date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2022-01-11 09:30:00,439.78,442.15,437.99,441.28,38572.0,420.3535,422.6188,418.6425,421.7872,38572.0
2022-01-11 09:40:00,440.73,442.2,439.02,440.59,7162.0,421.2615,422.6666,419.627,421.1277,7162.0
2022-01-11 09:50:00,440.61,441.92,439.51,439.69,12665.0,421.1468,422.3989,420.0954,420.2675,12665.0
2022-01-11 10:00:00,439.68,441.36,439.52,440.81,23986.0,420.2579,421.8637,420.105,421.338,23986.0
2022-01-11 10:10:00,441.07,442.82,440.56,442.37,27150.0,421.5865,423.2592,421.099,422.8291,27150.0
2022-01-11 10:20:00,442.43,443.43,441.86,443.31,9399.0,422.8864,423.8422,422.3416,423.7275,9399.0
2022-01-11 10:30:00,443.01,444.08,442.78,443.86,13743.0,423.4408,424.4635,423.221,424.2532,13743.0
2022-01-11 10:40:00,443.84,445.88,443.48,445.56,15334.0,424.2341,426.184,423.89,425.8782,15334.0
2022-01-11 10:50:00,445.5,445.6,443.91,444.73,12972.0,425.8208,425.9164,424.301,425.0848,12972.0
2022-01-11 11:00:00,444.24,445.99,444.1,445.86,8349.0,424.6165,426.2892,424.4826,426.1649,8349.0
2022-01-11 11:10:00,446.07,446.08,444.33,446.04,12370.0,426.3656,426.3752,424.7025,426.337,12370.0
2022-01-11 11:20:00,446.07,446.49,445.91,446.03,4773.0,426.3656,426.7671,426.2127,426.3274,4773.0
2022-01-11 11:30:00,446.04,446.76,445.22,445.22,3370.0,426.337,427.0251,425.5532,425.5532,3370.0
2022-01-11 11:40:00,445.53,445.97,444.17,444.33,4215.0,425.8495,426.27,424.5496,424.7025,4215.0
2022-01-11 11:50:00,444.13,445.33,444.13,445.32,1909.0,424.5113,425.6583,424.5113,425.6488,1909.0
2022-01-11 12:00:00,445.1,445.95,444.69,445.95,4118.0,425.4385,426.2509,425.0466,426.2509,4118.0
2022-01-11 12:10:00,445.88,446.84,445.71,446.45,3118.0,426.184,427.1016,426.0215,426.7288,3118.0
2022-01-11 12:20:00,446.46,447.37,446.46,447.27,15776.0,426.7384,427.6082,426.7384,427.5126,15776.0
2022-01-11 12:30:00,447.37,449.32,447.37,449.31,13252.0,427.6082,429.4721,427.6082,429.4625,13252.0
2022-01-11 12:40:00,449.35,449.72,448.89,449.71,17870.0,429.5007,429.8544,429.0611,429.8448,17870.0
2022-01-11 12:50:00,449.8,450.46,449.2,450.46,11302.0,429.9309,430.5617,429.3574,430.5617,11302.0
2022-01-11 13:00:00,450.76,450.76,448.87,448.88,12197.0,430.8485,430.8485,429.0419,429.0515,12197.0
2022-01-11 13:10:00,449.04,449.63,448.22,449.38,7375.0,429.2044,429.7684,428.4207,429.5294,7375.0
2022-01-11 13:20:00,449.63,450.04,449.49,449.88,13652.0,429.7684,430.1603,429.6346,430.0073,13652.0
2022-01-11 13:30:00,449.89,450.46,449.75,450.09,12718.0,430.0169,430.5617,429.8831,430.208,12718.0
2022-01-11 13:40:00,449.86,450.53,449.86,450.53,3033.0,429.9882,430.6286,429.9882,430.6286,3033.0
2022-01-11 13:50:00,450.41,450.47,450.12,450.47,2706.0,430.5139,430.5713,430.2367,430.5713,2706.0
2022-01-11 14:00:00,450.43,450.53,449.87,450.44,9235.0,430.533,430.6286,429.9978,430.5426,9235.0
2022-01-11 14:10:00,450.44,450.72,449.86,450.71,11845.0,430.5426,430.8102,429.9882,430.8007,11845.0
2022-01-11 14:20:00,450.57,451.14,450.38,451.14,5561.0,430.6668,431.2117,430.4852,431.2117,5561.0
2022-01-11 14:30:00,451.3,451.36,450.98,451.27,5605.0,431.3646,431.4219,431.0587,431.3359,5605.0
2022-01-11 14:40:00,451.22,452.13,450.97,452.13,5177.0,431.2881,432.1579,431.0492,432.1579,5177.0
2022-01-11 14:50:00,452.13,454.82,452.12,454.59,24953.0,432.1579,434.7291,432.1484,434.5093,24953.0
2022-01-11 15:00:00,454.57,454.97,454.01,454.01,27126.0,434.4902,434.8725,433.9549,433.9549,27126.0
2022-01-11 15:10:00,454.04,454.05,453.11,453.2,16854.0,433.9836,433.9931,433.0946,433.1807,16854.0
2022-01-11 15:20:00,453.2,454.15,453.2,453.5,14183.0,433.1807,434.0887,433.1807,433.4674,14183.0
2022-01-11 15:30:00,453.51,454.56,453.51,454.11,19080.0,433.477,434.4806,433.477,434.0505,19080.0
2022-01-11 15:40:00,454.12,454.68,453.46,453.62,20408.0,434.06,434.5953,433.4292,433.5821,20408.0
2022-01-11 15:50:00,453.57,454.52,452.99,453.73,63955.0,433.5343,434.4424,432.9799,433.6873,63955.0
2022-01-12 09:30:00,452.78,454.99,451.15,453.63,21011.0,432.7792,434.8916,431.2212,433.5917,21011.0
2022-01-12 09:40:00,452.19,452.91,451.01,452.08,2574.0,432.2153,432.9035,431.0874,432.1101,2574.0
2022-01-12 09:50:00,451.37,451.5,450.03,450.6,5545.0,431.4315,431.5558,430.1507,430.6955,5545.0
2022-01-12 10:00:00,450.26,453.19,450.25,451.44,11087.0,430.3705,433.1711,430.361,431.4984,11087.0
2022-01-12 10:10:00,450.95,451.37,449.61,449.91,9561.0,431.0301,431.4315,429.7493,430.036,9561.0
2022-01-12 10:20:00,449.83,449.93,448.49,448.69,7492.0,429.9595,430.0551,428.6787,428.8699,7492.0
2022-01-12 10:30:00,449.26,449.87,448.88,449.32,11374.0,429.4147,429.9978,429.0515,429.4721,11374.0
2022-01-12 10:40:00,449.45,450.9,449.32,450.29,13537.0,429.5963,430.9823,429.4721,430.3992,13537.0
2022-01-12 10:50:00,450.46,452.45,450.46,452.08,8639.0,430.5617,432.4638,430.5617,432.1101,8639.0
2022-01-12 11:00:00,452.33,452.96,450.32,450.58,7972.0,432.3491,432.9513,430.4279,430.6764,7972.0
2022-01-12 11:10:00,450.37,450.74,449.84,450.34,4589.0,430.4757,430.8293,429.9691,430.447,4589.0
2022-01-12 11:20:00,449.84,451.51,449.27,451.51,3487.0,429.9691,431.5653,429.4243,431.5653,3487.0
2022-01-12 11:30:00,451.22,452.05,451.09,451.58,3719.0,431.2881,432.0815,431.1639,431.6322,3719.0
2022-01-12 11:40:00,451.48,451.79,450.8,450.8,2518.0,431.5366,431.833,430.8867,430.8867,2518.0
2022-01-12 11:50:00,450.74,451.32,450.72,451.14,2904.0,430.8293,431.3837,430.8102,431.2117,2904.0
2022-01-12 12:00:00,450.9,451.34,450.82,450.85,3297.0,430.9823,431.4028,430.9058,430.9345,3297.0
2022-01-12 12:10:00,450.85,451.51,450.74,451.51,3740.0,430.9345,431.5653,430.8293,431.5653,3740.0
2022-01-12 12:20:00,451.41,451.76,451.36,451.57,2153.0,431.4697,431.8043,431.4219,431.6227,2153.0
2022-01-12 12:30:00,451.01,451.17,450.67,451.09,2796.0,431.0874,431.2403,430.7624,431.1639,2796.0
2022-01-12 12:40:00,451.13,451.41,451.04,451.33,1762.0,431.2021,431.4697,431.1161,431.3933,1762.0
2022-01-12 12:50:00,451.5,452.63,451.3,452.57,9551.0,431.5558,432.6358,431.3646,432.5785,9551.0
2022-01-12 13:00:00,452.54,452.59,452.06,452.16,8418.0,432.5498,432.5976,432.091,432.1866,8418.0
2022-01-12 13:10:00,452.21,452.28,451.05,451.13,8349.0,432.2344,432.3013,431.1256,431.2021,8349.0
2022-01-12 13:20:00,451.21,451.49,451.0,451.37,3474.0,431.2786,431.5462,431.0779,431.4315,3474.0
2022-01-12 13:30:00,451.44,451.44,450.18,450.28,4752.0,431.4984,431.4984,430.2941,430.3897,4752.0
2022-01-12 13:40:00,450.38,450.59,450.24,450.28,3556.0,430.4852,430.686,430.3514,430.3897,3556.0
2022-01-12 13:50:00,450.14,450.55,449.96,450.44,6651.0,430.2558,430.6477,430.0838,430.5426,6651.0
2022-01-12 14:00:00,450.63,450.83,450.33,450.47,5243.0,430.7242,430.9154,430.4374,430.5713,5243.0
2022-01-12 14:10:00,450.32,450.75,450.17,450.64,4303.0,430.4279,430.8389,430.2845,430.7338,4303.0
2022-01-12 14:20:00,450.81,451.09,450.46,450.9,3400.0,430.8962,431.1639,430.5617,430.9823,3400.0
2022-01-12 14:30:00,451.02,451.43,450.82,451.32,5868.0,431.097,431.4889,430.9058,431.3837,5868.0
2022-01-12 14:40:00,451.41,451.41,450.76,451.28,4880.0,431.4697,431.4697,430.8485,431.3455,4880.0
2022-01-12 14:50:00,451.34,451.93,451.28,451.3,4401.0,431.4028,431.9668,431.3455,431.3646,4401.0
2022-01-12 15:00:00,451.49,451.73,450.98,451.24,5925.0,431.5462,431.7756,431.0587,431.3072,5925.0
2022-01-12 15:10:00,451.2,451.54,451.12,451.12,7776.0,431.269,431.594,431.1926,431.1926,7776.0
2022-01-12 15:20:00,451.25,451.59,450.74,451.59,7040.0,431.3168,431.6418,430.8293,431.6418,7040.0
2022-01-12 15:30:00,451.4,451.75,451.4,451.64,7244.0,431.4602,431.7947,431.4602,431.6896,7244.0
2022-01-12 15:40:00,451.77,452.5,451.31,452.41,20259.0,431.8138,432.5116,431.3742,432.4256,20259.0
2022-01-12 15:50:00,452.41,453.24,451.59,452.12,58779.0,432.4256,433.2189,431.6418,432.1484,58779.0
2022-01-13 09:30:00,449.93,451.88,448.49,449.94,10018.0,430.0551,431.919,428.6787,430.0647,10018.0
2022-01-13 09:40:00,449.74,449.74,447.51,448.02,1700.0,429.8735,429.8735,427.742,428.2295,1700.0
2022-01-13 09:50:00,448.02,449.42,446.41,446.94,5219.0,428.2295,429.5676,426.6906,427.1972,5219.0
2022-01-13 10:00:00,446.89,447.11,445.16,445.16,4259.0,427.1494,427.3597,425.4958,425.4958,4259.0
2022-01-13 10:10:00,446.18,447.07,445.7,446.83,2354.0,426.4708,427.3215,426.012,427.0921,2354.0
2022-01-13 10:20:00,446.5,446.83,445.76,445.89,3816.0,426.7766,427.0921,426.0693,426.1936,3816.0
2022-01-13 10:30:00,446.13,446.65,444.87,445.76,11054.0,426.423,426.92,425.2186,426.0693,11054.0
2022-01-13 10:40:00,445.64,446.28,445.07,445.56,6732.0,425.9546,426.5663,425.4098,425.8782,6732.0
2022-01-13 10:50:00,445.66,445.84,444.55,445.79,4930.0,425.9737,426.1458,424.9128,426.098,4930.0
2022-01-13 11:00:00,445.89,446.92,445.89,446.48,4061.0,426.1936,427.1781,426.1936,426.7575,4061.0
2022-01-13 11:10:00,446.68,447.47,446.49,446.89,3051.0,426.9487,427.7038,426.7671,427.1494,3051.0
2022-01-13 11:20:00,446.92,447.99,446.81,447.78,2822.0,427.1781,428.2008,427.0729,428.0001,2822.0
2022-01-13 11:30:00,448.1,449.39,447.92,449.15,3878.0,428.306,429.539,428.1339,429.3096,3878.0
2022-01-13 11:40:00,449.56,449.63,448.45,448.83,3126.0,429.7015,429.7684,428.6405,429.0037,3126.0
2022-01-13 11:50:00,448.57,448.65,448.05,448.63,3499.0,428.7552,428.8317,428.2582,428.8125,3499.0
2022-01-13 12:00:00,448.56,448.72,448.25,448.54,4623.0,428.7456,428.8986,428.4493,428.7265,4623.0
2022-01-13 12:10:00,448.72,449.45,448.57,448.87,3872.0,428.8986,429.5963,428.7552,429.0419,3872.0
2022-01-13 12:20:00,449.04,449.05,447.95,447.95,4675.0,429.2044,429.214,428.1626,428.1626,4675.0
2022-01-13 12:30:00,447.93,448.46,447.7,448.31,4560.0,428.1435,428.6501,427.9236,428.5067,4560.0
2022-01-13 12:40:00,448.08,448.12,447.52,447.6,3206.0,428.2868,428.3251,427.7516,427.828,3206.0
2022-01-13 12:50:00,447.85,447.96,447.45,447.45,8275.0,428.067,428.1721,427.6847,427.6847,8275.0
2022-01-13 13:00:00,447.65,448.35,447.19,448.34,2829.0,427.8758,428.5449,427.4362,428.5354,2829.0
2022-01-13 13:10:00,447.96,448.5,447.91,448.06,3132.0,428.1721,428.6883,428.1243,428.2677,3132.0
2022-01-13 13:20:00,448.05,449.02,447.99,449.02,2419.0,428.2582,429.1853,428.2008,429.1853,2419.0
2022-01-13 13:30:00,448.83,449.16,448.29,448.96,2440.0,429.0037,429.3191,428.4876,429.128,2440.0
2022-01-13 13:40:00,448.74,449.45,448.43,449.22,2907.0,428.9177,429.5963,428.6214,429.3765,2907.0
2022-01-13 13:50:00,449.03,449.44,448.85,449.19,2500.0,429.1949,429.5868,429.0228,429.3478,2500.0
2022-01-13 14:00:00,449.16,449.92,449.16,449.33,2055.0,429.3191,430.0456,429.3191,429.4816,2055.0
2022-01-13 14:10:00,449.33,449.49,448.69,448.76,3448.0,429.4816,429.6346,428.8699,428.9368,3448.0
2022-01-13 14:20:00,448.86,449.88,448.86,449.87,2315.0,429.0324,430.0073,429.0324,429.9978,2315.0
2022-01-13 14:30:00,449.49,449.49,448.8,448.92,2365.0,429.6346,429.6346,428.975,429.0897,2365.0
2022-01-13 14:40:00,449.13,449.76,449.13,449.19,3311.0,429.2905,429.8926,429.2905,429.3478,3311.0
2022-01-13 14:50:00,448.83,449.55,448.82,449.07,2600.0,429.0037,429.6919,428.9941,429.2331,2600.0
2022-01-13 15:00:00,448.78,448.78,447.46,448.03,6676.0,428.9559,428.9559,427.6942,428.239,6676.0
2022-01-13 15:10:00,447.84,448.12,447.62,448.02,2867.0,428.0574,428.3251,427.8472,428.2295,2867.0
2022-01-13 15:20:00,447.84,448.12,447.37,448.0,3958.0,428.0574,428.3251,427.6082,428.2104,3958.0
2022-01-13 15:30:00,448.34,448.34,447.29,447.29,5313.0,428.5354,428.5354,427.5317,427.5317,5313.0
2022-01-13 15:40:00,447.4,447.58,446.2,446.2,5113.0,427.6369,427.8089,426.4899,426.4899,5113.0
2022-01-13 15:50:00,446.2,447.01,445.55,446.88,43915.0,426.4899,427.2641,425.8686,427.1398,43915.0
2022-01-14 09:30:00,448.34,448.93,446.34,447.28,15145.0,428.5354,429.0993,426.6237,427.5222,15145.0
2022-01-14 09:40:00,446.74,448.94,446.74,448.54,6606.0,427.006,429.1088,427.006,428.7265,6606.0
2022-01-14 09:50:00,448.82,450.0,448.28,449.6,4935.0,428.9941,430.122,428.478,429.7397,4935.0
2022-01-14 10:00:00,449.94,451.99,449.22,451.99,11291.0,430.0647,432.0241,429.3765,432.0241,11291.0
2022-01-14 10:10:00,451.67,452.0,450.82,452.0,27184.0,431.7183,432.0337,430.9058,432.0337,27184.0
2022-01-14 10:20:00,451.94,452.0,450.19,451.12,37425.0,431.9763,432.0337,430.3036,431.1926,37425.0
2022-01-14 10:30:00,450.15,452.14,449.37,452.03,11172.0,430.2654,432.1675,429.5199,432.0624,11172.0
2022-01-14 10:40:00,452.19,452.19,450.16,451.15,6382.0,432.2153,432.2153,430.275,431.2212,6382.0
2022-01-14 10:50:00,450.61,450.61,449.33,449.56,2758.0,430.7051,430.7051,429.4816,429.7015,2758.0
2022-01-14 11:00:00,449.81,450.48,448.49,449.04,8014.0,429.9404,430.5808,428.6787,429.2044,8014.0
2022-01-14 11:10:00,449.03,449.03,448.25,448.51,5685.0,429.1949,429.1949,428.4493,428.6978,5685.0
2022-01-14 11:20:00,448.83,450.66,448.73,450.02,6873.0,429.0037,430.7529,428.9081,430.1411,6873.0
2022-01-14 11:30:00,449.75,450.0,449.04,449.66,2225.0,429.8831,430.122,429.2044,429.797,2225.0
2022-01-14 11:40:00,449.27,450.12,449.16,449.88,2964.0,429.4243,430.2367,429.3191,430.0073,2964.0
2022-01-14 11:50:00,450.34,450.59,449.83,450.03,2441.0,430.447,430.686,429.9595,430.1507,2441.0
2022-01-14 12:00:00,449.79,450.14,449.33,449.43,3879.0,429.9213,430.2558,429.4816,429.5772,3879.0
2022-01-14 12:10:00,449.15,449.48,448.79,448.8,1624.0,429.3096,429.625,428.9655,428.975,1624.0
2022-01-14 12:20:00,448.77,449.47,448.59,449.46,6180.0,428.9464,429.6154,428.7743,429.6059,6180.0
2022-01-14 12:30:00,449.2,450.26,449.2,450.26,4340.0,429.3574,430.3705,429.3574,430.3705,4340.0
2022-01-14 12:40:00,450.0,450.25,449.67,450.03,4582.0,430.122,430.361,429.8066,430.1507,4582.0
2022-01-14 12:50:00,450.06,450.06,448.76,449.22,5489.0,430.1794,430.1794,428.9368,429.3765,5489.0
2022-01-14 13:00:00,449.21,449.34,448.09,448.14,3614.0,429.3669,429.4912,428.2964,428.3442,3614.0
2022-01-14 13:10:00,448.16,448.95,448.0,448.48,4989.0,428.3633,429.1184,428.2104,428.6692,4989.0
2022-01-14 13:20:00,448.33,448.5,447.69,447.99,19228.0,428.5258,428.6883,427.9141,428.2008,19228.0
2022-01-14 13:30:00,448.14,448.44,447.64,448.04,8300.0,428.3442,428.6309,427.8663,428.2486,8300.0
2022-01-14 13:40:00,448.01,448.51,447.82,447.82,4718.0,428.2199,428.6978,428.0383,428.0383,4718.0
2022-01-14 13:50:00,447.77,448.53,447.67,448.53,15100.0,427.9905,428.717,427.8949,428.717,15100.0
2022-01-14 14:00:00,448.42,448.85,447.98,447.98,8947.0,428.6118,429.0228,428.1913,428.1913,8947.0
2022-01-14 14:10:00,447.82,447.88,447.01,447.22,2913.0,428.0383,428.0957,427.2641,427.4648,2913.0
2022-01-14 14:20:00,447.01,447.95,446.98,447.45,3234.0,427.2641,428.1626,427.2354,427.6847,3234.0
2022-01-14 14:30:00,447.41,448.73,447.4,448.31,7526.0,427.6464,428.9081,427.6369,428.5067,7526.0
2022-01-14 14:40:00,448.12,448.46,447.8,448.23,3689.0,428.3251,428.6501,428.0192,428.4302,3689.0
2022-01-14 14:50:00,448.21,448.67,448.21,448.39,3973.0,428.4111,428.8508,428.4111,428.5831,3973.0
2022-01-14 15:00:00,448.65,448.97,447.95,448.27,7354.0,428.8317,429.1375,428.1626,428.4684,7354.0
2022-01-14 15:10:00,448.32,448.99,448.32,448.81,10590.0,428.5162,429.1566,428.5162,428.9846,10590.0
2022-01-14 15:20:00,448.96,449.76,448.85,449.61,9239.0,429.128,429.8926,429.0228,429.7493,9239.0
2022-01-14 15:30:00,449.7,450.52,449.65,450.18,15739.0,429.8353,430.6191,429.7875,430.2941,15739.0
2022-01-14 15:40:00,450.04,451.42,450.04,451.23,13815.0,430.1603,431.4793,430.1603,431.2977,13815.0
2022-01-14 15:50:00,451.44,452.39,451.35,451.88,41358.0,431.4984,432.4065,431.4124,431.919,41358.0
2022-01-18 09:30:00,447.88,450.45,447.57,448.37,21674.0,428.0957,430.5521,427.7994,428.564,21674.0
2022-01-18 09:40:00,448.07,448.31,445.38,445.38,14278.0,428.2773,428.5067,425.7061,425.7061,14278.0
2022-01-18 09:50:00,445.68,445.99,444.02,445.4,11748.0,425.9929,426.2892,424.4062,425.7252,11748.0
2022-01-18 10:00:00,445.6,448.04,444.34,448.04,23383.0,425.9164,428.2486,424.712,428.2486,23383.0
2022-01-18 10:10:00,447.94,449.13,446.46,446.6,36228.0,428.153,429.2905,426.7384,426.8722,36228.0
2022-01-18 10:20:00,446.35,448.88,446.22,446.85,23417.0,426.6333,429.0515,426.509,427.1112,23417.0
2022-01-18 10:30:00,446.85,448.57,446.85,448.44,12847.0,427.1112,428.7552,427.1112,428.6309,12847.0
2022-01-18 10:40:00,448.41,449.39,447.47,448.44,5577.0,428.6023,429.539,427.7038,428.6309,5577.0
2022-01-18 10:50:00,447.92,448.21,446.8,446.8,3310.0,428.1339,428.4111,427.0634,427.0634,3310.0
2022-01-18 11:00:00,447.01,447.63,446.8,447.31,6689.0,427.2641,427.8567,427.0634,427.5509,6689.0
2022-01-18 11:10:00,447.51,448.83,447.32,448.28,3633.0,427.742,429.0037,427.5604,428.478,3633.0
2022-01-18 11:20:00,448.48,449.17,448.23,449.16,3679.0,428.6692,429.3287,428.4302,429.3191,3679.0
2022-01-18 11:30:00,448.68,448.73,447.76,448.1,3725.0,428.8603,428.9081,427.981,428.306,3725.0
2022-01-18 11:40:00,449.15,449.27,448.08,448.97,3173.0,429.3096,429.4243,428.2868,429.1375,3173.0
2022-01-18 11:50:00,449.29,449.73,448.67,449.3,4908.0,429.4434,429.864,428.8508,429.4529,4908.0
2022-01-18 12:00:00,449.14,449.17,448.1,448.19,4078.0,429.3,429.3287,428.306,428.392,4078.0
2022-01-18 12:10:00,448.06,448.28,447.65,448.04,2980.0,428.2677,428.478,427.8758,428.2486,2980.0
2022-01-18 12:20:00,447.91,448.13,447.26,447.46,5808.0,428.1243,428.3346,427.5031,427.6942,5808.0
2022-01-18 12:30:00,447.22,447.65,446.55,447.65,7283.0,427.4648,427.8758,426.8244,427.8758,7283.0
2022-01-18 12:40:00,447.52,448.37,447.4,447.79,5967.0,427.7516,428.564,427.6369,428.0096,5967.0
2022-01-18 12:50:00,448.0,448.17,446.66,446.8,4100.0,428.2104,428.3729,426.9296,427.0634,4100.0
2022-01-18 13:00:00,446.61,447.51,446.11,447.51,5440.0,426.8818,427.742,426.4039,427.742,5440.0
2022-01-18 13:10:00,447.43,448.49,447.43,447.96,5133.0,427.6655,428.6787,427.6655,428.1721,5133.0
2022-01-18 13:20:00,447.98,447.98,447.03,447.43,9101.0,428.1913,428.1913,427.2832,427.6655,9101.0
2022-01-18 13:30:00,447.4,447.48,446.83,447.15,4714.0,427.6369,427.7133,427.0921,427.3979,4714.0
2022-01-18 13:40:00,447.37,448.2,446.99,447.87,4954.0,427.6082,428.4015,427.245,428.0861,4954.0
2022-01-18 13:50:00,448.0,448.71,447.99,448.07,2203.0,428.2104,428.889,428.2008,428.2773,2203.0
2022-01-18 14:00:00,448.13,448.97,447.95,448.23,5390.0,428.3346,429.1375,428.1626,428.4302,5390.0
2022-01-18 14:10:00,448.15,448.91,447.86,448.91,6436.0,428.3537,429.0802,428.0766,429.0802,6436.0
2022-01-18 14:20:00,448.9,448.9,448.42,448.58,2675.0,429.0706,429.0706,428.6118,428.7648,2675.0
2022-01-18 14:30:00,448.64,449.2,448.58,448.91,4890.0,428.8221,429.3574,428.7648,429.0802,4890.0
2022-01-18 14:40:00,448.91,449.04,448.54,448.81,4231.0,429.0802,429.2044,428.7265,428.9846,4231.0
2022-01-18 14:50:00,449.21,449.22,448.93,448.99,4217.0,429.3669,429.3765,429.0993,429.1566,4217.0
2022-01-18 15:00:00,448.96,449.15,448.32,448.66,7699.0,429.128,429.3096,428.5162,428.8412,7699.0
2022-01-18 15:10:00,448.51,448.74,447.5,447.5,13866.0,428.6978,428.9177,427.7325,427.7325,13866.0
2022-01-18 15:20:00,447.38,448.32,447.38,448.04,9523.0,427.6178,428.5162,427.6178,428.2486,9523.0
2022-01-18 15:30:00,447.98,448.57,447.49,448.08,11922.0,428.1913,428.7552,427.7229,428.2868,11922.0
2022-01-18 15:40:00,448.08,448.08,446.6,447.07,11074.0,428.2868,428.2868,426.8722,427.3215,11074.0
2022-01-18 15:50:00,447.11,448.25,446.51,448.19,90889.0,427.3597,428.4493,426.7862,428.392,90889.0
2022-01-19 09:30:00,449.71,458.63,449.7,458.4,28346.0,429.8448,438.3708,429.8353,438.151,28346.0
2022-01-19 09:40:00,459.21,459.21,456.3,457.33,30278.0,438.9252,438.9252,436.1437,437.1282,30278.0
2022-01-19 09:50:00,456.87,459.15,455.71,457.99,28677.0,436.6886,438.8678,435.5798,437.7591,28677.0
2022-01-19 10:00:00,457.99,458.78,454.48,456.52,18265.0,437.7591,438.5142,434.4041,436.354,18265.0
2022-01-19 10:10:00,456.52,457.16,454.06,454.06,22464.0,436.354,436.9657,434.0027,434.0027,22464.0
2022-01-19 10:20:00,454.52,455.94,452.95,453.65,25320.0,434.4424,435.7996,432.9417,433.6108,25320.0
2022-01-19 10:30:00,453.65,454.78,452.78,453.99,16183.0,433.6108,434.6909,432.7792,433.9358,16183.0
2022-01-19 10:40:00,453.97,454.72,452.99,454.33,19432.0,433.9167,434.6335,432.9799,434.2608,19432.0
2022-01-19 10:50:00,454.31,455.45,453.22,453.86,15076.0,434.2416,435.3313,433.1998,433.8115,15076.0
2022-01-19 11:00:00,453.14,453.32,450.0,451.93,20619.0,433.1233,433.2954,430.122,431.9668,20619.0
2022-01-19 11:10:00,450.94,452.49,449.63,450.56,8952.0,431.0205,432.502,429.7684,430.6573,8952.0
2022-01-19 11:20:00,450.24,452.54,449.8,452.45,13271.0,430.3514,432.5498,429.9309,432.4638,13271.0
2022-01-19 11:30:00,452.5,452.5,450.67,452.01,5691.0,432.5116,432.5116,430.7624,432.0432,5691.0
2022-01-19 11:40:00,451.69,451.69,450.58,450.81,5444.0,431.7374,431.7374,430.6764,430.8962,5444.0
2022-01-19 11:50:00,450.59,452.06,450.18,451.57,8651.0,430.686,432.091,430.2941,431.6227,8651.0
2022-01-19 12:00:00,451.62,453.01,451.59,453.01,13039.0,431.6705,432.9991,431.6418,432.9991,13039.0
2022-01-19 12:10:00,452.75,453.55,451.02,451.37,6956.0,432.7505,433.5152,431.097,431.4315,6956.0
2022-01-19 12:20:00,451.31,451.68,450.65,451.55,5684.0,431.3742,431.7278,430.7433,431.6036,5684.0
2022-01-19 12:30:00,451.65,452.0,451.14,451.45,6804.0,431.6991,432.0337,431.2117,431.508,6804.0
