,296.75,296.24,296.59,8943.0
2025-06-18 11:10:00,296.59,296.59,296.18,296.38,13147.0,296.59,296.59,296.18,296.38,13147.0
2025-06-18 11:20:00,296.37,296.66,296.27,296.59,4194.0,296.37,296.66,296.27,296.59,4194.0
2025-06-18 11:30:00,296.6,296.72,296.47,296.62,6531.0,296.6,296.72,296.47,296.62,6531.0
2025-06-18 11:40:00,296.62,296.72,296.47,296.61,12495.0,296.62,296.72,296.47,296.61,12495.0
2025-06-18 11:50:00,296.72,297.15,296.72,296.96,5980.0,296.72,297.15,296.72,296.96,5980.0
2025-06-18 12:00:00,296.96,297.41,296.95,297.28,8620.0,296.96,297.41,296.95,297.28,8620.0
2025-06-18 12:10:00,297.21,297.43,297.11,297.26,11445.0,297.21,297.43,297.11,297.26,11445.0
2025-06-18 12:20:00,297.2,297.34,297.04,297.08,7201.0,297.2,297.34,297.04,297.08,7201.0
2025-06-18 12:30:00,297.04,297.15,296.65,296.65,14598.0,297.04,297.15,296.65,296.65,14598.0
2025-06-18 12:40:00,296.64,296.83,296.52,296.75,3727.0,296.64,296.83,296.52,296.75,3727.0
2025-06-18 12:50:00,296.78,296.89,296.62,296.66,5613.0,296.78,296.89,296.62,296.66,5613.0
2025-06-18 13:00:00,296.66,296.81,296.59,296.62,3687.0,296.66,296.81,296.59,296.62,3687.0
2025-06-18 13:10:00,297.03,297.33,296.96,297.11,8734.0,297.03,297.33,296.96,297.11,8734.0
2025-06-18 13:20:00,297.06,297.36,297.06,297.24,1147.0,297.06,297.36,297.06,297.24,1147.0
2025-06-18 13:30:00,297.22,297.24,296.73,297.0,5796.0,297.22,297.24,296.73,297.0,5796.0
2025-06-18 13:40:00,297.07,297.28,296.97,297.28,1501.0,297.07,297.28,296.97,297.28,1501.0
2025-06-18 13:50:00,297.39,297.39,296.97,296.98,5410.0,297.39,297.39,296.97,296.98,5410.0
2025-06-18 14:00:00,297.23,297.23,296.57,296.86,8577.0,297.23,297.23,296.57,296.86,8577.0
2025-06-18 14:10:00,296.68,297.3,296.68,297.21,6287.0,296.68,297.3,296.68,297.21,6287.0
2025-06-18 14:20:00,297.2,297.39,297.04,297.38,2818.0,297.2,297.39,297.04,297.38,2818.0
2025-06-18 14:30:00,297.38,297.9,297.38,297.56,5379.0,297.38,297.9,297.38,297.56,5379.0
2025-06-18 14:40:00,297.56,297.75,297.4,297.42,6665.0,297.56,297.75,297.4,297.42,6665.0
2025-06-18 14:50:00,297.48,297.83,297.36,297.67,6832.0,297.48,297.83,297.36,297.67,6832.0
2025-06-18 15:00:00,297.6,297.99,297.58,297.58,4929.0,297.6,297.99,297.58,297.58,4929.0
2025-06-18 15:10:00,297.57,297.88,297.33,297.8,6809.0,297.57,297.88,297.33,297.8,6809.0
2025-06-18 15:20:00,297.8,298.14,297.5,297.59,11763.0,297.8,298.14,297.5,297.59,11763.0
2025-06-18 15:30:00,297.5,297.69,297.38,297.44,10689.0,297.5,297.69,297.38,297.44,10689.0
2025-06-18 15:40:00,297.38,297.92,297.29,297.44,15642.0,297.38,297.92,297.29,297.44,15642.0
2025-06-18 15:50:00,297.42,297.59,296.64,296.72,94625.0,297.42,297.59,296.64,296.72,94625.0
2025-06-20 09:30:00,296.57,297.5,295.9,296.98,112527.0,296.57,297.5,295.9,296.98,112527.0
2025-06-20 09:40:00,296.82,296.83,295.34,295.77,7228.0,296.82,296.83,295.34,295.77,7228.0
2025-06-20 09:50:00,295.66,296.02,295.31,295.69,5667.0,295.66,296.02,295.31,295.69,5667.0
2025-06-20 10:00:00,295.95,295.95,294.58,294.58,3747.0,295.95,295.95,294.58,294.58,3747.0
2025-06-20 10:10:00,294.94,295.43,294.73,295.43,5797.0,294.94,295.43,294.73,295.43,5797.0