2022-01-19 12:40:00,451.17,451.41,450.7,451.13,5134.0,431.2403,431.4697,430.7911,431.2021,5134.0
2022-01-19 12:50:00,451.11,451.49,450.57,451.27,6566.0,431.183,431.5462,430.6668,431.3359,6566.0
2022-01-19 13:00:00,451.24,451.38,450.71,450.92,5095.0,431.3072,431.4411,430.8007,431.0014,5095.0
2022-01-19 13:10:00,450.71,451.2,449.27,449.48,23008.0,430.8007,431.269,429.4243,429.625,23008.0
2022-01-19 13:20:00,449.22,449.22,447.98,448.13,4272.0,429.3765,429.3765,428.1913,428.3346,4272.0
2022-01-19 13:30:00,447.85,448.64,447.33,448.04,4472.0,428.067,428.8221,427.57,428.2486,4472.0
2022-01-19 13:40:00,448.0,448.52,447.33,447.53,13079.0,428.2104,428.7074,427.57,427.7611,13079.0
2022-01-19 13:50:00,447.06,447.62,446.54,447.0,9159.0,427.3119,427.8472,426.8149,427.2545,9159.0
2022-01-19 14:00:00,447.14,447.97,446.79,447.54,8896.0,427.3884,428.1817,427.0538,427.7707,8896.0
2022-01-19 14:10:00,447.43,447.78,447.27,447.64,7562.0,427.6655,428.0001,427.5126,427.8663,7562.0
2022-01-19 14:20:00,447.51,448.29,447.51,447.98,8446.0,427.742,428.4876,427.742,428.1913,8446.0
2022-01-19 14:30:00,447.91,449.06,447.91,448.53,8957.0,428.1243,429.2235,428.1243,428.717,8957.0
2022-01-19 14:40:00,448.48,449.33,448.45,448.93,5247.0,428.6692,429.4816,428.6405,429.0993,5247.0
2022-01-19 14:50:00,449.06,449.58,448.61,449.37,5784.0,429.2235,429.7206,428.7934,429.5199,5784.0
2022-01-19 15:00:00,449.31,450.4,449.07,450.03,7508.0,429.4625,430.5044,429.2331,430.1507,7508.0
2022-01-19 15:10:00,450.09,450.31,449.86,450.0,4428.0,430.208,430.4183,429.9882,430.122,4428.0
2022-01-19 15:20:00,449.9,450.26,449.42,449.55,20339.0,430.0264,430.3705,429.5676,429.6919,20339.0
2022-01-19 15:30:00,449.42,449.46,448.5,448.74,21850.0,429.5676,429.6059,428.6883,428.9177,21850.0
2022-01-19 15:40:00,448.66,449.37,448.5,449.18,28074.0,428.8412,429.5199,428.6883,429.3382,28074.0
2022-01-19 15:50:00,448.96,448.99,447.83,448.4,138479.0,429.128,429.1566,428.0479,428.5927,138479.0
2022-01-20 09:30:00,448.32,452.49,447.23,451.08,18720.0,428.5162,432.502,427.4744,431.1543,18720.0
2022-01-20 09:40:00,451.66,453.17,450.7,452.82,8732.0,431.7087,433.152,430.7911,432.8175,8732.0
2022-01-20 09:50:00,452.55,455.37,451.51,455.37,7304.0,432.5594,435.2548,431.5653,435.2548,7304.0
2022-01-20 10:00:00,455.16,456.44,454.5,455.58,11071.0,435.0541,436.2775,434.4232,435.4555,11071.0
2022-01-20 10:10:00,456.0,456.18,454.35,454.76,8455.0,435.857,436.029,434.2799,434.6718,8455.0
2022-01-20 10:20:00,454.34,456.32,454.34,455.86,12000.0,434.2703,436.1628,434.2703,435.7232,12000.0
2022-01-20 10:30:00,455.84,456.95,455.8,456.49,7629.0,435.7041,436.765,435.6658,436.3253,7629.0
2022-01-20 10:40:00,456.2,458.72,456.18,458.68,10717.0,436.0482,438.4568,436.029,438.4186,10717.0
2022-01-20 10:50:00,458.47,459.77,457.95,458.61,11423.0,438.2179,439.4605,437.7208,438.3517,11423.0
2022-01-20 11:00:00,459.06,460.44,459.05,459.65,7268.0,438.7818,440.1009,438.7723,439.3458,7268.0
2022-01-20 11:10:00,459.5,459.5,458.44,458.71,3495.0,439.2024,439.2024,438.1892,438.4473,3495.0
2022-01-20 11:20:00,458.55,459.87,458.55,459.87,6526.0,438.2943,439.556,438.2943,439.556,6526.0
2022-01-20 11:30:00,460.0,461.54,459.81,460.47,9472.0,439.6803,441.1523,439.4987,440.1295,9472.0
2022-01-20 11:40:00,460.54,460.6,459.46,460.38,10254.0,440.1964,440.2538,439.1641,440.0435,10254.0
2022-01-20 11:50:00,460.38,460.66,459.54,460.25,11588.0,440.0435,440.3111,439.2406,439.9192,11588.0
2022-01-20 12:00:00,460.5,460.6,459.38,459.38,3817.0,440.1582,440.2538,439.0877,439.0877,3817.0
2022-01-20 12:10:00,459.34,459.79,457.91,458.84,17979.0,439.0494,439.4796,437.6826,438.5715,17979.0
2022-01-20 12:20:00,459.23,459.49,458.44,458.44,7621.0,438.9443,439.1928,438.1892,438.1892,7621.0
2022-01-20 12:30:00,458.91,460.05,458.81,459.84,9167.0,438.6384,439.7281,438.5429,439.5274,9167.0
2022-01-20 12:40:00,459.99,460.2,459.54,459.76,5238.0,439.6707,439.8715,439.2406,439.4509,5238.0
2022-01-20 12:50:00,459.75,460.3,459.46,459.96,4437.0,439.4413,439.967,439.1641,439.6421,4437.0
2022-01-20 13:00:00,459.91,460.32,459.16,459.16,5117.0,439.5943,439.9862,438.8774,438.8774,5117.0
2022-01-20 13:10:00,459.16,459.88,458.76,459.33,5756.0,438.8774,439.5656,438.4951,439.0399,5756.0
2022-01-20 13:20:00,459.31,459.92,459.12,459.56,1663.0,439.0208,439.6038,438.8392,439.2597,1663.0
2022-01-20 13:30:00,459.66,460.02,459.14,459.14,6340.0,439.3553,439.6994,438.8583,438.8583,6340.0
2022-01-20 13:40:00,459.65,460.59,459.65,460.35,7310.0,439.3458,440.2442,439.3458,440.0148,7310.0
2022-01-20 13:50:00,460.34,460.64,460.08,460.21,5782.0,440.0053,440.292,439.7568,439.881,5782.0
2022-01-20 14:00:00,460.23,461.02,460.23,460.68,3000.0,439.9001,440.6552,439.9001,440.3303,3000.0
2022-01-20 14:10:00,460.56,460.6,459.11,459.75,14918.0,440.2156,440.2538,438.8296,439.4413,14918.0
2022-01-20 14:20:00,460.2,460.2,459.51,460.03,9957.0,439.8715,439.8715,439.2119,439.709,9957.0
2022-01-20 14:30:00,460.01,460.01,457.9,458.04,165369.0,439.6899,439.6899,437.6731,437.8069,165369.0
2022-01-20 14:40:00,458.04,458.97,457.9,458.75,16587.0,437.8069,438.6958,437.6731,438.4855,16587.0
2022-01-20 14:50:00,458.75,459.86,458.58,459.68,14135.0,438.4855,439.5465,438.323,439.3744,14135.0
2022-01-20 15:00:00,459.41,459.71,458.41,458.41,9836.0,439.1164,439.4031,438.1605,438.1605,9836.0
2022-01-20 15:10:00,458.47,458.85,457.62,458.85,13868.0,438.2179,438.5811,437.4054,438.5811,13868.0
2022-01-20 15:20:00,458.62,458.85,457.5,457.71,44354.0,438.3613,438.5811,437.2907,437.4914,44354.0
2022-01-20 15:30:00,457.54,457.55,456.7,457.21,54812.0,437.329,437.3385,436.5261,437.0135,54812.0
2022-01-20 15:40:00,457.11,457.21,455.0,455.0,45370.0,436.918,437.0135,434.9012,434.9012,45370.0
2022-01-20 15:50:00,455.0,455.35,452.56,452.58,133813.0,434.9012,435.2357,432.5689,432.5881,133813.0
2022-01-21 09:30:00,451.98,455.94,451.31,452.25,61399.0,432.0146,435.7996,431.3742,432.2726,61399.0
2022-01-21 09:40:00,452.36,453.67,451.58,453.62,12842.0,432.3778,433.6299,431.6322,433.5821,12842.0
2022-01-21 09:50:00,453.59,453.66,451.0,452.31,17522.0,433.5534,433.6204,431.0779,432.33,17522.0
2022-01-21 10:00:00,452.16,452.32,447.76,448.08,47241.0,432.1866,432.3395,427.981,428.2868,47241.0
2022-01-21 10:10:00,447.93,448.55,447.0,447.0,13688.0,428.1435,428.7361,427.2545,427.2545,13688.0
2022-01-21 10:20:00,447.0,448.08,445.48,446.71,28069.0,427.2545,428.2868,425.8017,426.9774,28069.0
2022-01-21 10:30:00,446.38,448.29,445.56,446.56,15436.0,426.6619,428.4876,425.8782,426.834,15436.0
2022-01-21 10:40:00,446.59,448.23,445.2,448.23,11351.0,426.8627,428.4302,425.5341,428.4302,11351.0
2022-01-21 10:50:00,448.26,449.93,447.25,447.74,11577.0,428.4589,430.0551,427.4935,427.9619,11577.0
2022-01-21 11:00:00,447.97,447.97,446.44,447.24,7361.0,428.1817,428.1817,426.7193,427.4839,7361.0
2022-01-21 11:10:00,447.26,447.77,446.0,446.26,16420.0,427.5031,427.9905,426.2987,426.5472,16420.0
2022-01-21 11:20:00,446.12,447.56,445.11,445.48,12789.0,426.4134,427.7898,425.448,425.8017,12789.0
2022-01-21 11:30:00,445.55,446.49,444.06,444.57,11860.0,425.8686,426.7671,424.4444,424.9319,11860.0
2022-01-21 11:40:00,444.52,444.85,443.67,444.83,6470.0,424.8841,425.1995,424.0716,425.1804,6470.0
2022-01-21 11:50:00,445.05,445.49,444.36,445.15,5334.0,425.3907,425.8112,424.7312,425.4863,5334.0
2022-01-21 12:00:00,444.83,445.66,444.1,444.92,5731.0,425.1804,425.9737,424.4826,425.2664,5731.0
2022-01-21 12:10:00,444.6,445.49,443.81,445.18,7819.0,424.9606,425.8112,424.2055,425.5149,7819.0
2022-01-21 12:20:00,444.92,445.92,444.67,445.5,5373.0,425.2664,426.2223,425.0275,425.8208,5373.0
2022-01-21 12:30:00,445.22,445.22,443.67,444.56,7009.0,425.5532,425.5532,424.0716,424.9223,7009.0
2022-01-21 12:40:00,444.59,444.94,443.45,443.71,6550.0,424.951,425.2855,423.8614,424.1099,6550.0
2022-01-21 12:50:00,443.35,443.72,442.28,442.9,6895.0,423.7658,424.1194,422.743,423.3357,6895.0
2022-01-21 13:00:00,443.1,443.54,442.4,442.92,5933.0,423.5268,423.9474,422.8577,423.3548,5933.0
2022-01-21 13:10:00,442.8,444.4,442.8,443.44,6221.0,423.2401,424.7694,423.2401,423.8518,6221.0
2022-01-21 13:20:00,443.61,444.65,443.14,444.25,7771.0,424.0143,425.0084,423.5651,424.626,7771.0
2022-01-21 13:30:00,443.93,444.44,443.16,444.16,6733.0,424.3202,424.8076,423.5842,424.54,6733.0
2022-01-21 13:40:00,444.17,444.32,443.35,443.71,5385.0,424.5496,424.6929,423.7658,424.1099,5385.0
2022-01-21 13:50:00,443.94,444.26,443.11,443.33,4211.0,424.3297,424.6356,423.5364,423.7467,4211.0
2022-01-21 14:00:00,443.89,444.81,443.32,443.83,9687.0,424.2819,425.1613,423.7371,424.2246,9687.0
2022-01-21 14:10:00,443.75,444.85,443.42,444.24,9241.0,424.1481,425.1995,423.8327,424.6165,9241.0
2022-01-21 14:20:00,444.24,445.04,443.15,443.82,10575.0,424.6165,425.3811,423.5746,424.215,10575.0
2022-01-21 14:30:00,443.66,444.36,443.29,443.97,10523.0,424.0621,424.7312,423.7084,424.3584,10523.0
2022-01-21 14:40:00,444.12,444.23,443.51,443.91,7819.0,424.5018,424.6069,423.9187,424.301,7819.0
2022-01-21 14:50:00,443.93,443.94,441.87,441.88,13258.0,424.3202,424.3297,422.3512,422.3607,13258.0
2022-01-21 15:00:00,441.64,442.62,440.56,440.57,15849.0,422.1313,423.068,421.099,421.1086,15849.0
2022-01-21 15:10:00,440.77,442.69,440.64,442.24,10959.0,421.2997,423.1349,421.1755,422.7048,10959.0
2022-01-21 15:20:00,441.97,442.46,440.56,440.84,11164.0,422.4467,422.9151,421.099,421.3667,11164.0
2022-01-21 15:30:00,440.91,441.44,440.27,440.7,16290.0,421.4336,421.9401,420.8218,421.2328,16290.0
2022-01-21 15:40:00,440.87,442.71,440.87,442.39,26743.0,421.3953,423.154,421.3953,422.8482,26743.0
2022-01-21 15:50:00,441.99,442.7,441.03,441.35,80316.0,422.4659,423.1445,421.5483,421.8541,80316.0
2022-01-24 09:30:00,439.27,444.89,436.56,437.33,49953.0,419.866,425.2378,417.2757,418.0117,49953.0
2022-01-24 09:40:00,437.34,438.16,432.14,433.31,28356.0,418.0213,418.805,413.051,414.1693,28356.0
2022-01-24 09:50:00,433.02,436.0,431.88,435.54,37770.0,413.8921,416.7405,412.8024,416.3008,37770.0
2022-01-24 10:00:00,435.4,437.28,432.39,432.41,23782.0,416.167,417.9639,413.2899,413.309,23782.0
2022-01-24 10:10:00,432.21,434.46,431.1,432.09,17957.0,413.1179,415.2685,412.0569,413.0032,17957.0
2022-01-24 10:20:00,431.78,439.21,431.78,436.77,19538.0,412.7069,419.8087,412.7069,417.4764,19538.0
2022-01-24 10:30:00,436.81,437.92,436.15,436.15,17973.0,417.5147,418.5756,416.8838,416.8838,17973.0
2022-01-24 10:40:00,436.52,437.24,434.07,434.29,20213.0,417.2375,417.9257,414.8957,415.106,20213.0
2022-01-24 10:50:00,434.75,437.51,434.24,436.3,16832.0,415.5457,418.1837,415.0582,417.0272,16832.0
2022-01-24 11:00:00,436.19,436.3,435.31,435.89,8780.0,416.9221,417.0272,416.0809,416.6353,8780.0
2022-01-24 11:10:00,435.58,437.64,434.43,435.44,14280.0,416.339,418.308,415.2398,416.2052,14280.0
2022-01-24 11:20:00,435.36,437.08,433.36,434.28,16246.0,416.1287,417.7727,414.2171,415.0964,16246.0
2022-01-24 11:30:00,434.2,436.22,433.47,435.59,10931.0,415.02,416.9507,414.3222,416.3486,10931.0
2022-01-24 11:40:00,435.26,435.26,433.35,433.85,19587.0,416.0331,416.0331,414.2075,414.6854,19587.0
2022-01-24 11:50:00,434.13,437.24,433.89,436.68,13519.0,414.9531,417.9257,414.7237,417.3904,13519.0
2022-01-24 12:00:00,436.45,436.46,434.6,434.99,24149.0,417.1706,417.1801,415.4023,415.7751,24149.0
2022-01-24 12:10:00,434.97,436.33,433.39,433.39,28109.0,415.7559,417.0559,414.2457,414.2457,28109.0
2022-01-24 12:20:00,433.11,435.5,433.11,435.29,15128.0,413.9781,416.2625,413.9781,416.0618,15128.0
2022-01-24 12:30:00,435.32,435.79,434.32,434.9,11094.0,416.0905,416.5397,415.1347,415.689,11094.0
2022-01-24 12:40:00,434.62,437.0,434.13,435.83,17018.0,415.4214,417.6963,414.9531,416.578,17018.0
2022-01-24 12:50:00,436.04,437.44,435.23,436.04,13724.0,416.7787,418.1168,416.0045,416.7787,13724.0
2022-01-24 13:00:00,435.8,437.99,435.41,437.08,13749.0,416.5493,418.6425,416.1765,417.7727,13749.0
2022-01-24 13:10:00,437.07,439.02,437.02,437.8,33702.0,417.7632,419.627,417.7154,418.4609,33702.0
2022-01-24 13:20:00,437.83,437.96,435.86,436.14,11819.0,418.4896,418.6139,416.6066,416.8743,11819.0
2022-01-24 13:30:00,435.93,437.77,435.93,437.77,8264.0,416.6735,418.4323,416.6735,418.4323,8264.0
2022-01-24 13:40:00,437.37,439.03,437.0,439.02,11108.0,418.0499,419.6366,417.6963,419.627,11108.0
2022-01-24 13:50:00,439.2,440.58,439.2,440.41,12925.0,419.7991,421.1181,419.7991,420.9556,12925.0
2022-01-24 14:00:00,441.0,442.53,440.57,442.05,18395.0,421.5196,422.982,421.1086,422.5232,18395.0
2022-01-24 14:10:00,441.9,442.31,439.28,440.21,10360.0,422.3798,422.7717,419.8756,420.7645,10360.0
2022-01-24 14:20:00,440.2,440.2,438.42,439.54,10531.0,420.7549,420.7549,419.0536,420.1241,10531.0
2022-01-24 14:30:00,440.1,440.48,438.38,439.0,14178.0,420.6593,421.0226,419.0153,419.6079,14178.0
2022-01-24 14:40:00,438.92,438.95,436.56,437.8,20457.0,419.5315,419.5601,417.2757,418.4609,20457.0
2022-01-24 14:50:00,438.04,439.8,437.19,439.8,11597.0,418.6903,420.3726,417.8779,420.3726,11597.0
2022-01-24 15:00:00,440.2,441.54,439.22,439.93,14807.0,420.7549,422.0357,419.8182,420.4968,14807.0
2022-01-24 15:10:00,439.83,442.38,439.83,440.69,13248.0,420.4013,422.8386,420.4013,421.2233,13248.0
2022-01-24 15:20:00,440.94,442.49,440.64,441.94,16077.0,421.4622,422.9438,421.1755,422.4181,16077.0
2022-01-24 15:30:00,441.59,445.97,441.33,445.97,26813.0,422.0835,426.27,421.835,426.27,26813.0
2022-01-24 15:40:00,446.09,449.97,444.85,449.97,55238.0,426.3847,430.0933,425.1995,430.0933,55238.0
2022-01-24 15:50:00,450.18,452.52,449.0,449.68,141061.0,430.2941,432.5307,429.1662,429.8162,141061.0
2022-01-25 09:30:00,443.14,444.51,438.61,439.46,36253.0,423.5651,424.8745,419.2352,420.0476,36253.0
2022-01-25 09:40:00,439.06,442.08,436.32,436.84,51939.0,419.6653,422.5519,417.0463,417.5433,51939.0
2022-01-25 09:50:00,436.56,437.25,434.33,436.44,41873.0,417.2757,417.9352,415.1442,417.161,41873.0
2022-01-25 10:00:00,436.2,437.68,435.25,437.68,54408.0,416.9316,418.3462,416.0236,418.3462,54408.0
2022-01-25 10:10:00,437.24,440.14,436.65,440.14,25131.0,417.9257,420.6976,417.3617,420.6976,25131.0
2022-01-25 10:20:00,439.86,439.95,437.39,439.95,12158.0,420.4299,420.516,418.069,420.516,12158.0
2022-01-25 10:30:00,439.75,442.36,439.48,442.28,28513.0,420.3248,422.8195,420.0667,422.743,28513.0
2022-01-25 10:40:00,442.17,442.78,440.67,441.6,37984.0,422.6379,423.221,421.2042,422.0931,37984.0
2022-01-25 10:50:00,441.27,442.03,438.86,439.0,27701.0,421.7777,422.5041,419.4741,419.6079,27701.0
2022-01-25 11:00:00,439.12,439.79,436.94,438.21,11576.0,419.7226,420.363,417.6389,418.8528,11576.0
2022-01-25 11:10:00,438.37,438.81,436.31,438.39,16130.0,419.0058,419.4263,417.0368,419.0249,16130.0
2022-01-25 11:20:00,438.53,440.34,438.53,439.1,10370.0,419.1587,420.8887,419.1587,419.7035,10370.0
2022-01-25 11:30:00,439.15,439.32,435.06,435.69,14946.0,419.7513,419.9138,415.842,416.4441,14946.0
2022-01-25 11:40:00,435.69,437.21,435.49,436.81,35100.0,416.4441,417.897,416.253,417.5147,35100.0
2022-01-25 11:50:00,437.17,437.84,436.3,436.78,14887.0,417.8588,418.4992,417.0272,417.486,14887.0
2022-01-25 12:00:00,436.69,438.87,436.09,437.94,23113.0,417.4,419.4837,416.8265,418.5948,23113.0
2022-01-25 12:10:00,438.17,439.34,436.94,436.97,12304.0,418.8146,419.9329,417.6389,417.6676,12304.0
2022-01-25 12:20:00,437.09,439.53,437.08,439.05,12191.0,417.7823,420.1145,417.7727,419.6557,12191.0
2022-01-25 12:30:00,439.22,439.22,435.54,435.99,10138.0,419.8182,419.8182,416.3008,416.7309,10138.0
2022-01-25 12:40:00,436.23,437.28,435.38,435.69,12389.0,416.9603,417.9639,416.1478,416.4441,12389.0
2022-01-25 12:50:00,435.39,437.42,435.39,437.13,16760.0,416.1574,418.0977,416.1574,417.8205,16760.0
2022-01-25 13:00:00,436.93,437.0,434.51,436.37,19526.0,417.6294,417.6963,415.3163,417.0941,19526.0
2022-01-25 13:10:00,436.71,436.76,435.97,436.22,15326.0,417.4191,417.4669,416.7118,416.9507,15326.0
2022-01-25 13:20:00,436.0,438.42,435.84,438.2,19922.0,416.7405,419.0536,416.5875,418.8433,19922.0
2022-01-25 13:30:00,438.3,439.46,438.3,438.98,11999.0,418.9389,420.0476,418.9389,419.5888,11999.0
2022-01-25 13:40:00,438.99,440.6,438.33,440.51,15470.0,419.5984,421.1373,418.9675,421.0512,15470.0
2022-01-25 13:50:00,440.65,441.76,439.79,441.26,23197.0,421.185,422.246,420.363,421.7681,23197.0
2022-01-25 14:00:00,441.41,441.56,439.89,440.13,24648.0,421.9115,422.0548,420.4586,420.688,24648.0
2022-01-25 14:10:00,440.2,442.77,440.19,442.3,22344.0,420.7549,423.2114,420.7454,422.7622,22344.0
2022-01-25 14:20:00,442.68,442.72,440.79,441.99,20676.0,423.1254,423.1636,421.3189,422.4659,20676.0
2022-01-25 14:30:00,442.06,442.99,441.42,441.48,22219.0,422.5328,423.4217,421.921,421.9784,22219.0
2022-01-25 14:40:00,441.89,443.83,441.82,443.36,20553.0,422.3703,424.2246,422.3034,423.7753,20553.0
2022-01-25 14:50:00,443.26,444.58,442.91,444.49,14773.0,423.6798,424.9414,423.3452,424.8554,14773.0
2022-01-25 15:00:00,444.72,445.18,443.13,443.36,17721.0,425.0753,425.5149,423.5555,423.7753,17721.0
2022-01-25 15:10:00,443.29,443.79,442.83,443.79,17996.0,423.7084,424.1863,423.2687,424.1863,17996.0
2022-01-25 15:20:00,443.91,443.91,440.19,440.34,38718.0,424.301,424.301,420.7454,420.8887,38718.0
2022-01-25 15:30:00,440.26,440.63,438.26,439.83,54430.0,420.8123,421.1659,418.9006,420.4013,54430.0
2022-01-25 15:40:00,440.14,441.74,439.45,440.91,66618.0,420.6976,422.2269,420.0381,421.4336,66618.0
2022-01-25 15:50:00,440.79,441.47,438.92,440.04,161608.0,421.3189,421.9688,419.5315,420.602,161608.0
2022-01-26 09:30:00,431.18,439.65,427.72,434.21,45324.0,412.1334,420.2292,408.8262,415.0295,45324.0
2022-01-26 09:40:00,433.01,435.7,431.07,435.69,20165.0,413.8825,416.4537,412.0282,416.4441,20165.0
2022-01-26 09:50:00,435.81,438.76,435.23,436.3,31591.0,416.5588,419.3785,416.0045,417.0272,31591.0
2022-01-26 10:00:00,437.3,437.3,432.84,433.98,24520.0,417.983,417.983,413.72,414.8097,24520.0
2022-01-26 10:10:00,433.98,434.82,431.08,432.88,42198.0,414.8097,415.6126,412.0378,413.7583,42198.0
2022-01-26 10:20:00,432.46,434.37,429.56,429.56,31797.0,413.3568,415.1825,410.5849,410.5849,31797.0
2022-01-26 10:30:00,430.32,431.17,427.07,427.88,30877.0,411.3114,412.1238,408.2049,408.9791,30877.0
2022-01-26 10:40:00,427.65,432.93,427.65,431.97,51130.0,408.7593,413.8061,408.7593,412.8885,51130.0
2022-01-26 10:50:00,432.86,433.55,430.72,432.09,37835.0,413.7392,414.3987,411.6937,413.0032,37835.0
2022-01-26 11:00:00,431.81,434.16,430.99,434.16,19961.0,412.7355,414.9817,411.9518,414.9817,19961.0
2022-01-26 11:10:00,433.81,434.51,431.72,432.33,20297.0,414.6472,415.3163,412.6495,413.2326,20297.0
2022-01-26 11:20:00,432.48,434.29,432.26,432.77,15190.0,413.3759,415.106,413.1657,413.6531,15190.0
2022-01-26 11:30:00,433.5,434.64,433.14,434.64,13782.0,414.3509,415.4405,414.0068,415.4405,13782.0
2022-01-26 11:40:00,434.61,435.06,432.93,433.79,19011.0,415.4119,415.842,413.8061,414.6281,19011.0
2022-01-26 11:50:00,433.9,434.82,432.21,432.77,16761.0,414.7332,415.6126,413.1179,413.6531,16761.0
2022-01-26 12:00:00,433.02,434.97,432.75,434.75,7583.0,413.8921,415.7559,413.634,415.5457,7583.0
2022-01-26 12:10:00,434.82,436.18,434.64,435.88,16813.0,415.6126,416.9125,415.4405,416.6258,16813.0
2022-01-26 12:20:00,435.62,436.01,435.16,435.54,12839.0,416.3772,416.75,415.9376,416.3008,12839.0
2022-01-26 12:30:00,435.47,435.48,434.27,434.28,11449.0,416.2339,416.2434,415.0869,415.0964,11449.0
2022-01-26 12:40:00,434.55,434.93,434.23,434.76,13431.0,415.3545,415.7177,415.0486,415.5552,13431.0
2022-01-26 12:50:00,434.84,435.1,434.07,434.69,10815.0,415.6317,415.8802,414.8957,415.4883,10815.0
2022-01-26 13:00:00,434.69,434.81,433.09,434.53,12951.0,415.4883,415.603,413.959,415.3354,12951.0
2022-01-26 13:10:00,434.83,434.88,432.89,433.48,13505.0,415.6221,415.6699,413.7678,414.3318,13505.0
2022-01-26 13:20:00,433.4,433.4,431.68,432.03,16678.0,414.2553,414.2553,412.6113,412.9458,16678.0
2022-01-26 13:30:00,431.82,433.15,431.77,432.71,23492.0,412.7451,414.0163,412.6973,413.5958,23492.0
2022-01-26 13:40:00,432.47,433.02,431.87,432.66,9764.0,413.3664,413.8921,412.7929,413.548,9764.0
2022-01-26 13:50:00,432.86,433.54,431.59,432.03,33575.0,413.7392,414.3891,412.5253,412.9458,33575.0
2022-01-26 14:00:00,432.03,434.51,431.97,432.47,30847.0,412.9458,415.3163,412.8885,413.3664,30847.0
2022-01-26 14:10:00,432.42,432.51,429.42,429.74,43068.0,413.3186,413.4046,410.4511,410.757,43068.0
2022-01-26 14:20:00,430.07,433.8,430.07,432.63,26524.0,411.0724,414.6376,411.0724,413.5193,26524.0
2022-01-26 14:30:00,432.29,433.54,430.2,432.14,59778.0,413.1943,414.3891,411.1967,413.051,59778.0
2022-01-26 14:40:00,432.21,433.05,426.9,427.28,27726.0,413.1179,413.9208,408.0424,408.4056,27726.0
2022-01-26 14:50:00,427.34,430.74,427.34,428.3,25482.0,408.463,411.7128,408.463,409.3806,25482.0
2022-01-26 15:00:00,428.12,428.42,422.43,422.43,42289.0,409.2085,409.4953,403.7699,403.7699,42289.0
2022-01-26 15:10:00,422.34,424.42,421.29,422.02,31733.0,403.6839,405.672,402.6802,403.378,31733.0
2022-01-26 15:20:00,422.27,426.56,420.73,425.24,36815.0,403.6169,407.7174,402.145,406.4558,36815.0
2022-01-26 15:30:00,425.9,426.51,422.64,425.14,43760.0,407.0866,407.6697,403.9706,406.3602,43760.0
2022-01-26 15:40:00,424.49,426.72,424.11,425.35,67320.0,405.7389,407.8704,405.3757,406.5609,67320.0
2022-01-26 15:50:00,425.66,429.11,425.31,428.44,172544.0,406.8572,410.1548,406.5227,409.5144,172544.0
2022-01-27 09:30:00,432.72,432.72,429.07,429.07,30252.0,413.6053,413.6053,410.1166,410.1166,30252.0
2022-01-27 09:40:00,429.44,437.59,429.43,436.39,14672.0,410.4702,418.2602,410.4607,417.1132,14672.0
2022-01-27 09:50:00,436.88,437.61,434.47,437.49,16871.0,417.5816,418.2793,415.278,418.1646,16871.0
2022-01-27 10:00:00,438.17,439.42,435.27,438.78,13209.0,418.8146,420.0094,416.0427,419.3976,13209.0
2022-01-27 10:10:00,438.83,442.6,437.82,440.46,22848.0,419.4454,423.0489,418.4801,421.0034,22848.0
2022-01-27 10:20:00,440.73,441.17,437.77,437.78,14544.0,421.2615,421.6821,418.4323,418.4418,14544.0
2022-01-27 10:30:00,438.18,439.35,437.21,438.01,14334.0,418.8242,419.9425,417.897,418.6617,14334.0
2022-01-27 10:40:00,438.29,440.0,437.92,438.89,11520.0,418.9293,420.5638,418.5756,419.5028,11520.0
2022-01-27 10:50:00,439.2,444.03,438.95,443.79,13748.0,419.7991,424.4157,419.5601,424.1863,13748.0
2022-01-27 11:00:00,443.95,444.95,442.38,442.76,16312.0,424.3393,425.2951,422.8386,423.2018,16312.0
2022-01-27 11:10:00,443.22,445.18,441.99,442.62,12758.0,423.6415,425.5149,422.4659,423.068,12758.0
2022-01-27 11:20:00,442.69,443.76,441.62,442.57,14282.0,423.1349,424.1577,422.1122,423.0202,14282.0
2022-01-27 11:30:00,443.26,445.01,443.11,443.79,13234.0,423.6798,425.3524,423.5364,424.1863,13234.0
2022-01-27 11:40:00,443.88,444.77,442.88,443.4,15587.0,424.2724,425.1231,423.3165,423.8136,15587.0
2022-01-27 11:50:00,443.08,443.17,441.77,442.62,17395.0,423.5077,423.5937,422.2556,423.068,17395.0
2022-01-27 12:00:00,442.48,442.62,439.76,440.44,18416.0,422.9342,423.068,420.3344,420.9843,18416.0
2022-01-27 12:10:00,440.46,440.81,439.03,439.26,15505.0,421.0034,421.338,419.6366,419.8564,15505.0
2022-01-27 12:20:00,439.21,439.83,438.28,439.23,13391.0,419.8087,420.4013,418.9197,419.8278,13391.0
2022-01-27 12:30:00,439.69,439.84,437.63,438.17,15557.0,420.2675,420.4108,418.2984,418.8146,15557.0
2022-01-27 12:40:00,438.21,438.36,435.79,436.19,11215.0,418.8528,418.9962,416.5397,416.9221,11215.0
2022-01-27 12:50:00,436.3,436.88,435.92,436.65,13413.0,417.0272,417.5816,416.664,417.3617,13413.0
2022-01-27 13:00:00,436.8,436.8,433.86,435.53,14279.0,417.5051,417.5051,414.695,416.2912,14279.0
2022-01-27 13:10:00,435.1,435.78,434.26,434.43,14454.0,415.8802,416.5302,415.0773,415.2398,14454.0
2022-01-27 13:20:00,433.99,434.27,432.79,432.97,10041.0,414.8192,415.0869,413.6722,413.8443,10041.0
2022-01-27 13:30:00,433.07,434.55,432.75,433.58,8377.0,413.9399,415.3545,413.634,414.4273,8377.0
2022-01-27 13:40:00,433.9,434.53,432.85,433.93,10648.0,414.7332,415.3354,413.7296,414.7619,10648.0
2022-01-27 13:50:00,433.86,434.28,432.59,434.1,14276.0,414.695,415.0964,413.4811,414.9244,14276.0
2022-01-27 14:00:00,433.99,435.57,433.99,435.12,6346.0,414.8192,416.3294,414.8192,415.8993,6346.0
2022-01-27 14:10:00,435.34,436.23,433.36,433.81,8443.0,416.1096,416.9603,414.2171,414.6472,8443.0
2022-01-27 14:20:00,433.83,433.94,432.6,433.94,11384.0,414.6663,414.7714,413.4906,414.7714,11384.0
2022-01-27 14:30:00,434.16,434.23,432.08,433.57,9842.0,414.9817,415.0486,412.9936,414.4178,9842.0
2022-01-27 14:40:00,433.75,436.35,433.75,435.4,11881.0,414.5898,417.075,414.5898,416.167,11881.0
2022-01-27 14:50:00,435.23,435.99,433.08,434.95,52446.0,416.0045,416.7309,413.9494,415.7368,52446.0
2022-01-27 15:00:00,434.95,436.61,434.91,435.29,14952.0,415.7368,417.3235,415.6986,416.0618,14952.0
2022-01-27 15:10:00,435.39,436.26,434.78,436.15,30136.0,416.1574,416.989,415.5743,416.8838,30136.0
2022-01-27 15:20:00,436.59,438.86,435.86,438.28,45743.0,417.3044,419.4741,416.6066,418.9197,45743.0
2022-01-27 15:30:00,438.63,438.85,437.04,438.15,57679.0,419.2543,419.4646,417.7345,418.7955,57679.0
2022-01-27 15:40:00,437.8,439.55,436.92,438.08,52857.0,418.4609,420.1336,417.6198,418.7286,52857.0
2022-01-27 15:50:00,437.73,437.79,435.62,435.83,136169.0,418.394,418.4514,416.3772,416.578,136169.0
2022-01-28 09:30:00,434.64,436.67,431.5,433.52,12955.0,415.4405,417.3809,412.4392,414.37,12955.0
2022-01-28 09:40:00,434.43,436.42,433.4,436.42,5331.0,415.2398,417.1419,414.2553,417.1419,5331.0
2022-01-28 09:50:00,435.64,439.01,435.45,437.31,20719.0,416.3964,419.6175,416.2147,417.9926,20719.0
2022-01-28 10:00:00,437.45,439.31,437.16,439.04,11915.0,418.1264,419.9042,417.8492,419.6462,11915.0
2022-01-28 10:10:00,438.8,439.5,437.56,438.95,5306.0,419.4168,420.0858,418.2315,419.5601,5306.0
2022-01-28 10:20:00,438.67,438.67,436.44,437.67,4995.0,419.2925,419.2925,417.161,418.3367,4995.0
2022-01-28 10:30:00,437.46,438.55,436.0,438.55,13891.0,418.136,419.1778,416.7405,419.1778,13891.0
2022-01-28 10:40:00,438.79,438.79,435.05,437.56,13781.0,419.4072,419.4072,415.8324,418.2315,13781.0
2022-01-28 10:50:00,437.29,438.0,436.14,437.82,27671.0,417.9735,418.6521,416.8743,418.4801,27671.0
2022-01-28 11:00:00,438.19,438.19,436.11,437.11,3185.0,418.8337,418.8337,416.8456,417.8014,3185.0
2022-01-28 11:10:00,437.23,439.79,437.22,439.65,4692.0,417.9161,420.363,417.9066,420.2292,4692.0
2022-01-28 11:20:00,439.73,440.42,439.31,439.92,5729.0,420.3057,420.9652,419.9042,420.4873,5729.0
2022-01-28 11:30:00,439.89,441.06,439.27,440.35,7579.0,420.4586,421.5769,419.866,420.8983,7579.0
2022-01-28 11:40:00,440.44,440.83,439.64,439.64,5827.0,420.9843,421.3571,420.2197,420.2197,5827.0
2022-01-28 11:50:00,439.25,440.59,438.67,440.47,6163.0,419.8469,421.1277,419.2925,421.013,6163.0
2022-01-28 12:00:00,440.2,440.2,438.58,438.75,5135.0,420.7549,420.7549,419.2065,419.369,5135.0
2022-01-28 12:10:00,439.05,439.28,437.64,438.61,4618.0,419.6557,419.8756,418.308,419.2352,4618.0
2022-01-28 12:20:00,438.42,438.42,435.85,436.39,9755.0,419.0536,419.0536,416.5971,417.1132,9755.0
2022-01-28 12:30:00,437.0,437.22,436.26,436.45,7220.0,417.6963,417.9066,416.989,417.1706,7220.0
2022-01-28 12:40:00,436.5,437.07,435.7,436.47,10576.0,417.2184,417.7632,416.4537,417.1897,10576.0
2022-01-28 12:50:00,436.31,436.7,435.91,436.21,15097.0,417.0368,417.4095,416.6544,416.9412,15097.0
2022-01-28 13:00:00,436.27,438.14,436.26,437.75,8308.0,416.9985,418.7859,416.989,418.4131,8308.0
2022-01-28 13:10:00,437.78,437.96,436.26,436.26,5082.0,418.4418,418.6139,416.989,416.989,5082.0
2022-01-28 13:20:00,436.32,436.93,435.79,436.15,12101.0,417.0463,417.6294,416.5397,416.8838,12101.0
2022-01-28 13:30:00,436.43,437.32,436.24,436.5,8605.0,417.1515,418.0021,416.9698,417.2184,8605.0
2022-01-28 13:40:00,436.56,437.42,436.24,436.32,10078.0,417.2757,418.0977,416.9698,417.0463,10078.0
2022-01-28 13:50:00,436.42,437.1,436.34,436.8,8105.0,417.1419,417.7919,417.0654,417.5051,8105.0
2022-01-28 14:00:00,436.94,437.21,436.12,436.6,9454.0,417.6389,417.897,416.8551,417.3139,9454.0
2022-01-28 14:10:00,436.47,436.53,435.32,436.14,11316.0,417.1897,417.247,416.0905,416.8743,11316.0
2022-01-28 14:20:00,436.05,436.61,435.82,436.36,14030.0,416.7882,417.3235,416.5684,417.0845,14030.0
2022-01-28 14:30:00,436.07,436.37,435.52,435.99,15708.0,416.8074,417.0941,416.2817,416.7309,15708.0
2022-01-28 14:40:00,437.0,438.02,436.37,437.9,6435.0,417.6963,418.6712,417.0941,418.5565,6435.0
2022-01-28 14:50:00,437.9,438.34,436.78,438.16,10627.0,418.5565,418.9771,417.486,418.805,10627.0
2022-01-28 15:00:00,438.43,438.44,437.4,438.21,10309.0,419.0631,419.0727,418.0786,418.8528,10309.0
2022-01-28 15:10:00,437.98,438.12,436.18,437.3,12683.0,418.633,418.7668,416.9125,417.983,12683.0
2022-01-28 15:20:00,437.77,438.7,437.63,438.12,10649.0,418.4323,419.3212,418.2984,418.7668,10649.0
2022-01-28 15:30:00,438.13,439.85,436.83,439.15,11472.0,418.7764,420.4204,417.5338,419.7513,11472.0
2022-01-28 15:40:00,439.29,441.15,438.65,441.15,17296.0,419.8851,421.663,419.2734,421.663,17296.0
2022-01-28 15:50:00,441.24,442.44,440.6,442.3,57834.0,421.749,422.896,421.1373,422.7622,57834.0
2022-01-31 09:30:00,438.98,442.64,438.46,440.18,22397.0,419.5888,423.0871,419.0918,420.7358,22397.0
2022-01-31 09:40:00,439.38,441.54,439.11,441.54,15024.0,419.9711,422.0357,419.7131,422.0357,15024.0
2022-01-31 09:50:00,441.88,442.6,440.69,441.95,8495.0,422.3607,423.0489,421.2233,422.4276,8495.0
2022-01-31 10:00:00,441.81,442.28,440.26,441.89,16581.0,422.2938,422.743,420.8123,422.3703,16581.0
2022-01-31 10:10:00,441.89,442.39,441.05,441.66,7343.0,422.3703,422.8482,421.5674,422.1504,7343.0
2022-01-31 10:20:00,441.21,441.39,437.14,437.14,11300.0,421.7203,421.8924,417.8301,417.8301,11300.0
2022-01-31 10:30:00,437.93,439.06,437.2,437.29,10266.0,418.5852,419.6653,417.8874,417.9735,10266.0
2022-01-31 10:40:00,437.05,438.11,436.66,437.14,12283.0,417.7441,418.7572,417.3713,417.8301,12283.0
2022-01-31 10:50:00,437.19,438.19,436.81,437.07,11622.0,417.8779,418.8337,417.5147,417.7632,11622.0
2022-01-31 11:00:00,437.1,437.45,436.11,436.94,10771.0,417.7919,418.1264,416.8456,417.6389,10771.0
2022-01-31 11:10:00,436.84,437.47,436.0,437.01,11739.0,417.5433,418.1455,416.7405,417.7058,11739.0
2022-01-31 11:20:00,436.97,437.02,435.95,436.07,8740.0,417.6676,417.7154,416.6927,416.8074,8740.0
2022-01-31 11:30:00,436.28,437.63,436.11,436.64,10697.0,417.0081,418.2984,416.8456,417.3522,10697.0
2022-01-31 11:40:00,437.07,438.05,436.25,438.04,4726.0,417.7632,418.6999,416.9794,418.6903,4726.0
2022-01-31 11:50:00,438.02,439.15,437.14,437.14,11523.0,418.6712,419.7513,417.8301,417.8301,11523.0
2022-01-31 12:00:00,437.01,437.62,436.37,436.37,8146.0,417.7058,418.2889,417.0941,417.0941,8146.0
2022-01-31 12:10:00,436.7,438.71,436.7,438.3,9169.0,417.4095,419.3307,417.4095,418.9389,9169.0
2022-01-31 12:20:00,438.29,438.54,437.55,438.35,4880.0,418.9293,419.1683,418.222,418.9866,4880.0
2022-01-31 12:30:00,438.21,438.43,437.13,437.13,3973.0,418.8528,419.0631,417.8205,417.8205,3973.0
2022-01-31 12:40:00,437.47,437.84,437.11,437.71,5459.0,418.1455,418.4992,417.8014,418.3749,5459.0
2022-01-31 12:50:00,437.28,438.18,436.62,437.81,5890.0,417.9639,418.8242,417.3331,418.4705,5890.0
2022-01-31 13:00:00,437.77,437.83,437.23,437.41,4919.0,418.4323,418.4896,417.9161,418.0882,4919.0
2022-01-31 13:10:00,437.22,438.33,436.97,438.01,10534.0,417.9066,418.9675,417.6676,418.6617,10534.0
2022-01-31 13:20:00,438.12,438.74,437.89,438.21,5132.0,418.7668,419.3594,418.547,418.8528,5132.0
2022-01-31 13:30:00,438.54,440.02,438.54,439.79,8056.0,419.1683,420.5829,419.1683,420.363,8056.0
2022-01-31 13:40:00,439.6,440.54,439.11,439.41,9536.0,420.1814,421.0799,419.7131,419.9998,9536.0
2022-01-31 13:50:00,439.45,440.14,438.9,439.97,7240.0,420.0381,420.6976,419.5123,420.5351,7240.0
2022-01-31 14:00:00,440.41,441.39,440.41,441.36,10770.0,420.9556,421.8924,420.9556,421.8637,10770.0
2022-01-31 14:10:00,441.7,441.7,440.82,441.6,7185.0,422.1887,422.1887,421.3475,422.0931,7185.0
2022-01-31 14:20:00,441.16,441.81,440.99,441.69,8370.0,421.6725,422.2938,421.51,422.1791,8370.0
2022-01-31 14:30:00,441.69,442.35,441.52,441.64,16486.0,422.1791,422.81,422.0166,422.1313,16486.0
2022-01-31 14:40:00,441.69,441.99,440.97,441.58,13849.0,422.1791,422.4659,421.4909,422.074,13849.0
2022-01-31 14:50:00,441.86,442.2,441.37,442.2,9410.0,422.3416,422.6666,421.8732,422.6666,9410.0
2022-01-31 15:00:00,442.13,442.14,440.57,440.77,15118.0,422.5997,422.6092,421.1086,421.2997,15118.0
2022-01-31 15:10:00,440.94,441.0,439.22,439.71,19991.0,421.4622,421.5196,419.8182,420.2866,19991.0
2022-01-31 15:20:00,439.61,441.06,439.02,440.67,24889.0,420.191,421.5769,419.627,421.2042,24889.0
2022-01-31 15:30:00,440.27,441.51,439.79,440.55,18251.0,420.8218,422.0071,420.363,421.0895,18251.0
2022-01-31 15:40:00,440.64,440.88,439.8,440.82,28054.0,421.1755,421.4049,420.3726,421.3475,28054.0
2022-01-31 15:50:00,440.98,442.02,440.69,440.89,85705.0,421.5005,422.4945,421.2233,421.4144,85705.0
2022-02-01 09:30:00,444.35,444.35,438.0,442.37,45088.0,424.7216,424.7216,418.6521,422.8291,45088.0
2022-02-01 09:40:00,443.19,443.72,436.66,438.11,32521.0,423.6128,424.1194,417.3713,418.7572,32521.0
2022-02-01 09:50:00,438.93,439.84,436.0,437.9,16649.0,419.541,420.4108,416.7405,418.5565,16649.0
2022-02-01 10:00:00,437.44,438.62,436.05,437.85,22760.0,418.1168,419.2447,416.7882,418.5087,22760.0
2022-02-01 10:10:00,438.46,439.61,438.44,438.82,11778.0,419.0918,420.191,419.0727,419.4359,11778.0
2022-02-01 10:20:00,438.34,439.28,436.56,436.59,15123.0,418.9771,419.8756,417.2757,417.3044,15123.0
2022-02-01 10:30:00,436.51,437.6,435.53,436.45,21318.0,417.2279,418.2698,416.2912,417.1706,21318.0
2022-02-01 10:40:00,437.15,437.33,435.5,435.5,6757.0,417.8397,418.0117,416.2625,416.2625,6757.0
2022-02-01 10:50:00,435.5,436.67,435.16,436.4,9818.0,416.2625,417.3809,415.9376,417.1228,9818.0
2022-02-01 11:00:00,436.52,437.39,435.36,436.12,8683.0,417.2375,418.069,416.1287,416.8551,8683.0
2022-02-01 11:10:00,436.28,437.32,435.84,436.43,8297.0,417.0081,418.0021,416.5875,417.1515,8297.0
2022-02-01 11:20:00,436.22,436.63,434.09,434.09,5601.0,416.9507,417.3426,414.9148,414.9148,5601.0
2022-02-01 11:30:00,433.98,435.17,432.05,434.88,18659.0,414.8097,415.9471,412.9649,415.6699,18659.0
2022-02-01 11:40:00,434.88,435.5,434.13,434.31,14218.0,415.6699,416.2625,414.9531,415.1251,14218.0
2022-02-01 11:50:00,434.21,434.9,433.02,433.4,34485.0,415.0295,415.689,413.8921,414.2553,34485.0
2022-02-01 12:00:00,433.8,434.62,433.38,433.68,8700.0,414.6376,415.4214,414.2362,414.5229,8700.0
2022-02-01 12:10:00,434.18,434.18,432.67,433.57,6077.0,415.0008,415.0008,413.5575,414.4178,6077.0
2022-02-01 12:20:00,433.41,433.41,432.54,433.17,6092.0,414.2649,414.2649,413.4333,414.0355,6092.0
2022-02-01 12:30:00,433.18,433.28,432.15,432.37,9395.0,414.045,414.1406,413.0605,413.2708,9395.0
2022-02-01 12:40:00,432.35,433.15,432.13,432.66,7086.0,413.2517,414.0163,413.0414,413.548,7086.0
2022-02-01 12:50:00,432.85,433.18,432.6,432.7,4140.0,413.7296,414.045,413.4906,413.5862,4140.0
2022-02-01 13:00:00,432.69,432.9,431.96,432.31,4115.0,413.5767,413.7774,412.8789,413.2134,4115.0
2022-02-01 13:10:00,432.61,433.62,432.59,433.44,5010.0,413.5002,414.4656,413.4811,414.2935,5010.0
2022-02-01 13:20:00,433.33,433.92,432.76,432.98,6121.0,414.1884,414.7523,413.6436,413.8539,6121.0
2022-02-01 13:30:00,432.93,433.97,432.68,433.86,12453.0,413.8061,414.8001,413.5671,414.695,12453.0
2022-02-01 13:40:00,433.97,435.78,433.8,435.68,11663.0,414.8001,416.5302,414.6376,416.4346,11663.0
2022-02-01 13:50:00,435.74,436.38,435.47,436.08,7544.0,416.4919,417.1037,416.2339,416.8169,7544.0
2022-02-01 14:00:00,436.25,436.25,434.76,434.82,7282.0,416.9794,416.9794,415.5552,415.6126,7282.0
2022-02-01 14:10:00,435.34,435.5,434.73,435.06,8176.0,416.1096,416.2625,415.5266,415.842,8176.0
2022-02-01 14:20:00,435.05,435.26,434.47,435.23,6633.0,415.8324,416.0331,415.278,416.0045,6633.0
2022-02-01 14:30:00,435.0,435.05,434.23,434.23,7111.0,415.7846,415.8324,415.0486,415.0486,7111.0
2022-02-01 14:40:00,434.53,434.88,434.45,434.57,8413.0,415.3354,415.6699,415.2589,415.3736,8413.0
2022-02-01 14:50:00,434.31,434.94,434.0,434.0,9137.0,415.1251,415.7273,414.8288,414.8288,9137.0
2022-02-01 15:00:00,433.77,435.41,433.77,435.41,10753.0,414.609,416.1765,414.609,416.1765,10753.0
2022-02-01 15:10:00,435.29,435.76,434.88,435.16,8837.0,416.0618,416.5111,415.6699,415.9376,8837.0
2022-02-01 15:20:00,435.16,436.44,435.02,436.13,13706.0,415.9376,417.161,415.8037,416.8647,13706.0
2022-02-01 15:30:00,436.02,436.95,436.01,436.44,14908.0,416.7596,417.6485,416.75,417.161,14908.0
2022-02-01 15:40:00,436.45,437.31,436.3,437.16,21338.0,417.1706,417.9926,417.0272,417.8492,21338.0
2022-02-01 15:50:00,437.27,439.37,437.27,438.82,100239.0,417.9544,419.9616,417.9544,419.4359,100239.0
2022-02-02 09:30:00,438.9,442.57,437.51,439.84,28093.0,419.5123,423.0202,418.1837,420.4108,28093.0
2022-02-02 09:40:00,439.37,442.34,439.32,440.91,16266.0,419.9616,422.8004,419.9138,421.4336,16266.0
2022-02-02 09:50:00,440.67,440.94,438.77,440.5,14719.0,421.2042,421.4622,419.3881,421.0417,14719.0
2022-02-02 10:00:00,440.5,443.15,440.31,442.71,28383.0,421.0417,423.5746,420.8601,423.154,28383.0
2022-02-02 10:10:00,442.85,442.88,441.31,442.08,16512.0,423.2879,423.3165,421.8159,422.5519,16512.0
2022-02-02 10:20:00,442.27,443.68,441.2,442.88,16572.0,422.7335,424.0812,421.7107,423.3165,16572.0
2022-02-02 10:30:00,442.48,442.5,441.45,442.28,16626.0,422.9342,422.9533,421.9497,422.743,16626.0
2022-02-02 10:40:00,442.89,444.9,442.55,444.03,19785.0,423.3261,425.2473,423.0011,424.4157,19785.0
2022-02-02 10:50:00,444.3,444.38,441.42,441.81,14047.0,424.6738,424.7503,421.921,422.2938,14047.0
2022-02-02 11:00:00,441.96,441.96,440.31,440.98,21018.0,422.4372,422.4372,420.8601,421.5005,21018.0
2022-02-02 11:10:00,441.39,441.59,440.19,441.02,35123.0,421.8924,422.0835,420.7454,421.5387,35123.0
2022-02-02 11:20:00,441.62,441.8,441.18,441.32,8582.0,422.1122,422.2842,421.6916,421.8254,8582.0
2022-02-02 11:30:00,441.16,442.54,441.07,441.77,9579.0,421.6725,422.9916,421.5865,422.2556,9579.0
2022-02-02 11:40:00,442.03,442.48,440.89,441.64,15059.0,422.5041,422.9342,421.4144,422.1313,15059.0
2022-02-02 11:50:00,441.56,442.35,441.56,442.24,4004.0,422.0548,422.81,422.0548,422.7048,4004.0
2022-02-02 12:00:00,442.07,443.11,441.8,442.79,12937.0,422.5423,423.5364,422.2842,423.2305,12937.0
2022-02-02 12:10:00,442.76,443.0,442.14,442.33,8547.0,423.2018,423.4312,422.6092,422.7908,8547.0
2022-02-02 12:20:00,442.41,442.9,442.19,442.48,6078.0,422.8673,423.3357,422.657,422.9342,6078.0
2022-02-02 12:30:00,442.47,443.27,442.14,443.27,6852.0,422.9246,423.6893,422.6092,423.6893,6852.0
2022-02-02 12:40:00,443.27,444.17,442.63,443.92,8546.0,423.6893,424.5496,423.0776,424.3106,8546.0
2022-02-02 12:50:00,444.04,445.12,444.04,445.1,11336.0,424.4253,425.4576,424.4253,425.4385,11336.0
2022-02-02 13:00:00,445.03,446.19,444.78,445.25,39742.0,425.3716,426.4803,425.1326,425.5818,39742.0
2022-02-02 13:10:00,445.25,445.31,444.25,444.59,26867.0,425.5818,425.6392,424.626,424.951,26867.0
2022-02-02 13:20:00,444.67,445.06,444.08,444.16,9648.0,425.0275,425.4002,424.4635,424.54,9648.0
2022-02-02 13:30:00,444.59,444.92,444.38,444.69,9476.0,424.951,425.2664,424.7503,425.0466,9476.0
2022-02-02 13:40:00,444.85,445.03,444.49,444.51,22326.0,425.1995,425.3716,424.8554,424.8745,22326.0
2022-02-02 13:50:00,444.73,445.14,444.4,444.89,13508.0,425.0848,425.4767,424.7694,425.2378,13508.0
2022-02-02 14:00:00,444.64,445.06,444.43,444.69,13501.0,424.9988,425.4002,424.7981,425.0466,13501.0
2022-02-02 14:10:00,444.91,445.14,444.21,444.51,14126.0,425.2569,425.4767,424.5878,424.8745,14126.0
2022-02-02 14:20:00,444.89,446.0,444.46,446.0,15889.0,425.2378,426.2987,424.8267,426.2987,15889.0
2022-02-02 14:30:00,445.81,446.15,444.88,445.24,11892.0,426.1171,426.4421,425.2282,425.5723,11892.0
2022-02-02 14:40:00,445.41,446.12,444.98,445.06,25867.0,425.7348,426.4134,425.3238,425.4002,25867.0
2022-02-02 14:50:00,445.22,445.71,444.97,445.29,27244.0,425.5532,426.0215,425.3142,425.6201,27244.0
2022-02-02 15:00:00,445.17,445.72,444.89,445.42,32894.0,425.5054,426.0311,425.2378,425.7443,32894.0
2022-02-02 15:10:00,445.47,445.58,444.95,445.25,36034.0,425.7921,425.8973,425.2951,425.5818,36034.0
2022-02-02 15:20:00,445.31,446.68,445.09,446.27,31967.0,425.6392,426.9487,425.4289,426.5568,31967.0
2022-02-02 15:30:00,446.29,446.41,445.7,446.09,45411.0,426.5759,426.6906,426.012,426.3847,45411.0
2022-02-02 15:40:00,446.15,447.8,445.91,447.5,47854.0,426.4421,428.0192,426.2127,427.7325,47854.0
2022-02-02 15:50:00,447.38,447.52,444.15,444.16,239798.0,427.6178,427.7516,424.5304,424.54,239798.0
2022-02-03 09:30:00,454.87,457.25,450.05,450.73,51989.0,434.7769,437.0518,430.1698,430.8198,51989.0
2022-02-03 09:40:00,450.84,451.27,446.12,447.35,39423.0,430.9249,431.3359,426.4134,427.5891,39423.0
2022-02-03 09:50:00,447.58,449.24,444.58,447.38,56288.0,427.8089,429.3956,424.9414,427.6178,56288.0
2022-02-03 10:00:00,447.1,450.46,446.69,447.68,52212.0,427.3501,430.5617,426.9582,427.9045,52212.0
2022-02-03 10:10:00,448.04,450.76,448.02,450.0,47424.0,428.2486,430.8485,428.2295,430.122,47424.0
2022-02-03 10:20:00,450.14,451.17,448.79,451.17,47043.0,430.2558,431.2403,428.9655,431.2403,47043.0
2022-02-03 10:30:00,450.89,454.72,450.73,454.21,61475.0,430.9727,434.6335,430.8198,434.1461,61475.0
2022-02-03 10:40:00,454.13,455.1,453.2,454.37,64181.0,434.0696,434.9967,433.1807,434.299,64181.0
2022-02-03 10:50:00,454.25,454.53,453.39,454.17,37711.0,434.1843,434.4519,433.3623,434.1078,37711.0
2022-02-03 11:00:00,454.09,454.13,451.81,452.15,33809.0,434.0314,434.0696,431.8521,432.1771,33809.0
2022-02-03 11:10:00,451.92,453.4,451.92,453.18,11789.0,431.9572,433.3718,431.9572,433.1616,11789.0
2022-02-03 11:20:00,453.3,453.45,451.48,451.89,28637.0,433.2763,433.4196,431.5366,431.9285,28637.0
2022-02-03 11:30:00,452.05,452.69,451.44,451.79,19779.0,432.0815,432.6932,431.4984,431.833,19779.0
2022-02-03 11:40:00,451.45,453.19,451.39,451.71,6933.0,431.508,433.1711,431.4506,431.7565,6933.0
2022-02-03 11:50:00,452.03,452.1,451.19,451.36,5541.0,432.0624,432.1293,431.2595,431.4219,5541.0
2022-02-03 12:00:00,451.58,451.58,450.33,450.7,13853.0,431.6322,431.6322,430.4374,430.7911,13853.0
2022-02-03 12:10:00,450.52,452.2,450.13,451.56,59468.0,430.6191,432.2248,430.2463,431.6131,59468.0