2025-06-20 10:20:00,295.56,295.63,295.14,295.49,3208.0,295.56,295.63,295.14,295.49,3208.0
2025-06-20 10:30:00,295.48,295.62,294.95,294.96,6992.0,295.48,295.62,294.95,294.96,6992.0
2025-06-20 10:40:00,295.37,296.35,295.13,296.3,8988.0,295.37,296.35,295.13,296.3,8988.0
2025-06-20 10:50:00,296.4,296.7,296.05,296.05,22091.0,296.4,296.7,296.05,296.05,22091.0
2025-06-20 11:00:00,296.05,296.53,295.35,296.44,15326.0,296.05,296.53,295.35,296.44,15326.0
2025-06-20 11:10:00,296.34,297.11,296.34,296.63,9402.0,296.34,297.11,296.34,296.63,9402.0
2025-06-20 11:20:00,296.43,296.65,296.3,296.47,6367.0,296.43,296.65,296.3,296.47,6367.0
2025-06-20 11:30:00,296.3,296.52,295.85,295.99,4623.0,296.3,296.52,295.85,295.99,4623.0
2025-06-20 11:40:00,296.1,296.31,295.67,295.79,3721.0,296.1,296.31,295.67,295.79,3721.0
2025-06-20 11:50:00,295.61,295.72,295.38,295.49,6078.0,295.61,295.72,295.38,295.49,6078.0
2025-06-20 12:00:00,295.35,295.47,294.63,294.76,6252.0,295.35,295.47,294.63,294.76,6252.0
2025-06-20 12:10:00,295.02,295.26,294.57,295.0,7011.0,295.02,295.26,294.57,295.0,7011.0
2025-06-20 12:20:00,294.76,295.05,294.74,294.97,2919.0,294.76,295.05,294.74,294.97,2919.0
2025-06-20 12:30:00,295.01,295.26,294.87,295.16,5455.0,295.01,295.26,294.87,295.16,5455.0
2025-06-20 12:40:00,294.94,295.26,294.94,295.08,6342.0,294.94,295.26,294.94,295.08,6342.0
2025-06-20 12:50:00,295.07,295.6,295.07,295.55,8693.0,295.07,295.6,295.07,295.55,8693.0
2025-06-20 13:00:00,295.54,295.8,295.4,295.8,6248.0,295.54,295.8,295.4,295.8,6248.0
2025-06-20 13:10:00,295.65,295.65,294.51,294.72,21181.0,295.65,295.65,294.51,294.72,21181.0
2025-06-20 13:20:00,294.63,294.75,294.11,294.19,8013.0,294.63,294.75,294.11,294.19,8013.0
2025-06-20 13:30:00,294.27,294.47,294.1,294.21,8482.0,294.27,294.47,294.1,294.21,8482.0
2025-06-20 13:40:00,294.14,294.39,293.33,293.48,10263.0,294.14,294.39,293.33,293.48,10263.0
2025-06-20 13:50:00,293.48,293.87,293.33,293.42,5810.0,293.48,293.87,293.33,293.42,5810.0
2025-06-20 14:00:00,293.63,293.86,293.41,293.57,10999.0,293.63,293.86,293.41,293.57,10999.0
2025-06-20 14:10:00,293.5,293.78,293.5,293.78,5669.0,293.5,293.78,293.5,293.78,5669.0
2025-06-20 14:20:00,293.78,293.86,293.15,293.49,21791.0,293.78,293.86,293.15,293.49,21791.0
2025-06-20 14:30:00,293.63,294.21,293.45,294.09,5735.0,293.63,294.21,293.45,294.09,5735.0
2025-06-20 14:40:00,294.06,294.07,293.51,293.68,5652.0,294.06,294.07,293.51,293.68,5652.0
2025-06-20 14:50:00,293.55,293.55,293.02,293.2,6510.0,293.55,293.55,293.02,293.2,6510.0
2025-06-20 15:00:00,293.15,293.78,293.15,293.78,11441.0,293.15,293.78,293.15,293.78,11441.0
2025-06-20 15:10:00,293.84,293.84,293.43,293.75,11640.0,293.84,293.84,293.43,293.75,11640.0
2025-06-20 15:20:00,293.75,293.75,293.12,293.19,24185.0,293.75,293.75,293.12,293.19,24185.0
2025-06-20 15:30:00,293.19,293.45,292.96,293.36,26986.0,293.19,293.45,292.96,293.36,26986.0
2025-06-20 15:40:00,293.23,293.62,292.97,292.97,28470.0,293.23,293.62,292.97,292.97,28470.0
2025-06-20 15:50:00,292.97,293.88,292.92,293.77,158165.0,292.97,293.88,292.92,293.77,158165.0