2022-02-03 12:20:00,451.46,451.92,450.95,451.09,25009.0,431.5175,431.9572,431.0301,431.1639,25009.0
2022-02-03 12:30:00,451.2,452.37,451.2,452.16,11852.0,431.269,432.3873,431.269,432.1866,11852.0
2022-02-03 12:40:00,452.19,452.19,449.24,449.24,17414.0,432.2153,432.2153,429.3956,429.3956,17414.0
2022-02-03 12:50:00,449.02,450.29,448.7,450.24,20271.0,429.1853,430.3992,428.8794,430.3514,20271.0
2022-02-03 13:00:00,450.56,450.56,449.63,449.64,23541.0,430.6573,430.6573,429.7684,429.7779,23541.0
2022-02-03 13:10:00,449.52,450.46,449.48,450.28,18858.0,429.6632,430.5617,429.625,430.3897,18858.0
2022-02-03 13:20:00,450.23,450.67,449.01,449.01,10408.0,430.3419,430.7624,429.1758,429.1758,10408.0
2022-02-03 13:30:00,448.65,449.41,448.41,448.92,16167.0,428.8317,429.5581,428.6023,429.0897,16167.0
2022-02-03 13:40:00,449.07,450.05,448.82,450.01,20866.0,429.2331,430.1698,428.9941,430.1316,20866.0
2022-02-03 13:50:00,449.82,449.83,448.41,449.53,12980.0,429.95,429.9595,428.6023,429.6728,12980.0
2022-02-03 14:00:00,449.19,451.08,449.19,451.08,6663.0,429.3478,431.1543,429.3478,431.1543,6663.0
2022-02-03 14:10:00,450.95,451.63,450.95,451.47,4279.0,431.0301,431.68,431.0301,431.5271,4279.0
2022-02-03 14:20:00,451.34,451.37,450.23,450.23,6406.0,431.4028,431.4315,430.3419,430.3419,6406.0
2022-02-03 14:30:00,450.56,450.68,449.87,450.17,7697.0,430.6573,430.772,429.9978,430.2845,7697.0
2022-02-03 14:40:00,450.0,450.2,449.42,449.47,7259.0,430.122,430.3132,429.5676,429.6154,7259.0
2022-02-03 14:50:00,449.42,451.19,449.42,450.88,14910.0,429.5676,431.2595,429.5676,430.9632,14910.0
2022-02-03 15:00:00,450.94,451.17,449.57,450.18,11931.0,431.0205,431.2403,429.711,430.2941,11931.0
2022-02-03 15:10:00,450.4,452.44,450.24,451.66,18452.0,430.5044,432.4542,430.3514,431.7087,18452.0
2022-02-03 15:20:00,452.12,452.74,451.8,452.74,10897.0,432.1484,432.741,431.8425,432.741,10897.0
2022-02-03 15:30:00,452.54,452.54,450.7,451.18,18630.0,432.5498,432.5498,430.7911,431.2499,18630.0
2022-02-03 15:40:00,451.0,451.88,450.93,451.32,20885.0,431.0779,431.919,431.0109,431.3837,20885.0
2022-02-03 15:50:00,451.24,452.79,450.9,451.92,107382.0,431.3072,432.7888,430.9823,431.9572,107382.0
2022-02-04 09:30:00,445.72,449.1,441.53,448.18,51134.0,426.0311,429.2618,422.0262,428.3824,51134.0
2022-02-04 09:40:00,448.24,451.11,447.87,449.24,18444.0,428.4398,431.183,428.0861,429.3956,18444.0
2022-02-04 09:50:00,450.54,451.96,449.7,450.64,12291.0,430.6382,431.9954,429.8353,430.7338,12291.0
2022-02-04 10:00:00,450.9,451.43,447.77,449.5,13336.0,430.9823,431.4889,427.9905,429.6441,13336.0
2022-02-04 10:10:00,449.32,452.32,449.25,452.32,7824.0,429.4721,432.3395,429.4052,432.3395,7824.0
2022-02-04 10:20:00,451.73,452.3,446.94,446.94,13798.0,431.7756,432.3204,427.1972,427.1972,13798.0
2022-02-04 10:30:00,447.07,447.36,443.38,443.9,18966.0,427.3215,427.5986,423.7945,424.2915,18966.0
2022-02-04 10:40:00,443.99,444.0,442.12,443.28,8552.0,424.3775,424.3871,422.5901,423.6989,8552.0
2022-02-04 10:50:00,443.25,445.03,443.03,444.97,16711.0,423.6702,425.3716,423.4599,425.3142,16711.0
2022-02-04 11:00:00,444.74,444.91,442.67,443.56,8074.0,425.0944,425.2569,423.1158,423.9665,8074.0
2022-02-04 11:10:00,443.68,445.2,443.31,444.15,8168.0,424.0812,425.5341,423.7275,424.5304,8168.0
2022-02-04 11:20:00,444.12,445.56,443.74,444.5,7860.0,424.5018,425.8782,424.1385,424.865,7860.0
2022-02-04 11:30:00,444.78,446.58,444.65,445.79,14212.0,425.1326,426.8531,425.0084,426.098,14212.0
2022-02-04 11:40:00,445.7,445.86,444.35,444.59,21847.0,426.012,426.1649,424.7216,424.951,21847.0
2022-02-04 11:50:00,444.7,446.52,444.34,445.5,9629.0,425.0561,426.7957,424.712,425.8208,9629.0
2022-02-04 12:00:00,445.52,445.86,444.89,444.95,20130.0,425.8399,426.1649,425.2378,425.2951,20130.0
2022-02-04 12:10:00,445.28,445.8,444.93,445.64,20493.0,425.6105,426.1076,425.276,425.9546,20493.0
2022-02-04 12:20:00,445.63,446.52,444.74,446.52,11343.0,425.9451,426.7957,425.0944,426.7957,11343.0
2022-02-04 12:30:00,446.28,446.28,445.69,445.97,10818.0,426.5663,426.5663,426.0024,426.27,10818.0
2022-02-04 12:40:00,446.15,446.34,445.0,446.09,10870.0,426.4421,426.6237,425.3429,426.3847,10870.0
2022-02-04 12:50:00,446.17,446.38,445.56,446.15,4565.0,426.4612,426.6619,425.8782,426.4421,4565.0
2022-02-04 13:00:00,446.45,448.23,446.1,448.23,4852.0,426.7288,428.4302,426.3943,428.4302,4852.0
2022-02-04 13:10:00,448.0,448.1,447.66,447.92,4581.0,428.2104,428.306,427.8854,428.1339,4581.0
2022-02-04 13:20:00,448.17,448.26,447.74,448.08,5037.0,428.3729,428.4589,427.9619,428.2868,5037.0
2022-02-04 13:30:00,448.04,448.64,448.04,448.42,5095.0,428.2486,428.8221,428.2486,428.6118,5095.0
2022-02-04 13:40:00,448.55,449.71,448.55,449.18,7219.0,428.7361,429.8448,428.7361,429.3382,7219.0
2022-02-04 13:50:00,449.32,449.37,448.81,449.09,4915.0,429.4721,429.5199,428.9846,429.2522,4915.0
2022-02-04 14:00:00,448.92,448.92,448.4,448.67,3862.0,429.0897,429.0897,428.5927,428.8508,3862.0
2022-02-04 14:10:00,448.75,449.26,448.32,448.4,9705.0,428.9272,429.4147,428.5162,428.5927,9705.0
2022-02-04 14:20:00,448.35,448.87,448.3,448.56,3092.0,428.5449,429.0419,428.4971,428.7456,3092.0
2022-02-04 14:30:00,448.33,449.81,448.33,449.81,4063.0,428.5258,429.9404,428.5258,429.9404,4063.0
2022-02-04 14:40:00,449.45,449.99,449.22,449.56,13454.0,429.5963,430.1125,429.3765,429.7015,13454.0
2022-02-04 14:50:00,449.72,450.27,449.07,449.7,8102.0,429.8544,430.3801,429.2331,429.8353,8102.0
2022-02-04 15:00:00,449.89,451.03,449.62,450.76,11575.0,430.0169,431.1065,429.7588,430.8485,11575.0
2022-02-04 15:10:00,450.68,451.5,449.99,450.51,12833.0,430.772,431.5558,430.1125,430.6095,12833.0
2022-02-04 15:20:00,450.35,451.14,450.35,450.74,12754.0,430.4566,431.2117,430.4566,430.8293,12754.0
2022-02-04 15:30:00,450.94,450.94,449.38,449.79,13041.0,431.0205,431.0205,429.5294,429.9213,13041.0
2022-02-04 15:40:00,449.56,449.63,447.68,447.79,20854.0,429.7015,429.7684,427.9045,428.0096,20854.0
2022-02-04 15:50:00,448.11,448.71,446.06,446.32,62969.0,428.3155,428.889,426.3561,426.6046,62969.0
2022-02-07 09:30:00,450.02,450.99,444.68,446.55,21988.0,430.1411,431.0683,425.037,426.8244,21988.0
2022-02-07 09:40:00,446.25,447.29,445.8,446.98,7206.0,426.5377,427.5317,426.1076,427.2354,7206.0
2022-02-07 09:50:00,447.69,448.62,446.87,447.74,7665.0,427.9141,428.803,427.1303,427.9619,7665.0
2022-02-07 10:00:00,448.11,451.37,448.1,450.41,40757.0,428.3155,431.4315,428.306,430.5139,40757.0
2022-02-07 10:10:00,450.4,451.86,449.77,450.98,13999.0,430.5044,431.8999,429.9022,431.0587,13999.0
2022-02-07 10:20:00,450.96,451.67,450.7,451.18,8419.0,431.0396,431.7183,430.7911,431.2499,8419.0
2022-02-07 10:30:00,451.15,451.81,450.75,451.28,5180.0,431.2212,431.8521,430.8389,431.3455,5180.0
2022-02-07 10:40:00,451.61,452.09,451.29,451.29,7313.0,431.6609,432.1197,431.355,431.355,7313.0
2022-02-07 10:50:00,451.03,451.48,450.7,450.93,9238.0,431.1065,431.5366,430.7911,431.0109,9238.0
2022-02-07 11:00:00,450.81,451.41,450.41,450.74,9625.0,430.8962,431.4697,430.5139,430.8293,9625.0
2022-02-07 11:10:00,450.55,451.78,450.55,451.78,4321.0,430.6477,431.8234,430.6477,431.8234,4321.0
2022-02-07 11:20:00,452.09,453.16,451.91,452.57,4071.0,432.1197,433.1424,431.9477,432.5785,4071.0
2022-02-07 11:30:00,452.48,452.49,450.58,450.58,6262.0,432.4925,432.502,430.6764,430.6764,6262.0
2022-02-07 11:40:00,450.58,451.41,450.34,451.15,9913.0,430.6764,431.4697,430.447,431.2212,9913.0
2022-02-07 11:50:00,451.21,451.72,450.68,451.14,7868.0,431.2786,431.766,430.772,431.2117,7868.0
2022-02-07 12:00:00,451.35,451.35,450.0,450.44,10064.0,431.4124,431.4124,430.122,430.5426,10064.0
2022-02-07 12:10:00,450.29,451.3,450.28,450.53,5384.0,430.3992,431.3646,430.3897,430.6286,5384.0
2022-02-07 12:20:00,450.8,451.05,450.47,450.77,9966.0,430.8867,431.1256,430.5713,430.858,9966.0
2022-02-07 12:30:00,450.86,451.7,450.76,451.17,6215.0,430.944,431.7469,430.8485,431.2403,6215.0
2022-02-07 12:40:00,451.43,452.68,451.35,452.37,8201.0,431.4889,432.6836,431.4124,432.3873,8201.0
2022-02-07 12:50:00,452.21,452.23,451.47,451.96,10112.0,432.2344,432.2535,431.5271,431.9954,10112.0
2022-02-07 13:00:00,451.81,452.39,451.27,452.0,9343.0,431.8521,432.4065,431.3359,432.0337,9343.0
2022-02-07 13:10:00,452.0,452.14,451.31,451.77,9168.0,432.0337,432.1675,431.3742,431.8138,9168.0
2022-02-07 13:20:00,451.92,452.13,451.45,451.83,4689.0,431.9572,432.1579,431.508,431.8712,4689.0
2022-02-07 13:30:00,452.09,453.5,452.08,453.5,6871.0,432.1197,433.4674,432.1101,433.4674,6871.0
2022-02-07 13:40:00,453.67,453.67,452.66,452.67,6890.0,433.6299,433.6299,432.6645,432.6741,6890.0
2022-02-07 13:50:00,452.85,454.33,452.82,454.08,6772.0,432.8461,434.2608,432.8175,434.0218,6772.0
2022-02-07 14:00:00,453.99,454.35,453.36,453.4,10979.0,433.9358,434.2799,433.3336,433.3718,10979.0
2022-02-07 14:10:00,453.38,454.1,453.14,453.64,11730.0,433.3527,434.0409,433.1233,433.6012,11730.0
2022-02-07 14:20:00,454.0,454.32,453.84,454.24,6019.0,433.9453,434.2512,433.7924,434.1747,6019.0
2022-02-07 14:30:00,454.2,454.33,453.84,454.26,7377.0,434.1365,434.2608,433.7924,434.1938,7377.0
2022-02-07 14:40:00,454.15,454.21,453.04,453.05,6640.0,434.0887,434.1461,433.0277,433.0373,6640.0
2022-02-07 14:50:00,453.18,453.85,453.18,453.65,6757.0,433.1616,433.802,433.1616,433.6108,6757.0
2022-02-07 15:00:00,453.55,454.05,452.38,452.8,15104.0,433.5152,433.9931,432.3969,432.7983,15104.0
2022-02-07 15:10:00,452.72,453.3,452.32,452.6,14023.0,432.7219,433.2763,432.3395,432.6072,14023.0
2022-02-07 15:20:00,452.58,453.01,451.55,451.55,17970.0,432.5881,432.9991,431.6036,431.6036,17970.0
2022-02-07 15:30:00,451.44,451.48,450.17,450.17,25255.0,431.4984,431.5366,430.2845,430.2845,25255.0
2022-02-07 15:40:00,450.14,450.28,448.64,448.74,43908.0,430.2558,430.3897,428.8221,428.9177,43908.0
2022-02-07 15:50:00,449.03,449.95,447.76,449.5,105695.0,429.1949,430.0742,427.981,429.6441,105695.0
2022-02-08 09:30:00,448.58,451.42,447.72,449.96,15419.0,428.7648,431.4793,427.9427,430.0838,15419.0
2022-02-08 09:40:00,449.69,450.4,448.31,450.14,6881.0,429.8257,430.5044,428.5067,430.2558,6881.0
2022-02-08 09:50:00,451.03,451.05,449.22,450.2,14723.0,431.1065,431.1256,429.3765,430.3132,14723.0
2022-02-08 10:00:00,450.2,453.32,450.2,453.32,13081.0,430.3132,433.2954,430.3132,433.2954,13081.0
2022-02-08 10:10:00,453.57,454.15,452.58,454.04,6502.0,433.5343,434.0887,432.5881,433.9836,6502.0
2022-02-08 10:20:00,454.08,454.65,453.75,454.65,6744.0,434.0218,434.5666,433.7064,434.5666,6744.0
2022-02-08 10:30:00,454.85,455.58,454.5,454.77,7846.0,434.7578,435.4555,434.4232,434.6813,7846.0
2022-02-08 10:40:00,455.01,455.15,454.16,455.14,8302.0,434.9107,435.0445,434.0983,435.035,8302.0
2022-02-08 10:50:00,454.98,456.43,454.39,456.25,47688.0,434.882,436.268,434.3181,436.0959,47688.0
2022-02-08 11:00:00,456.3,457.67,456.06,457.67,22101.0,436.1437,437.4532,435.9143,437.4532,22101.0
2022-02-08 11:10:00,457.67,459.14,457.46,458.93,15285.0,437.4532,438.8583,437.2525,438.6576,15285.0
2022-02-08 11:20:00,459.32,461.43,459.32,461.29,22757.0,439.0303,441.0471,439.0303,440.9133,22757.0
2022-02-08 11:30:00,461.35,462.7,461.32,462.59,43040.0,440.9707,442.261,440.942,442.1559,43040.0
2022-02-08 11:40:00,462.58,463.4,462.31,462.98,13973.0,442.1463,442.9301,441.8883,442.5287,13973.0
2022-02-08 11:50:00,463.14,463.14,462.05,462.92,15959.0,442.6816,442.6816,441.6397,442.4713,15959.0
2022-02-08 12:00:00,462.92,463.53,462.63,462.73,8664.0,442.4713,443.0544,442.1941,442.2897,8664.0
2022-02-08 12:10:00,462.72,463.58,462.62,463.18,14561.0,442.2801,443.1022,442.1846,442.7198,14561.0
2022-02-08 12:20:00,463.06,463.68,462.88,463.31,19604.0,442.6051,443.1977,442.4331,442.8441,19604.0
2022-02-08 12:30:00,463.21,464.3,463.07,464.3,17738.0,442.7485,443.7903,442.6147,443.7903,17738.0
2022-02-08 12:40:00,464.24,464.51,463.84,464.3,13145.0,443.733,443.9911,443.3507,443.7903,13145.0
2022-02-08 12:50:00,464.38,464.43,463.51,463.87,14987.0,443.8668,443.9146,443.0352,443.3793,14987.0
2022-02-08 13:00:00,463.92,464.59,463.82,464.18,21934.0,443.4271,444.0675,443.3315,443.6756,21934.0
2022-02-08 13:10:00,464.23,464.27,463.33,463.74,18905.0,443.7234,443.7617,442.8632,443.2551,18905.0
2022-02-08 13:20:00,463.74,463.74,462.0,462.39,12365.0,443.2551,443.2551,441.5919,441.9647,12365.0
2022-02-08 13:30:00,462.54,462.93,462.2,462.93,7676.0,442.1081,442.4809,441.7831,442.4809,7676.0
2022-02-08 13:40:00,462.9,463.23,462.58,462.98,5986.0,442.4522,442.7676,442.1463,442.5287,5986.0
2022-02-08 13:50:00,463.09,463.55,462.72,463.53,7851.0,442.6338,443.0735,442.2801,443.0544,7851.0
2022-02-08 14:00:00,463.51,464.04,463.5,463.8,14199.0,443.0352,443.5418,443.0257,443.3124,14199.0
2022-02-08 14:10:00,463.68,463.96,463.25,463.25,7247.0,443.1977,443.4654,442.7867,442.7867,7247.0
2022-02-08 14:20:00,463.35,463.46,462.53,463.09,17338.0,442.8823,442.9875,442.0985,442.6338,17338.0
2022-02-08 14:30:00,462.96,463.67,462.63,462.63,15645.0,442.5095,443.1882,442.1941,442.1941,15645.0
2022-02-08 14:40:00,462.89,463.51,462.79,463.14,9069.0,442.4426,443.0352,442.347,442.6816,9069.0
2022-02-08 14:50:00,463.09,463.58,462.8,463.4,8476.0,442.6338,443.1022,442.3566,442.9301,8476.0
2022-02-08 15:00:00,463.37,464.33,463.05,464.11,21519.0,442.9014,443.819,442.5956,443.6087,21519.0
2022-02-08 15:10:00,464.24,466.0,464.24,465.38,33614.0,443.733,445.4153,443.733,444.8226,33614.0
2022-02-08 15:20:00,465.58,465.85,464.5,465.23,31226.0,445.0138,445.2719,443.9815,444.6793,31226.0
2022-02-08 15:30:00,465.54,466.01,464.93,465.72,28052.0,444.9756,445.4248,444.3925,445.1476,28052.0
2022-02-08 15:40:00,465.82,466.92,465.35,466.79,47284.0,445.2432,446.2946,444.794,446.1704,47284.0
2022-02-08 15:50:00,466.95,468.15,465.57,465.65,109956.0,446.3233,447.4703,445.0042,445.0807,109956.0
2022-02-09 09:30:00,471.99,472.01,465.7,466.78,28218.0,451.1407,451.1598,445.1285,446.1608,28218.0
2022-02-09 09:40:00,467.97,468.86,467.15,468.72,10623.0,447.2982,448.1489,446.5145,448.0151,10623.0
2022-02-09 09:50:00,468.72,469.5,467.65,468.55,8049.0,448.0151,448.7606,446.9924,447.8526,8049.0
2022-02-09 10:00:00,467.85,468.04,466.67,466.77,12397.0,447.1835,447.3651,446.0557,446.1512,12397.0
2022-02-09 10:10:00,466.59,467.99,466.47,467.47,8275.0,445.9792,447.3173,445.8645,446.8203,8275.0
2022-02-09 10:20:00,467.48,467.74,466.52,467.21,15981.0,446.8299,447.0784,445.9123,446.5718,15981.0
2022-02-09 10:30:00,467.24,468.74,466.42,468.44,7776.0,446.6005,448.0342,445.8167,447.7475,7776.0
2022-02-09 10:40:00,468.43,469.19,468.43,468.89,7386.0,447.7379,448.4643,447.7379,448.1776,7386.0
2022-02-09 10:50:00,468.92,468.92,468.18,468.44,9297.0,448.2063,448.2063,447.499,447.7475,9297.0
2022-02-09 11:00:00,468.49,468.61,465.34,465.57,11585.0,447.7953,447.91,444.7844,445.0042,11585.0
2022-02-09 11:10:00,465.71,467.16,465.54,467.16,9212.0,445.1381,446.524,444.9756,446.524,9212.0
2022-02-09 11:20:00,466.82,467.16,466.54,466.7,6083.0,446.199,446.524,445.9314,446.0843,6083.0
2022-02-09 11:30:00,466.76,466.9,466.4,466.81,6716.0,446.1417,446.2755,445.7976,446.1895,6716.0
2022-02-09 11:40:00,466.87,467.96,466.87,467.77,6127.0,446.2468,447.2887,446.2468,447.1071,6127.0
2022-02-09 11:50:00,467.85,468.19,467.49,467.87,5505.0,447.1835,447.5085,446.8394,447.2026,5505.0
2022-02-09 12:00:00,467.85,468.05,467.5,467.57,4084.0,447.1835,447.3747,446.849,446.9159,4084.0
2022-02-09 12:10:00,467.51,467.76,467.02,467.45,8289.0,446.8586,447.0975,446.3902,446.8012,8289.0
2022-02-09 12:20:00,467.3,467.31,466.77,467.17,11090.0,446.6578,446.6674,446.1512,446.5336,11090.0
2022-02-09 12:30:00,467.09,467.99,467.08,467.97,10664.0,446.4571,447.3173,446.4475,447.2982,10664.0
2022-02-09 12:40:00,468.02,468.05,467.15,467.31,11117.0,447.346,447.3747,446.5145,446.6674,11117.0
2022-02-09 12:50:00,467.24,468.12,467.23,468.1,8046.0,446.6005,447.4416,446.5909,447.4225,8046.0
2022-02-09 13:00:00,468.23,468.32,468.02,468.23,23042.0,447.5467,447.6328,447.346,447.5467,23042.0
2022-02-09 13:10:00,468.16,468.99,468.16,468.93,9286.0,447.4798,448.2732,447.4798,448.2158,9286.0
2022-02-09 13:20:00,468.93,469.7,468.93,469.45,12689.0,448.2158,448.9518,448.2158,448.7129,12689.0
2022-02-09 13:30:00,469.57,469.91,469.51,469.85,7283.0,448.8276,449.1525,448.7702,449.0952,7283.0
2022-02-09 13:40:00,469.82,470.39,469.4,470.23,8997.0,449.0665,449.6113,448.6651,449.4584,8997.0
2022-02-09 13:50:00,470.37,470.87,470.32,470.59,8850.0,449.5922,450.0701,449.5444,449.8025,8850.0
2022-02-09 14:00:00,470.5,470.62,470.27,470.42,14891.0,449.7165,449.8312,449.4966,449.64,14891.0
2022-02-09 14:10:00,470.53,471.09,470.42,470.99,6053.0,449.7451,450.2804,449.64,450.1848,6053.0
2022-02-09 14:20:00,470.99,471.21,470.73,471.2,9531.0,450.1848,450.3951,449.9363,450.3856,9531.0
2022-02-09 14:30:00,471.14,471.81,471.1,471.68,12756.0,450.3282,450.9686,450.29,450.8443,12756.0
2022-02-09 14:40:00,471.76,471.82,471.06,471.18,9302.0,450.9208,450.9782,450.2517,450.3664,9302.0
2022-02-09 14:50:00,471.08,471.24,470.24,470.25,17473.0,450.2709,450.4238,449.468,449.4775,17473.0
2022-02-09 15:00:00,470.26,470.44,468.38,468.38,25059.0,449.4871,449.6591,447.6901,447.6901,25059.0
2022-02-09 15:10:00,468.37,469.38,468.06,469.24,13374.0,447.6806,448.6459,447.3843,448.5121,13374.0
2022-02-09 15:20:00,469.35,469.75,468.85,469.41,9329.0,448.6173,448.9996,448.1394,448.6746,9329.0
2022-02-09 15:30:00,469.31,470.06,469.26,469.83,15805.0,448.579,449.2959,448.5312,449.0761,15805.0
2022-02-09 15:40:00,469.89,469.89,468.41,468.98,31375.0,449.1334,449.1334,447.7188,448.2636,31375.0
2022-02-09 15:50:00,469.1,469.73,467.82,467.91,77386.0,448.3783,448.9805,447.1549,447.2409,77386.0
2022-02-10 09:30:00,462.87,465.39,461.45,461.45,20750.0,442.4235,444.8322,441.0662,441.0662,20750.0
2022-02-10 09:40:00,462.1,466.1,462.07,465.25,17222.0,441.6875,445.5108,441.6589,444.6984,17222.0
2022-02-10 09:50:00,465.87,466.41,465.11,465.52,8843.0,445.291,445.8071,444.5646,444.9565,8843.0
2022-02-10 10:00:00,465.6,468.0,465.44,467.59,16069.0,445.0329,447.3269,444.88,446.935,16069.0
2022-02-10 10:10:00,467.66,468.18,465.03,465.36,6228.0,447.0019,447.499,444.4881,444.8035,6228.0
2022-02-10 10:20:00,465.07,465.67,463.99,464.51,20801.0,444.5263,445.0998,443.494,443.9911,20801.0
2022-02-10 10:30:00,464.05,465.29,463.5,465.29,8794.0,443.5514,444.7366,443.0257,444.7366,8794.0
2022-02-10 10:40:00,465.19,465.21,462.88,463.97,7627.0,444.641,444.6601,442.4331,443.4749,7627.0
2022-02-10 10:50:00,463.77,463.77,461.54,461.77,11556.0,443.2838,443.2838,441.1523,441.3721,11556.0
2022-02-10 11:00:00,461.85,463.77,460.71,463.77,27902.0,441.4486,443.2838,440.3589,443.2838,27902.0
2022-02-10 11:10:00,463.17,463.22,461.77,461.78,7405.0,442.7103,442.7581,441.3721,441.3817,7405.0
2022-02-10 11:20:00,461.66,462.18,461.65,461.87,5798.0,441.267,441.764,441.2574,441.4677,5798.0
2022-02-10 11:30:00,461.89,462.35,461.11,461.75,3524.0,441.4868,441.9265,440.7413,441.353,3524.0
2022-02-10 11:40:00,462.11,463.54,462.06,463.45,3669.0,441.6971,443.0639,441.6493,442.9779,3669.0
2022-02-10 11:50:00,463.11,464.19,463.11,463.8,3920.0,442.6529,443.6852,442.6529,443.3124,3920.0
2022-02-10 12:00:00,463.78,464.16,463.58,464.16,3414.0,443.2933,443.6565,443.1022,443.6565,3414.0
2022-02-10 12:10:00,464.36,464.62,464.03,464.08,5014.0,443.8477,444.0962,443.5323,443.5801,5014.0
2022-02-10 12:20:00,464.21,464.5,463.87,464.0,5800.0,443.7043,443.9815,443.3793,443.5036,5800.0
2022-02-10 12:30:00,464.02,464.05,463.36,464.05,3601.0,443.5227,443.5514,442.8919,443.5514,3601.0
2022-02-10 12:40:00,464.29,464.43,462.34,462.95,5967.0,443.7808,443.9146,441.9169,442.5,5967.0
2022-02-10 12:50:00,463.0,463.0,461.46,461.92,6659.0,442.5478,442.5478,441.0758,441.5155,6659.0
2022-02-10 13:00:00,462.06,462.48,461.5,462.41,3977.0,441.6493,442.0507,441.114,441.9838,3977.0
2022-02-10 13:10:00,462.02,462.05,459.87,459.94,10357.0,441.6111,441.6397,439.556,439.6229,10357.0
2022-02-10 13:20:00,460.13,460.25,459.24,459.25,4666.0,439.8045,439.9192,438.9539,438.9634,4666.0
2022-02-10 13:30:00,459.27,459.38,458.37,459.02,2627.0,438.9825,439.0877,438.1223,438.7436,2627.0
2022-02-10 13:40:00,459.14,459.83,458.83,458.83,1591.0,438.8583,439.5178,438.562,438.562,1591.0
2022-02-10 13:50:00,458.94,459.03,457.59,458.57,7620.0,438.6671,438.7531,437.3767,438.3135,7620.0
2022-02-10 14:00:00,458.7,458.76,457.61,457.93,5021.0,438.4377,438.4951,437.3959,437.7017,5021.0
2022-02-10 14:10:00,457.84,457.96,455.36,455.36,20260.0,437.6157,437.7304,435.2453,435.2453,20260.0
2022-02-10 14:20:00,455.57,456.92,455.14,456.76,5680.0,435.446,436.7363,435.035,436.5834,5680.0
2022-02-10 14:30:00,456.77,457.74,456.17,457.69,4680.0,436.593,437.5201,436.0195,437.4723,4680.0
2022-02-10 14:40:00,457.94,458.44,457.19,457.63,9036.0,437.7113,438.1892,436.9944,437.415,9036.0
2022-02-10 14:50:00,457.53,457.88,455.41,456.48,13846.0,437.3194,437.6539,435.293,436.3158,13846.0
2022-02-10 15:00:00,456.75,458.01,456.47,457.77,8105.0,436.5739,437.7782,436.3062,437.5488,8105.0
2022-02-10 15:10:00,458.02,458.79,457.72,457.85,12632.0,437.7878,438.5237,437.501,437.6253,12632.0
2022-02-10 15:20:00,457.95,458.59,457.0,457.99,9647.0,437.7208,438.3326,436.8128,437.7591,9647.0
2022-02-10 15:30:00,457.81,457.99,456.6,457.99,11020.0,437.587,437.7591,436.4305,437.7591,11020.0
2022-02-10 15:40:00,457.78,458.07,455.65,456.15,17967.0,437.5584,437.8355,435.5224,436.0004,17967.0
2022-02-10 15:50:00,456.13,458.06,455.11,457.69,61688.0,435.9812,437.826,435.0063,437.4723,61688.0
2022-02-11 09:30:00,455.84,458.86,454.82,458.76,9389.0,435.7041,438.5906,434.7291,438.4951,9389.0
2022-02-11 09:40:00,458.38,462.18,458.38,462.18,4581.0,438.1319,441.764,438.1319,441.764,4581.0
2022-02-11 09:50:00,461.43,461.45,458.9,459.76,5342.0,441.0471,441.0662,438.6289,439.4509,5342.0
2022-02-11 10:00:00,459.9,460.36,459.11,459.26,6989.0,439.5847,440.0244,438.8296,438.973,6989.0
2022-02-11 10:10:00,459.38,459.83,458.1,459.83,5913.0,439.0877,439.5178,437.8642,439.5178,5913.0
2022-02-11 10:20:00,460.65,461.07,460.37,460.46,5049.0,440.3016,440.703,440.0339,440.12,5049.0
2022-02-11 10:30:00,460.33,460.64,458.56,459.1,13330.0,439.9957,440.292,438.3039,438.82,13330.0
2022-02-11 10:40:00,459.28,459.38,457.88,458.05,7618.0,438.9921,439.0877,437.6539,437.8164,7618.0
2022-02-11 10:50:00,457.83,458.06,456.94,458.05,10505.0,437.6061,437.826,436.7555,437.8164,10505.0
2022-02-11 11:00:00,458.04,458.52,456.89,457.29,11183.0,437.8069,438.2657,436.7077,437.09,11183.0
2022-02-11 11:10:00,456.53,457.07,456.07,456.86,6332.0,436.3636,436.8797,435.9239,436.679,6332.0
2022-02-11 11:20:00,456.92,457.08,455.66,455.66,5435.0,436.7363,436.8893,435.532,435.532,5435.0
2022-02-11 11:30:00,455.93,456.26,455.08,455.3,6612.0,435.7901,436.1055,434.9776,435.1879,6612.0
2022-02-11 11:40:00,455.33,456.2,454.46,455.74,14015.0,435.2166,436.0482,434.385,435.6085,14015.0
2022-02-11 11:50:00,455.65,456.99,455.24,456.89,7008.0,435.5224,436.8033,435.1306,436.7077,7008.0
2022-02-11 12:00:00,456.61,457.15,455.93,455.93,6603.0,436.44,436.9562,435.7901,435.7901,6603.0
2022-02-11 12:10:00,455.57,455.87,455.02,455.13,4257.0,435.446,435.7327,434.9203,435.0254,4257.0
2022-02-11 12:20:00,455.09,455.48,454.92,455.14,4673.0,434.9872,435.36,434.8247,435.035,4673.0
2022-02-11 12:30:00,455.24,455.85,454.98,455.84,3679.0,435.1306,435.7136,434.882,435.7041,3679.0
2022-02-11 12:40:00,455.81,456.26,455.42,455.43,5181.0,435.6754,436.1055,435.3026,435.3122,5181.0
2022-02-11 12:50:00,455.23,455.86,454.92,455.86,6824.0,435.121,435.7232,434.8247,435.7232,6824.0
2022-02-11 13:00:00,456.01,456.6,455.69,456.3,4493.0,435.8665,436.4305,435.5607,436.1437,4493.0
2022-02-11 13:10:00,456.48,456.48,455.07,455.24,4335.0,436.3158,436.3158,434.9681,435.1306,4335.0
2022-02-11 13:20:00,455.12,455.45,454.0,454.0,6062.0,435.0159,435.3313,433.9453,433.9453,6062.0
2022-02-11 13:30:00,453.87,454.13,452.26,452.26,7431.0,433.8211,434.0696,432.2822,432.2822,7431.0
2022-02-11 13:40:00,452.15,452.63,449.05,450.02,15909.0,432.1771,432.6358,429.214,430.1411,15909.0
2022-02-11 13:50:00,449.58,449.86,449.0,449.5,12077.0,429.7206,429.9882,429.1662,429.6441,12077.0
2022-02-11 14:00:00,449.5,450.9,448.57,450.11,11634.0,429.6441,430.9823,428.7552,430.2272,11634.0
2022-02-11 14:10:00,450.06,451.75,449.56,451.58,12042.0,430.1794,431.7947,429.7015,431.6322,12042.0
2022-02-11 14:20:00,451.37,452.16,448.95,449.2,8098.0,431.4315,432.1866,429.1184,429.3574,8098.0
2022-02-11 14:30:00,449.46,451.76,449.46,451.13,9891.0,429.6059,431.8043,429.6059,431.2021,9891.0
2022-02-11 14:40:00,450.84,451.36,448.22,449.25,18322.0,430.9249,431.4219,428.4207,429.4052,18322.0
2022-02-11 14:50:00,448.71,450.31,448.42,450.31,7074.0,428.889,430.4183,428.6118,430.4183,7074.0
2022-02-11 15:00:00,450.48,451.34,449.99,450.14,15910.0,430.5808,431.4028,430.1125,430.2558,15910.0
2022-02-11 15:10:00,449.88,450.76,449.21,449.57,21408.0,430.0073,430.8485,429.3669,429.711,21408.0
2022-02-11 15:20:00,449.15,449.92,448.37,449.7,17226.0,429.3096,430.0456,428.564,429.8353,17226.0
2022-02-11 15:30:00,449.58,449.58,448.06,448.12,15496.0,429.7206,429.7206,428.2677,428.3251,15496.0
2022-02-11 15:40:00,448.07,450.13,446.65,450.13,34232.0,428.2773,430.2463,426.92,430.2463,34232.0
2022-02-11 15:50:00,449.88,449.96,447.55,447.96,73411.0,430.0073,430.0838,427.7802,428.1721,73411.0
2022-02-14 09:30:00,448.46,450.04,447.01,449.03,14234.0,428.6501,430.1603,427.2641,429.1949,14234.0
2022-02-14 09:40:00,449.21,449.39,446.62,447.97,4927.0,429.3669,429.539,426.8913,428.1817,4927.0
2022-02-14 09:50:00,447.59,447.98,446.62,447.95,7493.0,427.8185,428.1913,426.8913,428.1626,7493.0
2022-02-14 10:00:00,448.34,448.34,445.07,446.03,4991.0,428.5354,428.5354,425.4098,426.3274,4991.0
2022-02-14 10:10:00,446.06,447.27,443.56,443.99,5350.0,426.3561,427.5126,423.9665,424.3775,5350.0
2022-02-14 10:20:00,444.22,445.34,444.22,445.22,2427.0,424.5973,425.6679,424.5973,425.5532,2427.0
2022-02-14 10:30:00,444.68,444.68,442.46,442.99,5990.0,425.037,425.037,422.9151,423.4217,5990.0
2022-02-14 10:40:00,442.83,443.37,441.6,441.6,4851.0,423.2687,423.7849,422.0931,422.0931,4851.0
2022-02-14 10:50:00,441.87,441.88,440.46,440.69,8842.0,422.3512,422.3607,421.0034,421.2233,8842.0
2022-02-14 11:00:00,440.75,440.75,439.51,439.68,6206.0,421.2806,421.2806,420.0954,420.2579,6206.0
2022-02-14 11:10:00,439.69,439.93,439.02,439.93,7049.0,420.2675,420.4968,419.627,420.4968,7049.0
2022-02-14 11:20:00,439.71,441.01,439.63,440.98,6685.0,420.2866,421.5291,420.2101,421.5005,6685.0
2022-02-14 11:30:00,440.76,441.47,440.58,440.79,10429.0,421.2902,421.9688,421.1181,421.3189,10429.0
2022-02-14 11:40:00,440.93,443.7,440.93,443.7,23955.0,421.4527,424.1003,421.4527,424.1003,23955.0
2022-02-14 11:50:00,443.34,443.99,442.29,443.94,6272.0,423.7562,424.3775,422.7526,424.3297,6272.0
2022-02-14 12:00:00,443.74,444.08,442.4,442.4,6642.0,424.1385,424.4635,422.8577,422.8577,6642.0
2022-02-14 12:10:00,442.35,442.73,442.29,442.56,3508.0,422.81,423.1732,422.7526,423.0107,3508.0
2022-02-14 12:20:00,442.64,443.82,442.6,443.8,17210.0,423.0871,424.215,423.0489,424.1959,17210.0
2022-02-14 12:30:00,443.88,444.06,443.49,443.84,10925.0,424.2724,424.4444,423.8996,424.2341,10925.0
2022-02-14 12:40:00,443.91,444.16,443.67,444.09,13379.0,424.301,424.54,424.0716,424.4731,13379.0
2022-02-14 12:50:00,444.11,444.48,443.75,444.1,11907.0,424.4922,424.8459,424.1481,424.4826,11907.0
2022-02-14 13:00:00,444.15,444.89,443.98,444.36,11800.0,424.5304,425.2378,424.3679,424.7312,11800.0
2022-02-14 13:10:00,444.49,444.53,444.2,444.53,3227.0,424.8554,424.8937,424.5782,424.8937,3227.0
2022-02-14 13:20:00,444.43,444.5,443.44,443.52,2887.0,424.7981,424.865,423.8518,423.9283,2887.0
2022-02-14 13:30:00,443.52,443.58,442.97,443.51,4336.0,423.9283,423.9856,423.4026,423.9187,4336.0
2022-02-14 13:40:00,443.16,443.47,441.98,442.07,4467.0,423.5842,423.8805,422.4563,422.5423,4467.0
2022-02-14 13:50:00,441.97,441.97,440.49,441.01,9304.0,422.4467,422.4467,421.0321,421.5291,9304.0
2022-02-14 14:00:00,440.58,441.14,440.28,441.1,7633.0,421.1181,421.6534,420.8314,421.6152,7633.0
2022-02-14 14:10:00,440.98,441.84,440.95,441.78,8630.0,421.5005,422.3225,421.4718,422.2651,8630.0
2022-02-14 14:20:00,441.94,443.85,441.47,442.77,7854.0,422.4181,424.2437,421.9688,423.2114,7854.0
2022-02-14 14:30:00,442.75,443.25,441.86,442.85,11725.0,423.1923,423.6702,422.3416,423.2879,11725.0
2022-02-14 14:40:00,442.71,443.35,442.52,442.92,9944.0,423.154,423.7658,422.9724,423.3548,9944.0
2022-02-14 14:50:00,442.97,444.01,442.68,443.23,9555.0,423.4026,424.3966,423.1254,423.6511,9555.0
2022-02-14 15:00:00,443.46,443.65,442.79,443.13,9780.0,423.8709,424.0525,423.2305,423.5555,9780.0
2022-02-14 15:10:00,443.29,444.12,442.8,443.61,29964.0,423.7084,424.5018,423.2401,424.0143,29964.0
2022-02-14 15:20:00,443.5,444.38,443.23,443.54,31365.0,423.9092,424.7503,423.6511,423.9474,31365.0
2022-02-14 15:30:00,443.69,444.98,443.53,444.76,31360.0,424.0908,425.3238,423.9378,425.1135,31360.0
2022-02-14 15:40:00,444.63,445.37,443.79,444.88,59110.0,424.9892,425.6965,424.1863,425.2282,59110.0
2022-02-14 15:50:00,444.49,445.13,443.7,443.96,97411.0,424.8554,425.4671,424.1003,424.3488,97411.0
2022-02-15 09:30:00,448.38,450.79,447.23,449.52,15631.0,428.5736,430.8771,427.4744,429.6632,15631.0
2022-02-15 09:40:00,449.34,452.38,449.2,452.18,18019.0,429.4912,432.3969,429.3574,432.2057,18019.0
2022-02-15 09:50:00,452.18,452.18,449.43,449.43,9353.0,432.2057,432.2057,429.5772,429.5772,9353.0
2022-02-15 10:00:00,449.92,449.99,447.55,448.89,9814.0,430.0456,430.1125,427.7802,429.0611,9814.0
2022-02-15 10:10:00,448.69,449.48,447.88,449.27,9182.0,428.8699,429.625,428.0957,429.4243,9182.0
2022-02-15 10:20:00,449.49,450.0,449.15,449.84,16145.0,429.6346,430.122,429.3096,429.9691,16145.0
2022-02-15 10:30:00,449.93,450.49,449.7,449.88,19822.0,430.0551,430.5904,429.8353,430.0073,19822.0
2022-02-15 10:40:00,449.59,449.59,448.9,449.23,7260.0,429.7301,429.7301,429.0706,429.386,7260.0
2022-02-15 10:50:00,449.18,449.86,448.65,449.69,5819.0,429.3382,429.9882,428.8317,429.8257,5819.0
2022-02-15 11:00:00,449.87,450.34,449.49,450.12,23716.0,429.9978,430.447,429.6346,430.2367,23716.0
2022-02-15 11:10:00,449.82,450.47,449.46,449.65,9378.0,429.95,430.5713,429.6059,429.7875,9378.0
2022-02-15 11:20:00,449.26,449.42,447.24,447.24,6358.0,429.4147,429.5676,427.4839,427.4839,6358.0
2022-02-15 11:30:00,447.44,447.91,447.08,447.33,7286.0,427.6751,428.1243,427.331,427.57,7286.0
2022-02-15 11:40:00,447.04,447.48,446.35,446.35,4373.0,427.2928,427.7133,426.6333,426.6333,4373.0
2022-02-15 11:50:00,446.43,447.58,446.19,447.58,3996.0,426.7097,427.8089,426.4803,427.8089,3996.0
2022-02-15 12:00:00,447.93,448.11,447.68,447.87,4772.0,428.1435,428.3155,427.9045,428.0861,4772.0
2022-02-15 12:10:00,447.9,447.9,447.14,447.25,4406.0,428.1148,428.1148,427.3884,427.4935,4406.0
2022-02-15 12:20:00,447.35,448.15,447.27,448.1,2515.0,427.5891,428.3537,427.5126,428.306,2515.0
2022-02-15 12:30:00,447.91,448.12,447.59,447.59,4825.0,428.1243,428.3251,427.8185,427.8185,4825.0
2022-02-15 12:40:00,447.77,447.77,446.91,446.91,2933.0,427.9905,427.9905,427.1685,427.1685,2933.0
2022-02-15 12:50:00,447.18,447.18,446.7,446.91,2971.0,427.4266,427.4266,426.9678,427.1685,2971.0
2022-02-15 13:00:00,447.03,447.35,446.83,447.27,4383.0,427.2832,427.5891,427.0921,427.5126,4383.0
2022-02-15 13:10:00,447.29,447.53,447.01,447.53,3002.0,427.5317,427.7611,427.2641,427.7611,3002.0
2022-02-15 13:20:00,447.65,448.33,447.57,448.33,3795.0,427.8758,428.5258,427.7994,428.5258,3795.0
2022-02-15 13:30:00,448.34,448.89,448.19,448.53,6949.0,428.5354,429.0611,428.392,428.717,6949.0
2022-02-15 13:40:00,448.45,448.77,447.86,447.86,3954.0,428.6405,428.9464,428.0766,428.0766,3954.0
2022-02-15 13:50:00,447.93,447.93,447.61,447.66,3156.0,428.1435,428.1435,427.8376,427.8854,3156.0
2022-02-15 14:00:00,447.82,447.89,447.19,447.19,6401.0,428.0383,428.1052,427.4362,427.4362,6401.0
2022-02-15 14:10:00,447.07,448.63,446.94,448.53,4521.0,427.3215,428.8125,427.1972,428.717,4521.0
2022-02-15 14:20:00,448.9,449.25,448.84,449.23,5495.0,429.0706,429.4052,429.0133,429.386,5495.0
2022-02-15 14:30:00,449.29,449.45,448.5,448.91,5263.0,429.4434,429.5963,428.6883,429.0802,5263.0
2022-02-15 14:40:00,449.07,449.07,447.99,448.16,6497.0,429.2331,429.2331,428.2008,428.3633,6497.0
2022-02-15 14:50:00,448.14,448.88,447.68,448.88,6960.0,428.3442,429.0515,427.9045,429.0515,6960.0
2022-02-15 15:00:00,448.78,449.15,448.75,448.8,9075.0,428.9559,429.3096,428.9272,428.975,9075.0
2022-02-15 15:10:00,448.85,449.15,448.42,448.99,11599.0,429.0228,429.3096,428.6118,429.1566,11599.0
2022-02-15 15:20:00,449.01,449.82,448.91,449.53,15476.0,429.1758,429.95,429.0802,429.6728,15476.0
2022-02-15 15:30:00,449.28,449.4,447.54,447.54,16409.0,429.4338,429.5485,427.7707,427.7707,16409.0
2022-02-15 15:40:00,447.59,447.93,446.92,447.75,17635.0,427.8185,428.1435,427.1781,427.9714,17635.0
2022-02-15 15:50:00,448.11,450.04,448.11,449.89,77208.0,428.3155,430.1603,428.3155,430.0169,77208.0
2022-02-16 09:30:00,448.09,450.77,448.09,450.77,13101.0,428.2964,430.858,428.2964,430.858,13101.0
2022-02-16 09:40:00,450.48,452.9,449.93,451.19,9299.0,430.5808,432.8939,430.0551,431.2595,9299.0
2022-02-16 09:50:00,450.95,451.56,449.81,450.02,7994.0,431.0301,431.6131,429.9404,430.1411,7994.0
2022-02-16 10:00:00,449.85,450.55,448.79,449.39,10335.0,429.9787,430.6477,428.9655,429.539,10335.0
2022-02-16 10:10:00,449.59,451.24,449.43,451.24,8424.0,429.7301,431.3072,429.5772,431.3072,8424.0
2022-02-16 10:20:00,451.09,453.24,450.88,452.52,20920.0,431.1639,433.2189,430.9632,432.5307,20920.0
2022-02-16 10:30:00,452.46,453.52,452.04,452.51,13883.0,432.4734,433.4865,432.0719,432.5211,13883.0
2022-02-16 10:40:00,452.92,452.92,451.52,451.85,13189.0,432.913,432.913,431.5749,431.8903,13189.0
2022-02-16 10:50:00,451.91,452.26,450.27,450.83,11994.0,431.9477,432.2822,430.3801,430.9154,11994.0
2022-02-16 11:00:00,450.97,451.06,450.09,450.59,6730.0,431.0492,431.1352,430.208,430.686,6730.0
2022-02-16 11:10:00,450.56,451.45,450.56,450.94,14460.0,430.6573,431.508,430.6573,431.0205,14460.0
2022-02-16 11:20:00,450.77,452.4,450.77,452.21,5026.0,430.858,432.416,430.858,432.2344,5026.0
2022-02-16 11:30:00,452.09,452.56,451.65,452.37,6563.0,432.1197,432.5689,431.6991,432.3873,6563.0
2022-02-16 11:40:00,452.4,452.43,451.78,452.08,2665.0,432.416,432.4447,431.8234,432.1101,2665.0
2022-02-16 11:50:00,452.11,452.15,451.39,451.85,6104.0,432.1388,432.1771,431.4506,431.8903,6104.0
2022-02-16 12:00:00,451.86,452.42,451.85,452.24,5225.0,431.8999,432.4351,431.8903,432.2631,5225.0
2022-02-16 12:10:00,452.23,452.4,451.83,452.2,4071.0,432.2535,432.416,431.8712,432.2248,4071.0
2022-02-16 12:20:00,452.27,452.61,451.99,452.28,3703.0,432.2918,432.6167,432.0241,432.3013,3703.0
2022-02-16 12:30:00,451.89,451.97,451.03,451.5,5956.0,431.9285,432.005,431.1065,431.5558,5956.0
2022-02-16 12:40:00,451.7,451.72,451.3,451.72,3532.0,431.7469,431.766,431.3646,431.766,3532.0
2022-02-16 12:50:00,451.49,452.37,451.45,452.36,4052.0,431.5462,432.3873,431.508,432.3778,4052.0
2022-02-16 13:00:00,452.21,452.87,452.02,452.66,4311.0,432.2344,432.8652,432.0528,432.6645,4311.0
2022-02-16 13:10:00,452.68,452.72,452.21,452.49,4449.0,432.6836,432.7219,432.2344,432.502,4449.0
2022-02-16 13:20:00,452.36,453.2,452.28,453.15,6130.0,432.3778,433.1807,432.3013,433.1329,6130.0
2022-02-16 13:30:00,453.17,454.02,453.1,453.58,9590.0,433.152,433.9644,433.0851,433.5439,9590.0
2022-02-16 13:40:00,453.47,453.52,452.94,453.33,4272.0,433.4387,433.4865,432.9322,433.3049,4272.0
2022-02-16 13:50:00,453.35,453.49,452.81,453.09,4547.0,433.324,433.4579,432.8079,433.0755,4547.0
2022-02-16 14:00:00,453.27,454.88,452.96,454.14,9997.0,433.2476,434.7865,432.9513,434.0791,9997.0
2022-02-16 14:10:00,454.09,454.94,453.23,454.78,10016.0,434.0314,434.8438,433.2093,434.6909,10016.0
2022-02-16 14:20:00,454.69,456.88,454.68,456.71,10341.0,434.6049,436.6981,434.5953,436.5356,10341.0
2022-02-16 14:30:00,457.01,457.74,455.9,456.54,8366.0,436.8224,437.5201,435.7614,436.3731,8366.0
2022-02-16 14:40:00,456.19,456.54,455.69,456.41,5981.0,436.0386,436.3731,435.5607,436.2489,5981.0
2022-02-16 14:50:00,456.46,456.94,456.34,456.7,3141.0,436.2967,436.7555,436.182,436.5261,3141.0
2022-02-16 15:00:00,456.87,457.27,456.49,456.88,6884.0,436.6886,437.0709,436.3253,436.6981,6884.0
2022-02-16 15:10:00,456.73,456.94,456.29,456.92,6849.0,436.5547,436.7555,436.1342,436.7363,6849.0
2022-02-16 15:20:00,456.91,457.52,456.86,457.41,10467.0,436.7268,437.3098,436.679,437.2047,10467.0
2022-02-16 15:30:00,457.46,458.24,456.83,458.24,17338.0,437.2525,437.998,436.6503,437.998,17338.0
2022-02-16 15:40:00,458.19,459.31,458.13,459.3,39607.0,437.9502,439.0208,437.8929,439.0112,39607.0
2022-02-16 15:50:00,459.34,459.88,458.36,458.61,108689.0,439.0494,439.5656,438.1127,438.3517,108689.0
2022-02-17 09:30:00,455.39,457.71,452.33,453.26,11278.0,435.2739,437.4914,432.3491,433.238,11278.0
2022-02-17 09:40:00,453.32,453.32,451.01,451.37,7825.0,433.2954,433.2954,431.0874,431.4315,7825.0
2022-02-17 09:50:00,451.33,451.47,449.22,449.62,19071.0,431.3933,431.5271,429.3765,429.7588,19071.0
2022-02-17 10:00:00,449.79,450.8,449.45,450.06,8919.0,429.9213,430.8867,429.5963,430.1794,8919.0
2022-02-17 10:10:00,449.87,450.89,449.49,450.04,6191.0,429.9978,430.9727,429.6346,430.1603,6191.0
2022-02-17 10:20:00,449.91,449.91,448.17,448.19,10639.0,430.036,430.036,428.3729,428.392,10639.0
2022-02-17 10:30:00,448.04,449.46,448.0,449.45,3797.0,428.2486,429.6059,428.2104,429.5963,3797.0
2022-02-17 10:40:00,449.94,450.53,449.5,449.9,5715.0,430.0647,430.6286,429.6441,430.0264,5715.0
2022-02-17 10:50:00,450.04,451.37,449.92,450.7,17253.0,430.1603,431.4315,430.0456,430.7911,17253.0
2022-02-17 11:00:00,450.56,451.37,450.34,450.89,7769.0,430.6573,431.4315,430.447,430.9727,7769.0
2022-02-17 11:10:00,450.93,451.9,450.63,451.88,14808.0,431.0109,431.9381,430.7242,431.919,14808.0
2022-02-17 11:20:00,451.5,451.57,451.16,451.36,3414.0,431.5558,431.6227,431.2308,431.4219,3414.0
2022-02-17 11:30:00,451.65,452.41,451.44,452.34,5432.0,431.6991,432.4256,431.4984,432.3587,5432.0
2022-02-17 11:40:00,452.21,453.66,452.21,453.54,4061.0,432.2344,433.6204,432.2344,433.5057,4061.0
2022-02-17 11:50:00,453.81,454.07,452.89,453.39,4801.0,433.7637,434.0122,432.8844,433.3623,4801.0
2022-02-17 12:00:00,453.38,453.9,453.04,453.58,4546.0,433.3527,433.8497,433.0277,433.5439,4546.0
2022-02-17 12:10:00,453.58,453.77,453.38,453.65,4424.0,433.5439,433.7255,433.3527,433.6108,4424.0
2022-02-17 12:20:00,453.91,453.91,453.11,453.19,3426.0,433.8593,433.8593,433.0946,433.1711,3426.0
2022-02-17 12:30:00,453.14,453.87,452.78,453.87,4879.0,433.1233,433.8211,432.7792,433.8211,4879.0
2022-02-17 12:40:00,453.9,454.25,453.25,453.42,4669.0,433.8497,434.1843,433.2285,433.391,4669.0
2022-02-17 12:50:00,453.6,453.66,453.02,453.22,5015.0,433.563,433.6204,433.0086,433.1998,5015.0
2022-02-17 13:00:00,453.31,453.63,453.1,453.57,2913.0,433.2858,433.5917,433.0851,433.5343,2913.0
2022-02-17 13:10:00,453.74,454.23,453.53,454.02,3492.0,433.6968,434.1652,433.4961,433.9644,3492.0
2022-02-17 13:20:00,454.23,454.46,454.15,454.38,2182.0,434.1652,434.385,434.0887,434.3085,2182.0
2022-02-17 13:30:00,454.56,454.9,454.49,454.49,2769.0,434.4806,434.8056,434.4137,434.4137,2769.0
2022-02-17 13:40:00,454.46,454.7,454.26,454.47,4683.0,434.385,434.6144,434.1938,434.3946,4683.0
2022-02-17 13:50:00,454.48,454.58,454.02,454.02,2753.0,434.4041,434.4997,433.9644,433.9644,2753.0
2022-02-17 14:00:00,454.01,454.01,453.34,453.35,2848.0,433.9549,433.9549,433.3145,433.324,2848.0
2022-02-17 14:10:00,453.22,453.25,452.92,453.13,3545.0,433.1998,433.2285,432.913,433.1138,3545.0
2022-02-17 14:20:00,453.12,453.12,452.25,452.33,2941.0,433.1042,433.1042,432.2726,432.3491,2941.0
2022-02-17 14:30:00,452.27,452.34,451.36,451.36,4914.0,432.2918,432.3587,431.4219,431.4219,4914.0
2022-02-17 14:40:00,451.55,451.56,450.76,450.76,5320.0,431.6036,431.6131,430.8485,430.8485,5320.0
2022-02-17 14:50:00,450.89,451.03,450.56,450.64,6692.0,430.9727,431.1065,430.6573,430.7338,6692.0
2022-02-17 15:00:00,450.78,451.12,450.43,450.43,5890.0,430.8676,431.1926,430.533,430.533,5890.0
2022-02-17 15:10:00,450.42,450.47,449.88,450.4,7823.0,430.5235,430.5713,430.0073,430.5044,7823.0
2022-02-17 15:20:00,450.8,451.22,450.71,450.91,7596.0,430.8867,431.2881,430.8007,430.9918,7596.0
2022-02-17 15:30:00,451.11,451.54,450.23,451.46,12736.0,431.183,431.594,430.3419,431.5175,12736.0
2022-02-17 15:40:00,451.34,452.1,451.16,451.24,22124.0,431.4028,432.1293,431.2308,431.3072,22124.0
2022-02-17 15:50:00,451.16,451.45,450.0,451.34,50571.0,431.2308,431.508,430.122,431.4028,50571.0
2022-02-18 09:30:00,450.11,454.68,450.0,453.39,33584.0,430.2272,434.5953,430.122,433.3623,33584.0
2022-02-18 09:40:00,453.79,454.71,453.41,454.27,10809.0,433.7446,434.624,433.3814,434.2034,10809.0
2022-02-18 09:50:00,454.54,456.44,453.49,456.44,9220.0,434.4615,436.2775,433.4579,436.2775,9220.0
2022-02-18 10:00:00,456.66,456.69,455.91,456.3,9442.0,436.4878,436.5165,435.771,436.1437,9442.0
2022-02-18 10:10:00,456.45,457.06,456.0,456.69,4712.0,436.2871,436.8702,435.857,436.5165,4712.0
2022-02-18 10:20:00,456.99,456.99,456.16,456.26,5708.0,436.8033,436.8033,436.0099,436.1055,5708.0
2022-02-18 10:30:00,456.24,456.68,455.53,455.76,6041.0,436.0864,436.5069,435.4077,435.6276,6041.0
2022-02-18 10:40:00,455.59,455.81,454.9,455.38,15610.0,435.4651,435.6754,434.8056,435.2644,15610.0
2022-02-18 10:50:00,455.51,456.1,454.69,454.69,11040.0,435.3886,435.9526,434.6049,434.6049,11040.0
2022-02-18 11:00:00,454.39,454.75,453.52,453.53,23572.0,434.3181,434.6622,433.4865,433.4961,23572.0
2022-02-18 11:10:00,453.22,454.95,453.21,453.92,12755.0,433.1998,434.8534,433.1902,433.8689,12755.0
2022-02-18 11:20:00,454.11,454.69,453.38,453.38,5700.0,434.0505,434.6049,433.3527,433.3527,5700.0
2022-02-18 11:30:00,453.4,453.47,451.9,451.9,4950.0,433.3718,433.4387,431.9381,431.9381,4950.0
2022-02-18 11:40:00,451.76,452.07,450.26,450.27,4658.0,431.8043,432.1006,430.3705,430.3801,4658.0
2022-02-18 11:50:00,450.38,450.38,448.43,448.43,6066.0,430.4852,430.4852,428.6214,428.6214,6066.0
2022-02-18 12:00:00,448.33,448.53,447.65,448.53,4709.0,428.5258,428.717,427.8758,428.717,4709.0
2022-02-18 12:10:00,448.97,449.22,448.4,448.95,3232.0,429.1375,429.3765,428.5927,429.1184,3232.0
2022-02-18 12:20:00,448.6,448.6,447.5,448.06,4032.0,428.7839,428.7839,427.7325,428.2677,4032.0
2022-02-18 12:30:00,447.84,448.23,447.36,447.61,5560.0,428.0574,428.4302,427.5986,427.8376,5560.0
2022-02-18 12:40:00,447.76,448.26,447.56,448.07,6734.0,427.981,428.4589,427.7898,428.2773,6734.0
2022-02-18 12:50:00,448.15,448.64,447.2,447.2,3879.0,428.3537,428.8221,427.4457,427.4457,3879.0
2022-02-18 13:00:00,447.27,447.46,446.06,446.79,5804.0,427.5126,427.6942,426.3561,427.0538,5804.0
2022-02-18 13:10:00,446.81,448.13,446.81,447.41,4457.0,427.0729,428.3346,427.0729,427.6464,4457.0
2022-02-18 13:20:00,447.73,448.51,447.56,447.57,2800.0,427.9523,428.6978,427.7898,427.7994,2800.0
2022-02-18 13:30:00,447.63,447.98,447.2,447.98,2877.0,427.8567,428.1913,427.4457,428.1913,2877.0
2022-02-18 13:40:00,448.62,448.97,448.0,448.84,2902.0,428.803,429.1375,428.2104,429.0133,2902.0
2022-02-18 13:50:00,448.77,449.62,448.71,449.32,3909.0,428.9464,429.7588,428.889,429.4721,3909.0
2022-02-18 14:00:00,449.33,449.64,448.35,448.78,3861.0,429.4816,429.7779,428.5449,428.9559,3861.0
2022-02-18 14:10:00,448.72,449.7,448.72,449.33,4783.0,428.8986,429.8353,428.8986,429.4816,4783.0
2022-02-18 14:20:00,449.35,451.02,449.35,450.8,3353.0,429.5007,431.097,429.5007,430.8867,3353.0
2022-02-18 14:30:00,450.87,451.16,449.66,449.66,5458.0,430.9536,431.2308,429.797,429.797,5458.0
2022-02-18 14:40:00,449.54,449.65,448.97,448.97,4913.0,429.6823,429.7875,429.1375,429.1375,4913.0
2022-02-18 14:50:00,448.73,450.94,448.73,450.92,6006.0,428.9081,431.0205,428.9081,431.0014,6006.0
2022-02-18 15:00:00,450.8,450.89,448.83,449.11,10900.0,430.8867,430.9727,429.0037,429.2713,10900.0
2022-02-18 15:10:00,449.53,449.67,448.21,448.35,9000.0,429.6728,429.8066,428.4111,428.5449,9000.0
2022-02-18 15:20:00,448.47,448.73,448.05,448.13,7539.0,428.6596,428.9081,428.2582,428.3346,7539.0
2022-02-18 15:30:00,448.02,448.02,445.94,446.89,7413.0,428.2295,428.2295,426.2414,427.1494,7413.0
2022-02-18 15:40:00,447.01,448.94,447.01,447.9,16659.0,427.2641,429.1088,427.2641,428.1148,16659.0
2022-02-18 15:50:00,447.6,447.86,446.01,446.24,75072.0,427.828,428.0766,426.3083,426.5281,75072.0
2022-02-22 09:30:00,445.12,447.16,443.71,444.59,25193.0,425.4576,427.4075,424.1099,424.951,25193.0
2022-02-22 09:40:00,444.91,447.51,444.81,445.35,10123.0,425.2569,427.742,425.1613,425.6774,10123.0
2022-02-22 09:50:00,445.36,447.88,444.97,447.03,8388.0,425.687,428.0957,425.3142,427.2832,8388.0
2022-02-22 10:00:00,447.02,448.49,446.01,446.32,10193.0,427.2737,428.6787,426.3083,426.6046,10193.0
2022-02-22 10:10:00,446.2,446.54,445.24,445.67,11407.0,426.4899,426.8149,425.5723,425.9833,11407.0
2022-02-22 10:20:00,445.66,447.13,445.39,447.13,5389.0,425.9737,427.3788,425.7157,427.3788,5389.0
2022-02-22 10:30:00,447.25,447.25,446.0,446.0,3902.0,427.4935,427.4935,426.2987,426.2987,3902.0
2022-02-22 10:40:00,445.73,446.05,443.68,443.73,10884.0,426.0406,426.3465,424.0812,424.129,10884.0
2022-02-22 10:50:00,443.46,444.09,442.72,442.72,19154.0,423.8709,424.4731,423.1636,423.1636,19154.0
2022-02-22 11:00:00,442.99,444.71,442.88,443.74,5456.0,423.4217,425.0657,423.3165,424.1385,5456.0
2022-02-22 11:10:00,443.74,444.0,443.45,443.62,5527.0,424.1385,424.3871,423.8614,424.0239,5527.0
2022-02-22 11:20:00,443.62,444.43,443.29,443.29,8154.0,424.0239,424.7981,423.7084,423.7084,8154.0
2022-02-22 11:30:00,444.0,444.79,443.79,443.96,4353.0,424.3871,425.1422,424.1863,424.3488,4353.0
2022-02-22 11:40:00,444.37,445.89,444.12,445.66,5179.0,424.7407,426.1936,424.5018,425.9737,5179.0
2022-02-22 11:50:00,445.65,445.86,444.66,445.29,4130.0,425.9642,426.1649,425.0179,425.6201,4130.0
2022-02-22 12:00:00,445.64,445.92,445.01,445.85,5397.0,425.9546,426.2223,425.3524,426.1553,5397.0
2022-02-22 12:10:00,445.98,446.29,445.36,445.54,6273.0,426.2796,426.5759,425.687,425.859,6273.0
2022-02-22 12:20:00,445.42,445.81,444.8,445.05,4982.0,425.7443,426.1171,425.1517,425.3907,4982.0
2022-02-22 12:30:00,444.72,445.02,444.33,444.92,5182.0,425.0753,425.362,424.7025,425.2664,5182.0
2022-02-22 12:40:00,444.89,444.89,444.04,444.06,3746.0,425.2378,425.2378,424.4253,424.4444,3746.0
2022-02-22 12:50:00,444.07,444.07,442.81,442.81,2735.0,424.454,424.454,423.2496,423.2496,2735.0
2022-02-22 13:00:00,442.99,443.17,442.58,443.17,3198.0,423.4217,423.5937,423.0298,423.5937,3198.0
2022-02-22 13:10:00,443.33,443.33,441.37,441.82,4162.0,423.7467,423.7467,421.8732,422.3034,4162.0
2022-02-22 13:20:00,441.84,442.71,441.84,442.39,1978.0,422.3225,423.154,422.3225,422.8482,1978.0
2022-02-22 13:30:00,442.36,442.7,441.49,441.49,4246.0,422.8195,423.1445,421.9879,421.9879,4246.0
2022-02-22 13:40:00,441.88,441.88,440.96,440.99,1714.0,422.3607,422.3607,421.4814,421.51,1714.0
2022-02-22 13:50:00,441.01,441.2,440.36,441.0,5744.0,421.5291,421.7107,420.9079,421.5196,5744.0
2022-02-22 14:00:00,440.78,440.79,439.74,439.92,6047.0,421.3093,421.3189,420.3152,420.4873,6047.0
2022-02-22 14:10:00,439.74,440.14,439.25,440.13,3991.0,420.3152,420.6976,419.8469,420.688,3991.0
2022-02-22 14:20:00,440.29,440.9,439.0,439.64,8967.0,420.8409,421.424,419.6079,420.2197,8967.0
2022-02-22 14:30:00,440.51,441.15,439.95,440.66,4350.0,421.0512,421.663,420.516,421.1946,4350.0
2022-02-22 14:40:00,440.61,441.7,440.27,441.69,3900.0,421.1468,422.1887,420.8218,422.1791,3900.0
2022-02-22 14:50:00,442.38,443.37,442.13,442.39,6704.0,422.8386,423.7849,422.5997,422.8482,6704.0
2022-02-22 15:00:00,442.52,444.34,442.52,443.4,11850.0,422.9724,424.712,422.9724,423.8136,11850.0
2022-02-22 15:10:00,443.53,444.55,443.53,443.81,9076.0,423.9378,424.9128,423.9378,424.2055,9076.0
2022-02-22 15:20:00,443.84,444.91,443.41,444.91,7356.0,424.2341,425.2569,423.8231,425.2569,7356.0
2022-02-22 15:30:00,444.48,445.34,443.56,445.34,13290.0,424.8459,425.6679,423.9665,425.6679,13290.0
2022-02-22 15:40:00,445.25,445.25,443.14,443.4,17261.0,425.5818,425.5818,423.5651,423.8136,17261.0
2022-02-22 15:50:00,443.32,444.19,441.61,443.8,41447.0,423.7371,424.5687,422.1026,424.1959,41447.0
2022-02-23 09:30:00,446.58,447.85,445.86,446.5,20448.0,426.8531,428.067,426.1649,426.7766,20448.0
2022-02-23 09:40:00,446.54,447.9,446.05,446.25,8696.0,426.8149,428.1148,426.3465,426.5377,8696.0
2022-02-23 09:50:00,446.14,446.4,444.63,444.64,8783.0,426.4325,426.681,424.9892,424.9988,8783.0
2022-02-23 10:00:00,444.41,444.55,443.31,443.99,9890.0,424.779,424.9128,423.7275,424.3775,9890.0
2022-02-23 10:10:00,443.81,444.01,443.13,443.92,10663.0,424.2055,424.3966,423.5555,424.3106,10663.0
2022-02-23 10:20:00,444.2,445.15,443.0,443.13,10824.0,424.5782,425.4863,423.4312,423.5555,10824.0
2022-02-23 10:30:00,443.12,444.99,442.87,444.88,8235.0,423.5459,425.3333,423.307,425.2282,8235.0
2022-02-23 10:40:00,445.03,445.87,444.7,445.52,14413.0,425.3716,426.1745,425.0561,425.8399,14413.0
2022-02-23 10:50:00,445.73,447.65,445.66,447.06,21847.0,426.0406,427.8758,425.9737,427.3119,21847.0
2022-02-23 11:00:00,447.05,447.49,446.41,446.68,6214.0,427.3023,427.7229,426.6906,426.9487,6214.0
2022-02-23 11:10:00,446.69,447.02,446.14,446.66,3336.0,426.9582,427.2737,426.4325,426.9296,3336.0
2022-02-23 11:20:00,447.0,447.95,446.88,447.23,5540.0,427.2545,428.1626,427.1398,427.4744,5540.0
2022-02-23 11:30:00,447.1,448.44,446.69,447.85,6872.0,427.3501,428.6309,426.9582,428.067,6872.0
2022-02-23 11:40:00,448.16,448.61,447.63,448.61,3839.0,428.3633,428.7934,427.8567,428.7934,3839.0
2022-02-23 11:50:00,448.87,449.66,448.21,449.19,2300.0,429.0419,429.797,428.4111,429.3478,2300.0
2022-02-23 12:00:00,449.2,449.42,448.07,448.2,2697.0,429.3574,429.5676,428.2773,428.4015,2697.0
2022-02-23 12:10:00,448.65,449.16,447.57,449.03,3296.0,428.8317,429.3191,427.7994,429.1949,3296.0
2022-02-23 12:20:00,449.03,449.99,448.73,449.93,3155.0,429.1949,430.1125,428.9081,430.0551,3155.0
2022-02-23 12:30:00,450.1,450.1,449.26,449.26,3164.0,430.2176,430.2176,429.4147,429.4147,3164.0
2022-02-23 12:40:00,448.98,449.9,448.95,448.95,2725.0,429.1471,430.0264,429.1184,429.1184,2725.0
2022-02-23 12:50:00,449.07,449.11,448.35,448.36,4101.0,429.2331,429.2713,428.5449,428.5545,4101.0
2022-02-23 13:00:00,448.36,448.39,447.1,447.54,3984.0,428.5545,428.5831,427.3501,427.7707,3984.0
2022-02-23 13:10:00,447.63,447.65,445.97,447.38,5646.0,427.8567,427.8758,426.27,427.6178,5646.0
2022-02-23 13:20:00,447.6,447.6,446.33,446.33,2100.0,427.828,427.828,426.6141,426.6141,2100.0
2022-02-23 13:30:00,446.54,446.69,445.54,446.68,3998.0,426.8149,426.9582,425.859,426.9487,3998.0
2022-02-23 13:40:00,446.5,447.12,446.1,447.1,4383.0,426.7766,427.3692,426.3943,427.3501,4383.0
2022-02-23 13:50:00,446.93,447.11,445.61,445.85,3721.0,427.1876,427.3597,425.9259,426.1553,3721.0
2022-02-23 14:00:00,445.4,446.02,444.45,445.41,3903.0,425.7252,426.3178,424.8172,425.7348,3903.0
2022-02-23 14:10:00,445.75,446.4,445.01,445.87,5894.0,426.0598,426.681,425.3524,426.1745,5894.0
2022-02-23 14:20:00,445.68,446.3,445.06,445.19,8516.0,425.9929,426.5855,425.4002,425.5245,8516.0
2022-02-23 14:30:00,445.59,445.8,444.96,445.19,5742.0,425.9068,426.1076,425.3047,425.5245,5742.0
2022-02-23 14:40:00,445.24,445.26,443.57,444.51,9616.0,425.5723,425.5914,423.9761,424.8745,9616.0
2022-02-23 14:50:00,444.5,445.18,444.12,444.75,4754.0,424.865,425.5149,424.5018,425.1039,4754.0
2022-02-23 15:00:00,444.66,444.66,443.81,444.09,5149.0,425.0179,425.0179,424.2055,424.4731,5149.0
2022-02-23 15:10:00,444.01,444.74,443.69,444.24,5597.0,424.3966,425.0944,424.0908,424.6165,5597.0
2022-02-23 15:20:00,444.19,445.11,444.11,445.01,7766.0,424.5687,425.448,424.4922,425.3524,7766.0
2022-02-23 15:30:00,444.98,444.98,443.71,443.71,13811.0,425.3238,425.3238,424.1099,424.1099,13811.0
2022-02-23 15:40:00,443.69,443.98,442.67,442.67,26802.0,424.0908,424.3679,423.1158,423.1158,26802.0
2022-02-23 15:50:00,442.82,443.42,441.9,442.51,84215.0,423.2592,423.8327,422.3798,422.9629,84215.0
2022-02-24 09:30:00,435.49,438.12,433.24,434.47,39223.0,416.253,418.7668,414.1024,415.278,39223.0
2022-02-24 09:40:00,433.94,436.07,433.44,435.34,16698.0,414.7714,416.8074,414.2935,416.1096,16698.0
2022-02-24 09:50:00,435.9,436.51,434.72,436.17,15457.0,416.6449,417.2279,415.517,416.9029,15457.0
2022-02-24 10:00:00,436.17,436.54,432.03,432.42,19302.0,416.9029,417.2566,412.9458,413.3186,19302.0
2022-02-24 10:10:00,432.35,434.42,432.18,434.42,7159.0,413.2517,415.2302,413.0892,415.2302,7159.0
2022-02-24 10:20:00,434.33,436.09,434.18,435.15,24080.0,415.1442,416.8265,415.0008,415.928,24080.0
2022-02-24 10:30:00,435.03,435.22,433.3,434.99,12717.0,415.8133,415.9949,414.1597,415.7751,12717.0
2022-02-24 10:40:00,435.05,436.19,434.78,435.51,11654.0,415.8324,416.9221,415.5743,416.2721,11654.0
2022-02-24 10:50:00,435.64,436.48,434.29,435.09,7800.0,416.3964,417.1992,415.106,415.8706,7800.0
2022-02-24 11:00:00,434.61,437.74,434.29,437.62,8350.0,415.4119,418.4036,415.106,418.2889,8350.0
2022-02-24 11:10:00,438.2,438.25,436.91,437.35,7159.0,418.8433,418.8911,417.6103,418.0308,7159.0
2022-02-24 11:20:00,437.38,437.94,435.45,435.71,3694.0,418.0595,418.5948,416.2147,416.4633,3694.0
2022-02-24 11:30:00,435.92,437.28,434.98,437.2,7685.0,416.664,417.9639,415.7655,417.8874,7685.0
2022-02-24 11:40:00,437.2,437.2,435.48,435.82,6077.0,417.8874,417.8874,416.2434,416.5684,6077.0
2022-02-24 11:50:00,436.25,438.53,435.58,438.53,3100.0,416.9794,419.1587,416.339,419.1587,3100.0
2022-02-24 12:00:00,438.34,438.34,435.9,435.9,4590.0,418.9771,418.9771,416.6449,416.6449,4590.0
2022-02-24 12:10:00,436.21,436.21,434.86,435.34,2919.0,416.9412,416.9412,415.6508,416.1096,2919.0
2022-02-24 12:20:00,435.46,435.65,434.76,435.64,4558.0,416.2243,416.4059,415.5552,416.3964,4558.0
2022-02-24 12:30:00,435.69,437.17,434.92,437.17,3766.0,416.4441,417.8588,415.7082,417.8588,3766.0
2022-02-24 12:40:00,437.11,437.32,436.41,436.41,5966.0,417.8014,418.0021,417.1323,417.1323,5966.0
2022-02-24 12:50:00,436.4,436.7,435.58,435.84,4323.0,417.1228,417.4095,416.339,416.5875,4323.0
2022-02-24 13:00:00,435.72,436.75,435.13,436.75,4437.0,416.4728,417.4573,415.9089,417.4573,4437.0
2022-02-24 13:10:00,436.52,437.98,436.4,437.95,5892.0,417.2375,418.633,417.1228,418.6043,5892.0
2022-02-24 13:20:00,437.97,438.38,436.42,436.58,8358.0,418.6234,419.0153,417.1419,417.2948,8358.0
2022-02-24 13:30:00,436.24,437.85,436.23,437.75,13957.0,416.9698,418.5087,416.9603,418.4131,13957.0
2022-02-24 13:40:00,437.77,439.43,436.21,439.1,8607.0,418.4323,420.0189,416.9412,419.7035,8607.0
2022-02-24 13:50:00,439.03,439.36,436.41,436.89,20472.0,419.6366,419.952,417.1323,417.5911,20472.0
2022-02-24 14:00:00,436.71,437.07,435.68,435.68,6703.0,417.4191,417.7632,416.4346,416.4346,6703.0
2022-02-24 14:10:00,435.49,436.45,435.22,436.41,6254.0,416.253,417.1706,415.9949,417.1323,6254.0
2022-02-24 14:20:00,436.21,436.45,435.08,435.27,9993.0,416.9412,417.1706,415.8611,416.0427,9993.0
2022-02-24 14:30:00,435.19,437.0,435.0,435.53,11892.0,415.9662,417.6963,415.7846,416.2912,11892.0
2022-02-24 14:40:00,435.7,436.09,434.79,435.94,10900.0,416.4537,416.8265,415.5839,416.6831,10900.0
2022-02-24 14:50:00,435.92,437.14,435.45,436.76,6716.0,416.664,417.8301,416.2147,417.4669,6716.0
2022-02-24 15:00:00,436.96,438.36,436.72,438.08,5244.0,417.658,418.9962,417.4286,418.7286,5244.0
2022-02-24 15:10:00,438.17,439.16,438.17,438.69,7600.0,418.8146,419.7609,418.8146,419.3116,7600.0
2022-02-24 15:20:00,438.57,438.57,436.36,436.56,10257.0,419.1969,419.1969,417.0845,417.2757,10257.0
2022-02-24 15:30:00,436.57,440.41,436.34,440.41,17992.0,417.2853,420.9556,417.0654,420.9556,17992.0
2022-02-24 15:40:00,440.46,441.03,439.78,440.61,17685.0,421.0034,421.5483,420.3535,421.1468,17685.0
2022-02-24 15:50:00,440.81,443.62,440.81,441.6,62610.0,421.338,424.0239,421.338,422.0931,62610.0
2022-02-25 09:30:00,443.96,447.28,443.57,447.28,24065.0,424.3488,427.5222,423.9761,427.5222,24065.0
2022-02-25 09:40:00,447.86,448.66,446.56,446.88,11907.0,428.0766,428.8412,426.834,427.1398,11907.0
2022-02-25 09:50:00,446.76,447.06,445.09,445.56,11172.0,427.0251,427.3119,425.4289,425.8782,11172.0
2022-02-25 10:00:00,445.13,449.43,444.77,448.91,8913.0,425.4671,429.5772,425.1231,429.0802,8913.0
2022-02-25 10:10:00,448.92,449.8,448.4,449.78,5502.0,429.0897,429.9309,428.5927,429.9117,5502.0
2022-02-25 10:20:00,449.57,450.95,448.02,450.35,8849.0,429.711,431.0301,428.2295,430.4566,8849.0
2022-02-25 10:30:00,450.37,451.06,449.29,449.78,47506.0,430.4757,431.1352,429.4434,429.9117,47506.0
2022-02-25 10:40:00,450.42,451.67,449.58,451.67,6529.0,430.5235,431.7183,429.7206,431.7183,6529.0
2022-02-25 10:50:00,451.67,452.97,451.54,451.91,8673.0,431.7183,432.9608,431.594,431.9477,8673.0
2022-02-25 11:00:00,451.76,454.43,451.37,454.42,7492.0,431.8043,434.3563,431.4315,434.3468,7492.0
2022-02-25 11:10:00,454.1,455.16,453.9,454.21,10343.0,434.0409,435.0541,433.8497,434.1461,10343.0
2022-02-25 11:20:00,453.91,453.94,451.88,451.9,9347.0,433.8593,433.888,431.919,431.9381,9347.0
2022-02-25 11:30:00,452.01,452.72,451.51,452.16,14599.0,432.0432,432.7219,431.5653,432.1866,14599.0
2022-02-25 11:40:00,452.29,452.44,451.77,452.35,10644.0,432.3109,432.4542,431.8138,432.3682,10644.0
2022-02-25 11:50:00,452.47,453.19,452.12,453.06,4435.0,432.4829,433.1711,432.1484,433.0469,4435.0
2022-02-25 12:00:00,452.91,453.38,452.58,452.61,5172.0,432.9035,433.3527,432.5881,432.6167,5172.0
2022-02-25 12:10:00,452.69,453.47,452.67,453.31,6867.0,432.6932,433.4387,432.6741,433.2858,6867.0
2022-02-25 12:20:00,453.14,454.13,452.99,453.93,4421.0,433.1233,434.0696,432.9799,433.8784,4421.0
2022-02-25 12:30:00,453.86,454.39,453.71,454.2,4593.0,433.8115,434.3181,433.6681,434.1365,4593.0
2022-02-25 12:40:00,454.35,454.45,453.8,454.35,8229.0,434.2799,434.3755,433.7542,434.2799,8229.0
2022-02-25 12:50:00,454.23,454.72,454.13,454.3,9834.0,434.1652,434.6335,434.0696,434.2321,9834.0
2022-02-25 13:00:00,454.5,455.04,453.03,453.03,8021.0,434.4232,434.9394,433.0182,433.0182,8021.0
2022-02-25 13:10:00,453.06,454.13,452.73,453.71,10000.0,433.0469,434.0696,432.7314,433.6681,10000.0
2022-02-25 13:20:00,453.84,453.97,452.9,453.74,10358.0,433.7924,433.9167,432.8939,433.6968,10358.0
2022-02-25 13:30:00,454.0,454.17,453.18,453.52,8871.0,433.9453,434.1078,433.1616,433.4865,8871.0
2022-02-25 13:40:00,453.53,454.87,453.53,454.87,5279.0,433.4961,434.7769,433.4961,434.7769,5279.0
2022-02-25 13:50:00,454.87,454.9,453.46,453.61,9342.0,434.7769,434.8056,433.4292,433.5726,9342.0
2022-02-25 14:00:00,453.61,454.33,453.16,453.32,7989.0,433.5726,434.2608,433.1424,433.2954,7989.0
2022-02-25 14:10:00,453.55,453.67,452.45,452.47,10045.0,433.5152,433.6299,432.4638,432.4829,10045.0
2022-02-25 14:20:00,452.48,453.5,452.48,453.11,8652.0,432.4925,433.4674,432.4925,433.0946,8652.0
2022-02-25 14:30:00,453.22,453.41,451.93,452.03,13387.0,433.1998,433.3814,431.9668,432.0624,13387.0
2022-02-25 14:40:00,451.72,452.64,451.61,452.12,6531.0,431.766,432.6454,431.6609,432.1484,6531.0
2022-02-25 14:50:00,451.84,452.44,451.2,452.14,6536.0,431.8807,432.4542,431.269,432.1675,6536.0
2022-02-25 15:00:00,451.88,452.1,451.16,452.06,10605.0,431.919,432.1293,431.2308,432.091,10605.0
2022-02-25 15:10:00,451.97,452.39,451.23,452.37,6940.0,432.005,432.4065,431.2977,432.3873,6940.0
2022-02-25 15:20:00,452.32,453.56,452.32,452.55,7768.0,432.3395,433.5248,432.3395,432.5594,7768.0
2022-02-25 15:30:00,452.55,453.21,451.85,452.65,12125.0,432.5594,433.1902,431.8903,432.655,12125.0
2022-02-25 15:40:00,452.58,453.13,452.19,452.6,22146.0,432.5881,433.1138,432.2153,432.6072,22146.0
2022-02-25 15:50:00,452.67,453.93,452.47,453.59,87757.0,432.6741,433.8784,432.4829,433.5534,87757.0
2022-02-28 09:30:00,444.08,448.21,443.14,448.21,35733.0,424.4635,428.4111,423.5651,428.4111,35733.0
2022-02-28 09:40:00,448.09,448.53,445.82,445.93,7380.0,428.2964,428.717,426.1267,426.2318,7380.0
2022-02-28 09:50:00,446.01,449.38,445.02,445.53,13783.0,426.3083,429.5294,425.362,425.8495,13783.0
2022-02-28 10:00:00,445.58,446.76,445.58,445.66,5591.0,425.8973,427.0251,425.8973,425.9737,5591.0
2022-02-28 10:10:00,445.65,446.57,444.55,444.55,5176.0,425.9642,426.8435,424.9128,424.9128,5176.0
2022-02-28 10:20:00,444.62,445.53,444.54,445.46,12476.0,424.9797,425.8495,424.9032,425.7826,12476.0
2022-02-28 10:30:00,445.1,447.4,444.86,447.11,4642.0,425.4385,427.6369,425.2091,427.3597,4642.0
2022-02-28 10:40:00,447.55,447.85,446.2,446.38,6797.0,427.7802,428.067,426.4899,426.6619,6797.0
2022-02-28 10:50:00,446.54,448.09,446.22,447.91,5636.0,426.8149,428.2964,426.509,428.1243,5636.0
2022-02-28 11:00:00,448.24,448.76,447.68,448.49,4564.0,428.4398,428.9368,427.9045,428.6787,4564.0
2022-02-28 11:10:00,448.52,448.98,447.92,448.43,3873.0,428.7074,429.1471,428.1339,428.6214,3873.0
2022-02-28 11:20:00,448.59,448.95,448.01,448.67,5443.0,428.7743,429.1184,428.2199,428.8508,5443.0
2022-02-28 11:30:00,448.72,449.41,447.5,447.64,6249.0,428.8986,429.5581,427.7325,427.8663,6249.0
2022-02-28 11:40:00,447.2,448.03,446.55,447.14,15700.0,427.4457,428.239,426.8244,427.3884,15700.0
2022-02-28 11:50:00,447.1,448.09,446.83,447.61,5423.0,427.3501,428.2964,427.0921,427.8376,5423.0
2022-02-28 12:00:00,447.75,448.98,446.69,447.07,3894.0,427.9714,429.1471,426.9582,427.3215,3894.0
2022-02-28 12:10:00,446.67,446.67,445.31,446.16,6441.0,426.9391,426.9391,425.6392,426.4517,6441.0
2022-02-28 12:20:00,446.28,446.9,445.73,445.73,4595.0,426.5663,427.159,426.0406,426.0406,4595.0
2022-02-28 12:30:00,445.63,446.17,445.18,446.16,5408.0,425.9451,426.4612,425.5149,426.4517,5408.0
2022-02-28 12:40:00,446.18,446.23,444.7,445.27,4258.0,426.4708,426.5186,425.0561,425.601,4258.0
2022-02-28 12:50:00,445.39,445.39,444.7,445.31,4573.0,425.7157,425.7157,425.0561,425.6392,4573.0
2022-02-28 13:00:00,445.55,446.56,445.53,446.56,3773.0,425.8686,426.834,425.8495,426.834,3773.0
2022-02-28 13:10:00,446.43,447.09,445.27,445.29,2570.0,426.7097,427.3406,425.601,425.6201,2570.0
2022-02-28 13:20:00,445.36,445.64,444.51,445.63,8207.0,425.687,425.9546,424.8745,425.9451,8207.0
2022-02-28 13:30:00,445.01,445.72,444.8,445.71,5125.0,425.3524,426.0311,425.1517,426.0215,5125.0
2022-02-28 13:40:00,445.65,446.33,445.49,445.51,4672.0,425.9642,426.6141,425.8112,425.8304,4672.0
2022-02-28 13:50:00,446.29,447.35,446.29,447.35,3943.0,426.5759,427.5891,426.5759,427.5891,3943.0
2022-02-28 14:00:00,446.97,447.03,444.57,444.57,9386.0,427.2259,427.2832,424.9319,424.9319,9386.0
2022-02-28 14:10:00,444.39,444.94,443.7,444.6,4790.0,424.7598,425.2855,424.1003,424.9606,4790.0
2022-02-28 14:20:00,444.53,445.26,444.52,444.71,4003.0,424.8937,425.5914,424.8841,425.0657,4003.0
2022-02-28 14:30:00,444.89,446.18,444.58,445.33,4618.0,425.2378,426.4708,424.9414,425.6583,4618.0
2022-02-28 14:40:00,445.61,446.58,445.33,446.2,4630.0,425.9259,426.8531,425.6583,426.4899,4630.0
2022-02-28 14:50:00,446.57,447.62,446.06,446.09,7306.0,426.8435,427.8472,426.3561,426.3847,7306.0
2022-02-28 15:00:00,445.83,446.42,445.21,446.4,5315.0,426.1362,426.7002,425.5436,426.681,5315.0
2022-02-28 15:10:00,446.4,447.05,445.65,446.99,9316.0,426.681,427.3023,425.9642,427.245,9316.0
2022-02-28 15:20:00,447.07,448.21,446.78,446.78,10210.0,427.3215,428.4111,427.0443,427.0443,10210.0
2022-02-28 15:30:00,446.99,446.99,445.92,446.22,8853.0,427.245,427.245,426.2223,426.509,8853.0
2022-02-28 15:40:00,446.64,450.16,446.46,450.16,21288.0,426.9104,430.275,426.7384,430.275,21288.0
2022-02-28 15:50:00,450.25,452.55,450.15,451.85,59744.0,430.361,432.5594,430.2654,431.8903,59744.0
2022-03-01 09:30:00,449.15,452.25,447.87,450.5,22315.0,429.3096,432.2726,428.0861,430.5999,22315.0
2022-03-01 09:40:00,450.96,450.96,449.01,449.41,6355.0,431.0396,431.0396,429.1758,429.5581,6355.0
2022-03-01 09:50:00,449.1,450.38,448.0,449.08,14248.0,429.2618,430.4852,428.2104,429.2427,14248.0
2022-03-01 10:00:00,449.09,450.02,447.16,447.25,4423.0,429.2522,430.1411,427.4075,427.4935,4423.0
2022-03-01 10:10:00,447.21,447.32,446.0,447.16,6262.0,427.4553,427.5604,426.2987,427.4075,6262.0
2022-03-01 10:20:00,447.3,447.72,445.65,446.05,5819.0,427.5413,427.9427,425.9642,426.3465,5819.0
2022-03-01 10:30:00,445.88,446.09,443.61,443.61,9695.0,426.184,426.3847,424.0143,424.0143,9695.0
2022-03-01 10:40:00,443.33,443.34,442.0,442.77,10657.0,423.7467,423.7562,422.4754,423.2114,10657.0
2022-03-01 10:50:00,442.77,444.01,442.77,443.47,6114.0,423.2114,424.3966,423.2114,423.8805,6114.0
2022-03-01 11:00:00,443.26,444.01,442.73,442.73,6597.0,423.6798,424.3966,423.1732,423.1732,6597.0
2022-03-01 11:10:00,442.9,444.45,442.74,442.74,3034.0,423.3357,424.8172,423.1827,423.1827,3034.0
2022-03-01 11:20:00,442.6,443.29,442.13,443.24,4276.0,423.0489,423.7084,422.5997,423.6606,4276.0
2022-03-01 11:30:00,443.29,443.29,441.16,441.75,11712.0,423.7084,423.7084,421.6725,422.2365,11712.0
2022-03-01 11:40:00,441.69,442.41,440.53,441.0,4949.0,422.1791,422.8673,421.0703,421.5196,4949.0
2022-03-01 11:50:00,441.16,441.16,440.07,440.77,10144.0,421.6725,421.6725,420.6307,421.2997,10144.0
2022-03-01 12:00:00,440.72,441.12,439.87,440.05,2645.0,421.252,421.6343,420.4395,420.6115,2645.0
2022-03-01 12:10:00,440.05,442.59,439.64,442.11,4155.0,420.6115,423.0393,420.2197,422.5806,4155.0
2022-03-01 12:20:00,442.03,442.62,441.54,442.51,3556.0,422.5041,423.068,422.0357,422.9629,3556.0
2022-03-01 12:30:00,442.78,443.55,442.67,442.75,2352.0,423.221,423.9569,423.1158,423.1923,2352.0
2022-03-01 12:40:00,442.94,443.78,442.94,443.54,7048.0,423.3739,424.1768,423.3739,423.9474,7048.0
2022-03-01 12:50:00,443.48,444.59,443.48,444.52,6856.0,423.89,424.951,423.89,424.8841,6856.0
2022-03-01 13:00:00,444.55,445.13,443.97,444.85,12861.0,424.9128,425.4671,424.3584,425.1995,12861.0
2022-03-01 13:10:00,444.58,444.62,443.68,443.85,3870.0,424.9414,424.9797,424.0812,424.2437,3870.0
2022-03-01 13:20:00,444.21,444.61,443.44,443.67,11001.0,424.5878,424.9701,423.8518,424.0716,11001.0
2022-03-01 13:30:00,443.69,445.18,443.4,445.18,6203.0,424.0908,425.5149,423.8136,425.5149,6203.0
2022-03-01 13:40:00,445.43,445.45,444.42,445.0,5297.0,425.7539,425.773,424.7885,425.3429,5297.0
2022-03-01 13:50:00,444.82,445.65,444.73,445.34,3636.0,425.1708,425.9642,425.0848,425.6679,3636.0
2022-03-01 14:00:00,445.21,446.0,444.6,445.63,4950.0,425.5436,426.2987,424.9606,425.9451,4950.0
2022-03-01 14:10:00,445.77,446.19,445.25,445.91,2597.0,426.0789,426.4803,425.5818,426.2127,2597.0
2022-03-01 14:20:00,445.98,447.67,445.76,447.67,2734.0,426.2796,427.8949,426.0693,427.8949,2734.0
2022-03-01 14:30:00,447.55,448.32,447.2,448.26,2447.0,427.7802,428.5162,427.4457,428.4589,2447.0
2022-03-01 14:40:00,448.16,448.33,447.71,447.95,4102.0,428.3633,428.5258,427.9332,428.1626,4102.0
2022-03-01 14:50:00,447.62,447.62,446.56,447.2,3215.0,427.8472,427.8472,426.834,427.4457,3215.0
2022-03-01 15:00:00,447.3,449.52,447.2,448.97,6527.0,427.5413,429.6632,427.4457,429.1375,6527.0
2022-03-01 15:10:00,448.93,449.4,448.35,448.35,7726.0,429.0993,429.5485,428.5449,428.5449,7726.0
2022-03-01 15:20:00,448.29,449.4,448.07,448.87,12631.0,428.4876,429.5485,428.2773,429.0419,12631.0
2022-03-01 15:30:00,448.66,449.5,447.84,449.31,13903.0,428.8412,429.6441,428.0574,429.4625,13903.0
2022-03-01 15:40:00,449.18,449.87,448.16,448.33,31402.0,429.3382,429.9978,428.3633,428.5258,31402.0
2022-03-01 15:50:00,448.11,451.61,447.67,451.51,113581.0,428.3155,431.6609,427.8949,431.5653,113581.0
2022-03-02 09:30:00,454.58,460.84,454.58,459.21,43353.0,434.4997,440.4832,434.4997,438.9252,43353.0
2022-03-02 09:40:00,459.77,463.5,459.76,462.32,21790.0,439.4605,443.0257,439.4509,441.8978,21790.0
2022-03-02 09:50:00,462.66,464.67,462.42,463.6,15189.0,442.2228,444.144,441.9934,443.1213,15189.0
2022-03-02 10:00:00,463.91,466.62,463.91,464.24,16945.0,443.4176,446.0079,443.4176,443.733,16945.0
2022-03-02 10:10:00,464.71,464.71,463.12,463.65,105799.0,444.1822,444.1822,442.6625,443.1691,105799.0
2022-03-02 10:20:00,463.84,465.32,462.92,464.64,18564.0,443.3507,444.7653,442.4713,444.1153,18564.0
2022-03-02 10:30:00,464.59,466.01,463.47,465.6,19166.0,444.0675,445.4248,442.997,445.0329,19166.0
2022-03-02 10:40:00,465.72,465.85,464.25,465.14,11061.0,445.1476,445.2719,443.7426,444.5932,11061.0
2022-03-02 10:50:00,464.89,465.04,463.28,464.63,11335.0,444.3543,444.4977,442.8154,444.1058,11335.0
2022-03-02 11:00:00,464.6,464.87,463.45,463.99,36118.0,444.0771,444.3352,442.9779,443.494,36118.0
2022-03-02 11:10:00,463.92,464.15,461.88,461.88,13039.0,443.4271,443.647,441.4772,441.4772,13039.0
2022-03-02 11:20:00,462.35,462.35,460.75,460.8,20327.0,441.9265,441.9265,440.3972,440.445,20327.0
2022-03-02 11:30:00,460.72,464.2,460.64,463.97,52958.0,440.3685,443.6948,440.292,443.4749,52958.0
2022-03-02 11:40:00,464.15,464.49,462.28,462.52,23148.0,443.647,443.972,441.8596,442.089,23148.0
2022-03-02 11:50:00,462.35,463.77,462.0,463.77,11179.0,441.9265,443.2838,441.5919,443.2838,11179.0
2022-03-02 12:00:00,463.61,465.48,463.44,465.48,18963.0,443.1308,444.9182,442.9683,444.9182,18963.0
2022-03-02 12:10:00,465.7,466.66,465.41,466.42,12383.0,445.1285,446.0461,444.8513,445.8167,12383.0
2022-03-02 12:20:00,466.31,467.5,466.1,466.57,11965.0,445.7116,446.849,445.5108,445.9601,11965.0
2022-03-02 12:30:00,466.56,467.45,466.54,467.45,7432.0,445.9505,446.8012,445.9314,446.8012,7432.0
2022-03-02 12:40:00,467.2,467.6,466.93,467.05,12024.0,446.5622,446.9446,446.3042,446.4189,12024.0
2022-03-02 12:50:00,467.06,467.42,466.79,467.31,14336.0,446.4284,446.7725,446.1704,446.6674,14336.0
2022-03-02 13:00:00,467.44,468.45,467.44,468.16,13669.0,446.7916,447.757,446.7916,447.4798,13669.0
2022-03-02 13:10:00,468.02,468.06,467.0,467.18,21043.0,447.346,447.3843,446.3711,446.5431,21043.0
2022-03-02 13:20:00,467.24,467.58,466.87,467.24,10969.0,446.6005,446.9255,446.2468,446.6005,10969.0
2022-03-02 13:30:00,467.28,469.08,467.27,469.08,8309.0,446.6387,448.3592,446.6292,448.3592,8309.0
2022-03-02 13:40:00,469.25,469.25,468.38,468.72,11499.0,448.5217,448.5217,447.6901,448.0151,11499.0
2022-03-02 13:50:00,468.86,469.0,468.09,468.21,19242.0,448.1489,448.2827,447.4129,447.5276,19242.0
2022-03-02 14:00:00,468.36,468.77,467.71,467.88,10864.0,447.671,448.0629,447.0497,447.2122,10864.0
2022-03-02 14:10:00,467.56,467.63,466.77,466.92,6269.0,446.9063,446.9732,446.1512,446.2946,6269.0
2022-03-02 14:20:00,467.1,467.49,465.63,466.21,45189.0,446.4667,446.8394,445.0616,445.616,45189.0
2022-03-02 14:30:00,465.94,466.73,465.55,466.48,11524.0,445.3579,446.113,444.9851,445.874,11524.0
2022-03-02 14:40:00,466.57,466.65,465.56,465.82,7959.0,445.9601,446.0365,444.9947,445.2432,7959.0
2022-03-02 14:50:00,465.84,466.54,464.18,464.67,13504.0,445.2623,445.9314,443.6756,444.144,13504.0
2022-03-02 15:00:00,464.54,466.12,464.4,465.54,11971.0,444.0197,445.53,443.8859,444.9756,11971.0
2022-03-02 15:10:00,465.6,465.66,464.15,464.69,11420.0,445.0329,445.0903,443.647,444.1631,11420.0
2022-03-02 15:20:00,464.54,465.17,463.88,464.87,13691.0,444.0197,444.6219,443.3889,444.3352,13691.0
2022-03-02 15:30:00,464.81,465.72,464.65,464.83,18451.0,444.2778,445.1476,444.1249,444.2969,18451.0
2022-03-02 15:40:00,465.01,465.67,464.07,465.17,40004.0,444.469,445.0998,443.5705,444.6219,40004.0
2022-03-02 15:50:00,465.27,465.47,462.13,463.49,110501.0,444.7175,444.9087,441.7162,443.0161,110501.0
2022-03-03 09:30:00,464.1,467.95,464.1,465.05,28425.0,443.5992,447.2791,443.5992,444.5072,28425.0
2022-03-03 09:40:00,465.0,465.75,464.0,464.07,13881.0,444.4594,445.1763,443.5036,443.5705,13881.0
2022-03-03 09:50:00,465.22,466.16,464.15,466.16,7294.0,444.6697,445.5682,443.647,445.5682,7294.0
2022-03-03 10:00:00,466.0,469.0,465.56,468.57,25217.0,445.4153,448.2827,444.9947,447.8717,25217.0
2022-03-03 10:10:00,468.16,468.16,466.25,467.32,5232.0,447.4798,447.4798,445.6542,446.6769,5232.0
2022-03-03 10:20:00,467.3,467.3,465.66,466.77,11953.0,446.6578,446.6578,445.0903,446.1512,11953.0
2022-03-03 10:30:00,466.76,467.7,465.23,465.23,6322.0,446.1417,447.0402,444.6793,444.6793,6322.0
2022-03-03 10:40:00,465.14,465.32,463.98,464.47,10934.0,444.5932,444.7653,443.4845,443.9528,10934.0
2022-03-03 10:50:00,464.31,465.6,463.9,464.34,9016.0,443.7999,445.0329,443.408,443.8286,9016.0
2022-03-03 11:00:00,464.34,464.72,463.6,463.84,11162.0,443.8286,444.1918,443.1213,443.3507,11162.0
2022-03-03 11:10:00,463.65,463.73,462.01,463.27,12218.0,443.1691,443.2455,441.6015,442.8058,12218.0
2022-03-03 11:20:00,463.83,465.52,463.83,465.33,8166.0,443.3411,444.9565,443.3411,444.7748,8166.0
2022-03-03 11:30:00,464.95,465.25,463.26,463.62,10372.0,444.4116,444.6984,442.7963,443.1404,10372.0
2022-03-03 11:40:00,463.36,463.95,463.32,463.43,18160.0,442.8919,443.4558,442.8536,442.9588,18160.0
2022-03-03 11:50:00,463.57,463.97,462.8,463.69,10348.0,443.0926,443.4749,442.3566,443.2073,10348.0
2022-03-03 12:00:00,463.82,464.87,463.5,464.54,5107.0,443.3315,444.3352,443.0257,444.0197,5107.0
2022-03-03 12:10:00,464.81,465.8,464.29,465.54,6474.0,444.2778,445.2241,443.7808,444.9756,6474.0
2022-03-03 12:20:00,465.31,466.0,464.68,464.71,5458.0,444.7557,445.4153,444.1536,444.1822,5458.0
2022-03-03 12:30:00,464.55,467.76,464.55,466.66,18613.0,444.0293,447.0975,444.0293,446.0461,18613.0
2022-03-03 12:40:00,466.66,467.04,466.09,467.04,9452.0,446.0461,446.4093,445.5013,446.4093,9452.0
2022-03-03 12:50:00,467.01,468.33,466.74,468.33,6169.0,446.3806,447.6423,446.1226,447.6423,6169.0
2022-03-03 13:00:00,468.16,468.83,467.83,468.13,7791.0,447.4798,448.1202,447.1644,447.4512,7791.0
2022-03-03 13:10:00,468.24,469.29,468.07,469.21,8421.0,447.5563,448.5599,447.3938,448.4835,8421.0
2022-03-03 13:20:00,468.9,469.4,468.49,469.35,9037.0,448.1871,448.6651,447.7953,448.6173,9037.0
2022-03-03 13:30:00,469.38,469.55,468.43,469.55,6405.0,448.6459,448.8084,447.7379,448.8084,6405.0
2022-03-03 13:40:00,469.42,469.78,469.26,469.75,5094.0,448.6842,449.0283,448.5312,448.9996,5094.0
2022-03-03 13:50:00,469.83,470.79,469.72,470.33,11271.0,449.0761,449.9937,448.9709,449.554,11271.0
2022-03-03 14:00:00,470.49,470.82,470.18,470.29,6173.0,449.7069,450.0223,449.4106,449.5157,6173.0
2022-03-03 14:10:00,470.25,471.81,470.25,471.05,9019.0,449.4775,450.9686,449.4775,450.2422,9019.0
2022-03-03 14:20:00,470.47,471.41,470.47,471.14,5324.0,449.6878,450.5863,449.6878,450.3282,5324.0
2022-03-03 14:30:00,471.15,471.52,470.86,470.95,6444.0,450.3378,450.6914,450.0606,450.1466,6444.0
2022-03-03 14:40:00,471.03,471.09,469.4,469.4,4916.0,450.2231,450.2804,448.6651,448.6651,4916.0
2022-03-03 14:50:00,469.31,469.89,468.77,469.84,6403.0,448.579,449.1334,448.0629,449.0856,6403.0
2022-03-03 15:00:00,469.68,469.68,467.94,468.34,10338.0,448.9327,448.9327,447.2696,447.6519,10338.0
2022-03-03 15:10:00,468.49,470.34,468.27,470.18,11791.0,447.7953,449.5635,447.585,449.4106,11791.0
2022-03-03 15:20:00,470.23,470.46,469.34,470.37,10981.0,449.4584,449.6782,448.6077,449.5922,10981.0
2022-03-03 15:30:00,470.24,470.25,468.25,469.07,13964.0,449.468,449.4775,447.5659,448.3496,13964.0
2022-03-03 15:40:00,469.02,469.06,466.7,467.09,31763.0,448.3018,448.3401,446.0843,446.4571,31763.0
2022-03-03 15:50:00,466.82,470.01,466.49,469.36,101356.0,446.199,449.2481,445.8836,448.6268,101356.0
2022-03-04 09:30:00,460.94,462.69,459.83,461.72,30014.0,440.5788,442.2515,439.5178,441.3243,30014.0
2022-03-04 09:40:00,461.21,461.93,459.47,459.86,57334.0,440.8368,441.525,439.1737,439.5465,57334.0
2022-03-04 09:50:00,459.59,460.54,458.81,460.18,11945.0,439.2884,440.1964,438.5429,439.8523,11945.0
2022-03-04 10:00:00,460.18,460.99,457.84,457.84,37342.0,439.8523,440.6266,437.6157,437.6157,37342.0
2022-03-04 10:10:00,457.44,459.44,457.0,458.94,10009.0,437.2334,439.145,436.8128,438.6671,10009.0
2022-03-04 10:20:00,459.62,460.87,459.14,460.87,17138.0,439.3171,440.5119,438.8583,440.5119,17138.0
2022-03-04 10:30:00,460.75,461.25,459.63,459.77,14699.0,440.3972,440.8751,439.3266,439.4605,14699.0
2022-03-04 10:40:00,459.64,460.78,459.25,459.73,8828.0,439.3362,440.4258,438.9634,439.4222,8828.0
2022-03-04 10:50:00,459.66,461.15,459.5,460.64,7236.0,439.3553,440.7795,439.2024,440.292,7236.0
2022-03-04 11:00:00,460.49,462.06,460.29,461.96,6462.0,440.1486,441.6493,439.9575,441.5537,6462.0
2022-03-04 11:10:00,461.98,465.22,461.91,465.09,10663.0,441.5728,444.6697,441.5059,444.5454,10663.0
2022-03-04 11:20:00,465.0,466.61,464.87,465.69,8871.0,444.4594,445.9983,444.3352,445.1189,8871.0
2022-03-04 11:30:00,465.7,466.07,465.2,465.9,4281.0,445.1285,445.4822,444.6506,445.3197,4281.0
2022-03-04 11:40:00,466.69,467.43,466.25,466.94,4621.0,446.0748,446.7821,445.6542,446.3137,4621.0
2022-03-04 11:50:00,466.99,467.19,466.11,466.52,5367.0,446.3615,446.5527,445.5204,445.9123,5367.0
2022-03-04 12:00:00,466.39,468.1,466.06,467.98,14496.0,445.788,447.4225,445.4726,447.3078,14496.0
2022-03-04 12:10:00,468.02,471.77,468.02,471.17,9624.0,447.346,450.9304,447.346,450.3569,9624.0
2022-03-04 12:20:00,471.07,471.23,470.03,471.07,15944.0,450.2613,450.4142,449.2672,450.2613,15944.0
2022-03-04 12:30:00,470.87,473.49,470.84,473.0,14052.0,450.0701,452.5744,450.0415,452.106,14052.0
2022-03-04 12:40:00,472.74,472.93,471.45,471.76,14852.0,451.8575,452.0391,450.6245,450.9208,14852.0
2022-03-04 12:50:00,472.54,473.87,472.53,473.76,20843.0,451.6664,452.9376,451.6568,452.8325,20843.0
2022-03-04 13:00:00,473.98,475.66,473.88,475.66,16167.0,453.0427,454.6485,452.9472,454.6485,16167.0
2022-03-04 13:10:00,475.66,475.87,473.12,473.53,22354.0,454.6485,454.8493,452.2207,452.6126,22354.0
2022-03-04 13:20:00,473.98,474.14,472.39,472.45,5117.0,453.0427,453.1957,451.523,451.5803,5117.0
2022-03-04 13:30:00,472.41,473.16,472.24,473.0,6075.0,451.5421,452.259,451.3796,452.106,6075.0
2022-03-04 13:40:00,472.9,472.9,471.0,471.74,8777.0,452.0105,452.0105,450.1944,450.9017,8777.0
2022-03-04 13:50:00,472.08,472.88,471.83,472.23,7344.0,451.2267,451.9913,450.9877,451.3701,7344.0
2022-03-04 14:00:00,472.25,473.64,471.5,473.64,5578.0,451.3892,452.7178,450.6723,452.7178,5578.0
2022-03-04 14:10:00,473.01,473.83,472.47,473.77,10410.0,452.1156,452.8994,451.5995,452.842,10410.0
2022-03-04 14:20:00,473.7,475.98,473.66,474.96,14545.0,452.7751,454.9544,452.7369,453.9795,14545.0
2022-03-04 14:30:00,474.94,475.25,474.1,474.41,12505.0,453.9603,454.2566,453.1574,453.4538,12505.0
2022-03-04 14:40:00,474.24,474.37,473.57,473.88,11642.0,453.2913,453.4155,452.6509,452.9472,11642.0
2022-03-04 14:50:00,474.07,475.02,473.73,473.73,10002.0,453.1288,454.0368,452.8038,452.8038,10002.0
2022-03-04 15:00:00,473.89,475.08,473.69,474.77,14541.0,452.9567,454.0942,452.7656,453.7979,14541.0
2022-03-04 15:10:00,474.9,475.2,474.03,474.05,10110.0,453.9221,454.2089,453.0905,453.1097,10110.0
2022-03-04 15:20:00,474.06,476.21,473.82,475.43,12079.0,453.1192,455.1742,452.8898,454.4287,12079.0
2022-03-04 15:30:00,475.39,475.91,473.7,473.71,16620.0,454.3905,454.8875,452.7751,452.7847,16620.0
2022-03-04 15:40:00,473.84,475.24,473.5,473.98,27942.0,452.9089,454.2471,452.584,453.0427,27942.0
2022-03-04 15:50:00,474.23,477.47,474.23,476.57,48358.0,453.2817,456.3786,453.2817,455.5183,48358.0
2022-03-07 09:30:00,470.77,472.09,466.2,466.56,39553.0,449.9745,451.2362,445.6064,445.9505,39553.0
2022-03-07 09:40:00,467.9,469.03,466.61,468.99,16840.0,447.2313,448.3114,445.9983,448.2732,16840.0
2022-03-07 09:50:00,469.13,473.82,468.92,472.0,16424.0,448.407,452.8898,448.2063,451.1502,16424.0
2022-03-07 10:00:00,471.97,472.18,468.36,468.5,36906.0,451.1215,451.3223,447.671,447.8048,36906.0
2022-03-07 10:10:00,468.43,469.93,468.0,468.96,9105.0,447.7379,449.1717,447.3269,448.2445,9105.0
2022-03-07 10:20:00,468.8,470.17,468.42,468.88,25432.0,448.0916,449.401,447.7284,448.168,25432.0
2022-03-07 10:30:00,469.31,469.78,468.0,469.78,4706.0,448.579,449.0283,447.3269,449.0283,4706.0
2022-03-07 10:40:00,469.43,470.82,468.67,469.71,9575.0,448.6937,450.0223,447.9673,448.9614,9575.0
2022-03-07 10:50:00,469.51,469.71,468.05,468.36,10869.0,448.7702,448.9614,447.3747,447.671,10869.0
2022-03-07 11:00:00,468.56,468.62,465.74,467.74,8553.0,447.8622,447.9195,445.1667,447.0784,8553.0
2022-03-07 11:10:00,468.05,468.32,466.6,466.6,4938.0,447.3747,447.6328,445.9887,445.9887,4938.0
2022-03-07 11:20:00,466.25,466.81,464.32,465.38,8289.0,445.6542,446.1895,443.8095,444.8226,8289.0
2022-03-07 11:30:00,465.36,465.36,462.54,463.08,7172.0,444.8035,444.8035,442.1081,442.6242,7172.0
2022-03-07 11:40:00,462.99,463.75,462.28,462.34,19464.0,442.5382,443.2646,441.8596,441.9169,19464.0
2022-03-07 11:50:00,462.02,462.12,460.41,460.9,5528.0,441.6111,441.7066,440.0722,440.5405,5528.0
2022-03-07 12:00:00,460.53,461.18,459.15,459.51,5844.0,440.1869,440.8082,438.8678,439.2119,5844.0
2022-03-07 12:10:00,459.52,459.52,457.62,457.85,17624.0,439.2215,439.2215,437.4054,437.6253,17624.0
2022-03-07 12:20:00,458.1,458.1,456.03,457.46,6830.0,437.8642,437.8642,435.8857,437.2525,6830.0
2022-03-07 12:30:00,458.04,458.25,457.11,458.25,15372.0,437.8069,438.0076,436.918,438.0076,15372.0
2022-03-07 12:40:00,458.21,458.44,456.9,457.35,19139.0,437.9694,438.1892,436.7172,437.1474,19139.0
2022-03-07 12:50:00,457.27,458.62,456.54,458.37,18410.0,437.0709,438.3613,436.3731,438.1223,18410.0
2022-03-07 13:00:00,458.53,459.99,458.41,459.66,9226.0,438.2752,439.6707,438.1605,439.3553,9226.0
2022-03-07 13:10:00,459.45,460.09,459.27,459.66,6735.0,439.1546,439.7663,438.9825,439.3553,6735.0
2022-03-07 13:20:00,459.81,461.2,459.81,460.18,18951.0,439.4987,440.8273,439.4987,439.8523,18951.0
2022-03-07 13:30:00,460.44,461.0,460.24,460.57,14352.0,440.1009,440.6361,439.9097,440.2251,14352.0
2022-03-07 13:40:00,460.32,460.71,456.48,456.93,12831.0,439.9862,440.3589,436.3158,436.7459,12831.0
2022-03-07 13:50:00,456.78,458.8,456.2,458.8,18252.0,436.6025,438.5333,436.0482,438.5333,18252.0
2022-03-07 14:00:00,458.6,460.64,458.56,460.46,11113.0,438.3421,440.292,438.3039,440.12,11113.0
2022-03-07 14:10:00,460.37,460.64,459.05,459.05,12607.0,440.0339,440.292,438.7723,438.7723,12607.0
2022-03-07 14:20:00,459.0,459.02,458.19,458.34,13053.0,438.7245,438.7436,437.9502,438.0936,13053.0
2022-03-07 14:30:00,458.18,458.39,457.12,457.67,10252.0,437.9407,438.1414,436.9275,437.4532,10252.0
2022-03-07 14:40:00,457.45,457.86,456.02,457.14,10551.0,437.2429,437.6348,435.8761,436.9466,10551.0
2022-03-07 14:50:00,457.66,457.68,456.27,457.07,9895.0,437.4437,437.4628,436.1151,436.8797,9895.0
2022-03-07 15:00:00,457.18,457.24,456.3,456.83,8734.0,436.9849,437.0422,436.1437,436.6503,8734.0
2022-03-07 15:10:00,456.86,457.2,456.09,456.68,10643.0,436.679,437.004,435.943,436.5069,10643.0
2022-03-07 15:20:00,456.92,457.41,455.21,455.34,21940.0,436.7363,437.2047,435.1019,435.2261,21940.0
2022-03-07 15:30:00,455.0,455.33,453.43,454.59,35637.0,434.9012,435.2166,433.4005,434.5093,35637.0
2022-03-07 15:40:00,454.78,455.38,453.96,454.09,38723.0,434.6909,435.2644,433.9071,434.0314,38723.0
2022-03-07 15:50:00,454.05,455.9,453.21,454.75,124734.0,433.9931,435.7614,433.1902,434.6622,124734.0
2022-03-08 09:30:00,452.64,456.92,451.81,455.31,37410.0,432.6454,436.7363,431.8521,435.1975,37410.0
2022-03-08 09:40:00,454.94,456.43,453.35,453.35,17927.0,434.8438,436.268,433.324,433.324,17927.0
2022-03-08 09:50:00,453.2,455.46,453.14,455.25,24655.0,433.1807,435.3408,433.1233,435.1401,24655.0
2022-03-08 10:00:00,454.87,455.54,453.59,455.01,60562.0,434.7769,435.4173,433.5534,434.9107,60562.0
2022-03-08 10:10:00,454.87,458.84,454.55,458.84,16949.0,434.7769,438.5715,434.471,438.5715,16949.0
2022-03-08 10:20:00,458.49,458.5,454.69,454.69,9457.0,438.237,438.2466,434.6049,434.6049,9457.0
2022-03-08 10:30:00,454.57,455.61,454.01,455.56,13341.0,434.4902,435.4842,433.9549,435.4364,13341.0
2022-03-08 10:40:00,455.42,456.83,455.23,455.5,13021.0,435.3026,436.6503,435.121,435.3791,13021.0
2022-03-08 10:50:00,455.53,457.92,455.12,457.4,22725.0,435.4077,437.6922,435.0159,437.1951,22725.0
2022-03-08 11:00:00,457.15,458.75,456.22,458.07,48666.0,436.9562,438.4855,436.0673,437.8355,48666.0
2022-03-08 11:10:00,458.24,458.34,456.72,458.0,10909.0,437.998,438.0936,436.5452,437.7686,10909.0
2022-03-08 11:20:00,458.33,459.32,457.02,457.4,30043.0,438.0841,439.0303,436.8319,437.1951,30043.0
2022-03-08 11:30:00,456.99,458.69,455.0,457.51,81366.0,436.8033,438.4282,434.9012,437.3003,81366.0
2022-03-08 11:40:00,457.55,459.22,456.95,458.84,23879.0,437.3385,438.9347,436.765,438.5715,23879.0
2022-03-08 11:50:00,458.6,459.92,457.01,457.56,20508.0,438.3421,439.6038,436.8224,437.3481,20508.0
2022-03-08 12:00:00,458.03,459.34,457.14,458.37,15420.0,437.7973,439.0494,436.9466,438.1223,15420.0
2022-03-08 12:10:00,458.55,461.61,458.27,461.49,10222.0,438.2943,441.2192,438.0267,441.1045,10222.0
2022-03-08 12:20:00,460.93,462.77,460.62,462.77,11683.0,440.5692,442.3279,440.2729,442.3279,11683.0
2022-03-08 12:30:00,462.89,463.65,462.15,462.22,11852.0,442.4426,443.1691,441.7353,441.8022,11852.0
2022-03-08 12:40:00,462.4,463.71,461.92,463.62,7059.0,441.9743,443.2264,441.5155,443.1404,7059.0
2022-03-08 12:50:00,463.3,466.41,462.88,466.0,32665.0,442.8345,445.8071,442.4331,445.4153,32665.0
2022-03-08 13:00:00,465.9,467.1,465.72,466.84,13365.0,445.3197,446.4667,445.1476,446.2181,13365.0
2022-03-08 13:10:00,466.77,467.05,465.18,465.18,7565.0,446.1512,446.4189,444.6315,444.6315,7565.0
2022-03-08 13:20:00,465.23,465.54,463.56,463.6,16983.0,444.6793,444.9756,443.083,443.1213,16983.0
2022-03-08 13:30:00,463.82,464.55,462.17,462.29,17779.0,443.3315,444.0293,441.7544,441.8691,17779.0
2022-03-08 13:40:00,462.25,464.96,461.56,462.31,65739.0,441.8309,444.4212,441.1714,441.8883,65739.0
2022-03-08 13:50:00,462.53,462.74,458.71,459.29,19745.0,442.0985,442.2993,438.4473,439.0017,19745.0
2022-03-08 14:00:00,459.07,459.26,457.78,459.23,15107.0,438.7914,438.973,437.5584,438.9443,15107.0
2022-03-08 14:10:00,458.94,459.25,457.94,458.25,12817.0,438.6671,438.9634,437.7113,438.0076,12817.0
2022-03-08 14:20:00,458.36,460.04,457.52,459.51,12518.0,438.1127,439.7185,437.3098,439.2119,12518.0
2022-03-08 14:30:00,459.75,460.67,459.19,460.31,9124.0,439.4413,440.3207,438.9061,439.9766,9124.0
2022-03-08 14:40:00,460.54,462.57,459.91,462.57,9312.0,440.1964,442.1368,439.5943,442.1368,9312.0
2022-03-08 14:50:00,462.98,464.14,461.74,461.98,15772.0,442.5287,443.6374,441.3434,441.5728,15772.0
2022-03-08 15:00:00,462.31,463.99,461.97,463.05,11482.0,441.8883,443.494,441.5633,442.5956,11482.0
2022-03-08 15:10:00,463.02,463.45,462.15,462.38,25410.0,442.5669,442.9779,441.7353,441.9552,25410.0
2022-03-08 15:20:00,462.64,462.64,459.24,459.37,18016.0,442.2037,442.2037,438.9539,439.0781,18016.0
2022-03-08 15:30:00,459.36,459.92,458.18,459.92,34786.0,439.0686,439.6038,437.9407,439.6038,34786.0
2022-03-08 15:40:00,460.15,460.24,457.12,457.6,25561.0,439.8237,439.9097,436.9275,437.3863,25561.0
2022-03-08 15:50:00,457.28,459.91,456.07,456.07,55360.0,437.0804,439.5943,435.9239,435.9239,55360.0
2022-03-09 09:30:00,460.99,463.88,460.68,460.88,40677.0,441.8385,444.6084,441.5414,441.7331,40677.0
2022-03-09 09:40:00,460.8,462.5,459.05,459.18,23096.0,441.6564,443.2858,439.9791,440.1037,23096.0
2022-03-09 09:50:00,459.13,459.3,455.94,457.47,14825.0,440.0558,440.2187,436.9983,438.4647,14825.0
2022-03-09 10:00:00,456.91,461.36,456.88,460.46,23291.0,437.928,442.1931,437.8993,441.3305,23291.0
2022-03-09 10:10:00,460.88,461.89,460.0,460.72,13129.0,441.7331,442.7011,440.8896,441.5797,13129.0
2022-03-09 10:20:00,460.35,461.24,459.78,459.99,8494.0,441.2251,442.0781,440.6788,440.88,8494.0
2022-03-09 10:30:00,459.96,461.01,458.89,460.26,8366.0,440.8513,441.8577,439.8257,441.1388,8366.0
2022-03-09 10:40:00,460.19,462.79,459.53,462.79,11928.0,441.0717,443.5637,440.4392,443.5637,11928.0
2022-03-09 10:50:00,462.56,463.43,462.34,462.76,10224.0,443.3433,444.1771,443.1324,443.535,10224.0
2022-03-09 11:00:00,462.41,462.53,461.29,462.32,6041.0,443.1995,443.3145,442.126,443.1132,6041.0
2022-03-09 11:10:00,462.28,462.28,460.48,460.9,3142.0,443.0749,443.0749,441.3497,441.7522,3142.0
2022-03-09 11:20:00,460.72,461.06,460.28,461.02,5731.0,441.5797,441.9056,441.158,441.8673,5731.0
2022-03-09 11:30:00,460.89,462.02,460.71,461.0,3832.0,441.7427,442.8257,441.5701,441.8481,3832.0
2022-03-09 11:40:00,460.99,461.46,460.63,461.22,9406.0,441.8385,442.289,441.4935,442.0589,9406.0
2022-03-09 11:50:00,461.25,461.5,461.05,461.41,4815.0,442.0877,442.3273,441.896,442.2411,4815.0
2022-03-09 12:00:00,461.34,462.84,461.18,462.84,8510.0,442.174,443.6116,442.0206,443.6116,8510.0
2022-03-09 12:10:00,462.72,463.61,462.35,463.45,6462.0,443.4966,444.3497,443.142,444.1963,6462.0
2022-03-09 12:20:00,463.37,464.14,463.37,463.79,2873.0,444.1196,444.8576,444.1196,444.5222,2873.0
2022-03-09 12:30:00,463.95,465.12,463.72,465.12,6821.0,444.6755,445.7969,444.4551,445.7969,6821.0
2022-03-09 12:40:00,465.11,465.88,464.75,465.85,8448.0,445.7873,446.5254,445.4423,446.4966,8448.0
2022-03-09 12:50:00,465.81,467.73,465.81,467.59,7545.0,446.4583,448.2985,446.4583,448.1643,7545.0
2022-03-09 13:00:00,467.64,467.81,465.88,466.13,7924.0,448.2122,448.3752,446.5254,446.765,7924.0
2022-03-09 13:10:00,466.03,467.39,466.03,467.14,6011.0,446.6691,447.9726,446.6691,447.733,6011.0
2022-03-09 13:20:00,467.32,467.59,466.69,467.28,6943.0,447.9055,448.1643,447.3017,447.8672,6943.0
2022-03-09 13:30:00,467.28,467.41,466.89,466.93,3210.0,447.8672,447.9918,447.4934,447.5317,3210.0
2022-03-09 13:40:00,466.84,467.38,466.23,466.5,6282.0,447.4455,447.963,446.8608,447.1196,6282.0
2022-03-09 13:50:00,466.62,467.19,465.59,466.57,8789.0,447.2346,447.7809,446.2474,447.1867,8789.0
2022-03-09 14:00:00,466.57,467.38,466.25,466.68,6186.0,447.1867,447.963,446.88,447.2921,6186.0
2022-03-09 14:10:00,466.94,467.75,466.27,467.75,10792.0,447.5413,448.3177,446.8991,448.3177,10792.0
2022-03-09 14:20:00,467.62,468.01,466.67,466.97,7144.0,448.1931,448.5669,447.2825,447.5701,7144.0
2022-03-09 14:30:00,467.12,467.5,467.05,467.39,5804.0,447.7138,448.0781,447.6467,447.9726,5804.0
2022-03-09 14:40:00,467.29,467.71,466.96,467.28,5077.0,447.8768,448.2793,447.5605,447.8672,5077.0
2022-03-09 14:50:00,467.45,467.63,466.64,466.75,6964.0,448.0301,448.2026,447.2538,447.3592,6964.0
2022-03-09 15:00:00,466.59,467.99,466.28,467.99,6331.0,447.2059,448.5477,446.9087,448.5477,6331.0
2022-03-09 15:10:00,467.99,468.45,467.67,468.3,18978.0,448.5477,448.9886,448.241,448.8448,18978.0
2022-03-09 15:20:00,468.3,469.43,468.17,469.02,9560.0,448.8448,449.9279,448.7202,449.5349,9560.0
2022-03-09 15:30:00,469.22,469.53,468.23,468.24,12553.0,449.7266,450.0237,448.7777,448.7873,12553.0
2022-03-09 15:40:00,468.28,468.97,466.7,467.2,25894.0,448.8256,449.487,447.3113,447.7905,25894.0
2022-03-09 15:50:00,467.23,467.63,464.87,465.37,72854.0,447.8193,448.2026,445.5573,446.0365,72854.0
2022-03-10 09:30:00,458.64,460.51,457.6,460.34,29134.0,439.5861,441.3784,438.5893,441.2155,29134.0
2022-03-10 09:40:00,460.35,461.32,458.18,458.64,12982.0,441.2251,442.1548,439.1452,439.5861,12982.0
2022-03-10 09:50:00,458.89,462.15,458.84,461.0,10384.0,439.8257,442.9503,439.7778,441.8481,10384.0
2022-03-10 10:00:00,461.33,463.24,461.22,462.8,9105.0,442.1644,443.995,442.0589,443.5733,9105.0
2022-03-10 10:10:00,462.95,462.97,461.27,462.17,7029.0,443.7171,443.7362,442.1069,442.9695,7029.0
2022-03-10 10:20:00,462.07,462.08,461.0,461.0,4542.0,442.8736,442.8832,441.8481,441.8481,4542.0
2022-03-10 10:30:00,461.25,461.89,460.86,461.89,4396.0,442.0877,442.7011,441.7139,442.7011,4396.0
2022-03-10 10:40:00,461.77,463.86,461.77,463.84,7355.0,442.5861,444.5893,442.5861,444.5701,7355.0
2022-03-10 10:50:00,463.92,463.92,461.96,462.57,5450.0,444.6468,444.6468,442.7682,443.3529,5450.0
2022-03-10 11:00:00,461.91,462.57,461.53,462.57,3336.0,442.7203,443.3529,442.3561,443.3529,3336.0
2022-03-10 11:10:00,462.45,462.57,461.0,461.23,4850.0,443.2378,443.3529,441.8481,442.0685,4850.0
2022-03-10 11:20:00,461.4,461.91,459.06,459.46,6244.0,442.2315,442.7203,439.9887,440.3721,6244.0
2022-03-10 11:30:00,459.63,459.87,459.04,459.05,6188.0,440.535,440.765,439.9695,439.9791,6188.0
2022-03-10 11:40:00,458.86,460.22,458.41,459.69,5474.0,439.797,441.1005,439.3657,440.5925,5474.0
2022-03-10 11:50:00,459.89,462.14,459.8,462.14,5502.0,440.7842,442.9407,440.6979,442.9407,5502.0
2022-03-10 12:00:00,461.83,462.27,461.64,462.25,5121.0,442.6436,443.0653,442.4615,443.0462,5121.0
2022-03-10 12:10:00,462.4,462.6,461.88,462.47,7037.0,443.1899,443.3816,442.6915,443.257,7037.0
2022-03-10 12:20:00,462.47,463.32,462.05,463.3,14252.0,443.257,444.0717,442.8545,444.0525,14252.0
2022-03-10 12:30:00,463.19,463.69,463.09,463.18,7909.0,443.9471,444.4263,443.8513,443.9375,7909.0
2022-03-10 12:40:00,463.24,463.47,462.83,463.28,3225.0,443.995,444.2155,443.6021,444.0334,3225.0
2022-03-10 12:50:00,463.0,464.55,462.9,464.55,1991.0,443.765,445.2506,443.6692,445.2506,1991.0
2022-03-10 13:00:00,464.41,466.34,464.33,466.34,6568.0,445.1164,446.9662,445.0397,446.9662,6568.0
2022-03-10 13:10:00,466.33,466.71,465.33,465.62,5734.0,446.9567,447.3209,445.9982,446.2762,5734.0
2022-03-10 13:20:00,465.65,466.31,465.46,466.09,4467.0,446.3049,446.9375,446.1228,446.7266,4467.0
2022-03-10 13:30:00,466.01,466.46,465.75,466.26,4374.0,446.65,447.0813,446.4008,446.8896,4374.0
2022-03-10 13:40:00,466.8,468.16,466.57,467.94,13531.0,447.4071,448.7106,447.1867,448.4998,13531.0
2022-03-10 13:50:00,468.02,468.48,467.51,468.48,5264.0,448.5764,449.0173,448.0876,449.0173,5264.0
2022-03-10 14:00:00,468.63,469.3,468.08,468.24,5951.0,449.1611,449.8033,448.634,448.7873,5951.0
2022-03-10 14:10:00,468.23,469.0,467.92,468.83,6565.0,448.7777,449.5157,448.4806,449.3528,6565.0
2022-03-10 14:20:00,468.94,469.07,468.32,468.56,7493.0,449.4582,449.5828,448.864,449.094,7493.0
2022-03-10 14:30:00,468.65,469.82,468.65,469.65,8252.0,449.1803,450.3017,449.1803,450.1387,8252.0
2022-03-10 14:40:00,469.65,470.79,469.32,470.78,7911.0,450.1387,451.2314,449.8224,451.2218,7911.0
2022-03-10 14:50:00,470.69,471.13,470.34,470.63,8208.0,451.1355,451.5572,450.8001,451.078,8208.0
2022-03-10 15:00:00,470.99,471.65,470.91,471.31,12266.0,451.4231,452.0556,451.3464,451.7298,12266.0
2022-03-10 15:10:00,471.51,471.51,470.34,470.52,9487.0,451.9215,451.9215,450.8001,450.9726,9487.0
2022-03-10 15:20:00,470.68,470.8,469.28,470.71,8775.0,451.1259,451.241,449.7841,451.1547,8775.0
2022-03-10 15:30:00,470.79,472.06,470.38,472.05,24780.0,451.2314,452.4486,450.8384,452.439,24780.0
2022-03-10 15:40:00,472.04,472.95,471.98,472.7,21473.0,452.4294,453.3016,452.3719,453.062,21473.0
2022-03-10 15:50:00,472.83,474.5,472.83,473.13,121780.0,453.1866,454.7872,453.1866,453.4742,121780.0
2022-03-11 09:30:00,473.76,478.0,473.2,475.93,35414.0,454.078,458.1418,453.5412,456.1578,35414.0
2022-03-11 09:40:00,475.97,477.61,475.81,477.16,10466.0,456.1962,457.768,456.0428,457.3367,10466.0
2022-03-11 09:50:00,476.46,476.54,473.62,473.63,14009.0,456.6658,456.7425,453.9438,453.9534,14009.0
2022-03-11 10:00:00,474.79,474.79,470.06,470.06,11801.0,455.0652,455.0652,450.5317,450.5317,11801.0
2022-03-11 10:10:00,470.22,471.26,469.7,471.21,8944.0,450.685,451.6818,450.1867,451.6339,8944.0
2022-03-11 10:20:00,471.12,471.92,470.14,471.06,20063.0,451.5477,452.3144,450.6084,451.4902,20063.0
2022-03-11 10:30:00,470.91,471.59,470.2,471.45,6574.0,451.3464,451.9981,450.6659,451.864,6574.0
2022-03-11 10:40:00,471.79,472.52,470.68,471.77,7784.0,452.1898,452.8895,451.1259,452.1707,7784.0
2022-03-11 10:50:00,472.14,473.28,471.72,472.0,17426.0,452.5253,453.6179,452.1227,452.3911,17426.0
2022-03-11 11:00:00,471.88,472.59,470.54,470.74,17553.0,452.2761,452.9566,450.9918,451.1834,17553.0
2022-03-11 11:10:00,470.54,470.77,469.7,469.8,7280.0,450.9918,451.2122,450.1867,450.2825,7280.0
2022-03-11 11:20:00,470.63,471.21,470.3,470.83,5438.0,451.078,451.6339,450.7617,451.2697,5438.0
2022-03-11 11:30:00,470.66,470.66,469.21,469.51,7648.0,451.1068,451.1068,449.717,450.0045,7648.0
2022-03-11 11:40:00,469.76,469.76,467.0,468.11,6713.0,450.2442,450.2442,447.5988,448.6627,6713.0
2022-03-11 11:50:00,468.11,468.16,467.02,467.69,12829.0,448.6627,448.7106,447.618,448.2602,12829.0
2022-03-11 12:00:00,467.53,467.53,465.47,465.67,7115.0,448.1068,448.1068,446.1324,446.3241,7115.0
2022-03-11 12:10:00,465.78,466.41,465.41,465.41,5147.0,446.4295,447.0333,446.0749,446.0749,5147.0
2022-03-11 12:20:00,465.67,465.97,464.93,464.93,6183.0,446.3241,446.6116,445.6148,445.6148,6183.0
2022-03-11 12:30:00,464.72,465.73,464.01,464.43,40379.0,445.4135,446.3816,444.733,445.1356,40379.0
2022-03-11 12:40:00,464.46,465.44,464.46,464.52,7626.0,445.1643,446.1036,445.1643,445.2219,7626.0
2022-03-11 12:50:00,464.52,465.79,464.52,465.36,6719.0,445.2219,446.4391,445.2219,446.027,6719.0
2022-03-11 13:00:00,465.19,466.09,465.01,465.92,7998.0,445.864,446.7266,445.6915,446.5637,7998.0
2022-03-11 13:10:00,466.23,467.71,466.22,467.27,6751.0,446.8608,448.2793,446.8512,447.8576,6751.0
2022-03-11 13:20:00,467.22,468.31,466.6,467.92,22751.0,447.8097,448.8544,447.2154,448.4806,22751.0
2022-03-11 13:30:00,467.82,467.91,466.87,467.17,7000.0,448.3848,448.471,447.4742,447.7618,7000.0
2022-03-11 13:40:00,467.17,467.55,465.87,465.89,20105.0,447.7618,448.126,446.5158,446.5349,20105.0
2022-03-11 13:50:00,466.08,466.16,464.39,464.83,18715.0,446.717,446.7937,445.0973,445.519,18715.0
2022-03-11 14:00:00,464.73,466.22,464.2,465.75,10024.0,445.4231,446.8512,444.9151,446.4008,10024.0
2022-03-11 14:10:00,465.75,466.63,465.5,466.3,8044.0,446.4008,447.2442,446.1611,446.9279,8044.0
2022-03-11 14:20:00,466.06,467.69,465.86,467.57,5770.0,446.6979,448.2602,446.5062,448.1451,5770.0
2022-03-11 14:30:00,467.83,467.98,466.23,467.18,8087.0,448.3943,448.5381,446.8608,447.7713,8087.0
2022-03-11 14:40:00,467.25,467.44,465.91,467.39,11505.0,447.8384,448.0205,446.5541,447.9726,11505.0
2022-03-11 14:50:00,467.2,467.2,466.47,466.78,7980.0,447.7905,447.7905,447.0908,447.388,7980.0
2022-03-11 15:00:00,466.78,466.94,466.25,466.52,5979.0,447.388,447.5413,446.88,447.1388,5979.0
2022-03-11 15:10:00,466.4,467.84,466.4,467.84,6382.0,447.0237,448.4039,447.0237,448.4039,6382.0
2022-03-11 15:20:00,467.73,468.49,467.42,467.74,8206.0,448.2985,449.0269,448.0014,448.3081,8206.0
2022-03-11 15:30:00,467.57,467.57,465.7,465.77,13130.0,448.1451,448.1451,446.3528,446.4199,13130.0
2022-03-11 15:40:00,465.64,466.01,464.73,465.07,17287.0,446.2953,446.65,445.4231,445.749,17287.0
2022-03-11 15:50:00,464.94,466.01,464.77,465.34,71384.0,445.6244,446.65,445.4615,446.0078,71384.0
2022-03-14 09:30:00,470.38,473.39,465.29,465.29,20325.0,450.8384,453.7234,445.9599,445.9599,20325.0
2022-03-14 09:40:00,465.0,466.09,463.02,463.39,6352.0,445.6819,446.7266,443.7842,444.1388,6352.0
2022-03-14 09:50:00,463.54,467.9,463.54,467.71,13373.0,444.2826,448.4614,444.2826,448.2793,13373.0
2022-03-14 10:00:00,467.26,468.67,466.29,466.88,10783.0,447.848,449.1994,446.9183,447.4838,10783.0
2022-03-14 10:10:00,466.67,466.67,464.31,464.81,8962.0,447.2825,447.2825,445.0206,445.4998,8962.0
2022-03-14 10:20:00,464.82,465.93,463.45,465.39,17715.0,445.5094,446.5733,444.1963,446.0557,17715.0
2022-03-14 10:30:00,465.49,465.8,463.99,464.31,8989.0,446.1516,446.4487,444.7139,445.0206,8989.0
2022-03-14 10:40:00,464.3,465.35,462.73,464.52,20412.0,445.011,446.0174,443.5062,445.2219,20412.0
2022-03-14 10:50:00,464.14,464.16,462.99,463.76,10446.0,444.8576,444.8768,443.7554,444.4934,10446.0
2022-03-14 11:00:00,463.89,465.12,463.59,464.3,17503.0,444.618,445.7969,444.3305,445.011,17503.0
2022-03-14 11:10:00,464.53,465.76,464.27,464.45,20324.0,445.2314,446.4103,444.9822,445.1548,20324.0
2022-03-14 11:20:00,464.4,465.49,464.4,464.45,8673.0,445.1068,446.1516,445.1068,445.1548,8673.0
2022-03-14 11:30:00,464.46,465.09,463.75,464.13,18799.0,445.1643,445.7682,444.4838,444.8481,18799.0
2022-03-14 11:40:00,463.81,463.94,461.15,461.15,8371.0,444.5413,444.6659,441.9919,441.9919,8371.0
2022-03-14 11:50:00,461.22,461.84,460.6,461.61,9280.0,442.0589,442.6532,441.4647,442.4327,9280.0
2022-03-14 12:00:00,461.38,461.38,459.48,459.68,7301.0,442.2123,442.2123,440.3912,440.5829,7301.0
2022-03-14 12:10:00,459.68,459.68,458.7,459.65,15492.0,440.5829,440.5829,439.6436,440.5542,15492.0
2022-03-14 12:20:00,459.83,461.65,459.61,461.43,8376.0,440.7267,442.4711,440.5158,442.2602,8376.0
2022-03-14 12:30:00,461.43,461.43,460.14,460.81,5837.0,442.2602,442.2602,441.0238,441.666,5837.0
2022-03-14 12:40:00,460.82,461.58,460.22,460.38,5528.0,441.6756,442.404,441.1005,441.2538,5528.0
2022-03-14 12:50:00,460.43,462.26,460.36,462.05,10174.0,441.3018,443.0557,441.2347,442.8545,10174.0
2022-03-14 13:00:00,461.78,462.39,461.37,461.84,5510.0,442.5957,443.1803,442.2027,442.6532,5510.0
2022-03-14 13:10:00,462.06,462.45,461.8,462.27,4912.0,442.8641,443.2378,442.6149,443.0653,4912.0
2022-03-14 13:20:00,462.28,462.58,461.65,461.7,9020.0,443.0749,443.3624,442.4711,442.519,9020.0
2022-03-14 13:30:00,461.56,461.73,460.08,460.09,9493.0,442.3848,442.5478,440.9663,440.9759,9493.0
2022-03-14 13:40:00,460.18,460.6,459.07,459.09,6714.0,441.0622,441.4647,439.9983,440.0174,6714.0
2022-03-14 13:50:00,459.28,460.45,459.1,460.0,7720.0,440.1995,441.3209,440.027,440.8896,7720.0
2022-03-14 14:00:00,460.03,460.61,459.69,459.69,7387.0,440.9184,441.4743,440.5925,440.5925,7387.0
2022-03-14 14:10:00,459.88,459.99,458.75,459.19,10578.0,440.7746,440.88,439.6916,440.1133,10578.0
2022-03-14 14:20:00,459.06,459.22,457.39,457.49,20409.0,439.9887,440.142,438.3881,438.4839,20409.0
2022-03-14 14:30:00,457.4,458.24,457.07,457.99,8741.0,438.3976,439.2028,438.0814,438.9631,8741.0
2022-03-14 14:40:00,457.91,458.05,457.0,457.05,10189.0,438.8865,439.0206,438.0143,438.0622,10189.0
2022-03-14 14:50:00,457.16,457.38,456.68,456.96,13400.0,438.1676,438.3785,437.7076,437.9759,13400.0
2022-03-14 15:00:00,456.97,457.79,456.7,456.97,13780.0,437.9855,438.7714,437.7267,437.9855,13780.0
2022-03-14 15:10:00,456.91,457.81,456.1,456.12,17475.0,437.928,438.7906,437.1517,437.1708,17475.0
2022-03-14 15:20:00,456.08,456.23,454.92,455.2,21675.0,437.1325,437.2763,436.0207,436.289,21675.0
2022-03-14 15:30:00,455.15,455.37,454.07,454.98,35210.0,436.2411,436.452,435.206,436.0782,35210.0
2022-03-14 15:40:00,454.98,456.72,454.37,455.65,49493.0,436.0782,437.7459,435.4935,436.7203,49493.0
2022-03-14 15:50:00,455.49,458.6,455.02,458.5,149449.0,436.567,439.5478,436.1165,439.4519,149449.0
2022-03-15 09:30:00,462.09,466.42,461.43,466.29,17373.0,442.8928,447.0429,442.2602,446.9183,17373.0
2022-03-15 09:40:00,466.75,467.12,464.34,465.98,9219.0,447.3592,447.7138,445.0493,446.6212,9219.0
2022-03-15 09:50:00,465.65,465.66,463.36,464.8,10635.0,446.3049,446.3145,444.11,445.4902,10635.0
2022-03-15 10:00:00,464.94,465.33,463.07,463.07,7722.0,445.6244,445.9982,443.8321,443.8321,7722.0
2022-03-15 10:10:00,463.35,463.67,461.39,462.43,7725.0,444.1005,444.4072,442.2219,443.2187,7725.0
2022-03-15 10:20:00,462.77,463.49,461.71,463.36,7042.0,443.5446,444.2346,442.5286,444.11,7042.0
2022-03-15 10:30:00,463.57,465.36,463.42,463.67,12024.0,444.3113,446.027,444.1676,444.4072,12024.0
2022-03-15 10:40:00,463.4,463.74,462.1,462.16,5698.0,444.1484,444.4743,442.9024,442.9599,5698.0
2022-03-15 10:50:00,462.2,462.72,461.87,461.88,9117.0,442.9982,443.4966,442.6819,442.6915,9117.0
2022-03-15 11:00:00,462.01,463.99,461.89,463.0,5114.0,442.8161,444.7139,442.7011,443.765,5114.0
2022-03-15 11:10:00,462.89,463.64,462.5,463.64,4116.0,443.6596,444.3784,443.2858,444.3784,4116.0
2022-03-15 11:20:00,463.66,464.4,463.11,464.15,5083.0,444.3976,445.1068,443.8704,444.8672,5083.0
2022-03-15 11:30:00,464.25,464.74,463.88,464.67,4843.0,444.9631,445.4327,444.6084,445.3656,4843.0
2022-03-15 11:40:00,464.86,465.98,463.94,465.98,4687.0,445.5477,446.6212,444.6659,446.6212,4687.0
2022-03-15 11:50:00,466.01,466.02,462.59,463.11,9025.0,446.65,446.6595,443.372,443.8704,9025.0
2022-03-15 12:00:00,463.0,463.26,461.61,463.2,6587.0,443.765,444.0142,442.4327,443.9567,6587.0
2022-03-15 12:10:00,463.42,464.07,463.12,464.06,7191.0,444.1676,444.7905,443.88,444.781,7191.0
2022-03-15 12:20:00,463.77,465.31,463.26,465.31,16101.0,444.503,445.979,444.0142,445.979,16101.0
2022-03-15 12:30:00,464.94,465.07,464.0,464.0,17394.0,445.6244,445.749,444.7235,444.7235,17394.0
2022-03-15 12:40:00,464.37,464.68,463.11,463.11,7451.0,445.0781,445.3752,443.8704,443.8704,7451.0
2022-03-15 12:50:00,463.25,463.93,462.26,463.93,8605.0,444.0046,444.6564,443.0557,444.6564,8605.0
2022-03-15 13:00:00,464.04,464.04,462.21,462.33,10082.0,444.7618,444.7618,443.0078,443.1228,10082.0
2022-03-15 13:10:00,462.07,462.4,461.55,462.36,16155.0,442.8736,443.1899,442.3752,443.1516,16155.0
2022-03-15 13:20:00,462.25,463.64,461.76,461.77,11603.0,443.0462,444.3784,442.5765,442.5861,11603.0
2022-03-15 13:30:00,461.63,461.92,461.0,461.4,6494.0,442.4519,442.7299,441.8481,442.2315,6494.0
2022-03-15 13:40:00,461.3,462.84,461.26,462.55,11137.0,442.1356,443.6116,442.0973,443.3337,11137.0
2022-03-15 13:50:00,462.27,462.83,461.94,462.82,4796.0,443.0653,443.6021,442.749,443.5925,4796.0
2022-03-15 14:00:00,462.94,463.41,461.7,462.24,16156.0,443.7075,444.158,442.519,443.0366,16156.0
2022-03-15 14:10:00,462.34,462.34,460.79,461.08,11249.0,443.1324,443.1324,441.6468,441.9248,11249.0
2022-03-15 14:20:00,460.71,462.23,460.26,462.23,8452.0,441.5701,443.027,441.1388,443.027,8452.0
2022-03-15 14:30:00,462.44,463.9,462.34,463.37,10254.0,443.2283,444.6276,443.1324,444.1196,10254.0
2022-03-15 14:40:00,463.41,464.89,463.34,464.66,10427.0,444.158,445.5765,444.0909,445.356,10427.0
2022-03-15 14:50:00,465.0,466.81,465.0,466.81,8245.0,445.6819,447.4167,445.6819,447.4167,8245.0
2022-03-15 15:00:00,466.59,467.36,466.11,466.99,30328.0,447.2059,447.9439,446.7458,447.5892,30328.0
2022-03-15 15:10:00,467.1,467.56,466.78,467.25,15106.0,447.6947,448.1356,447.388,447.8384,15106.0
2022-03-15 15:20:00,467.3,467.3,466.07,467.02,18585.0,447.8864,447.8864,446.7075,447.618,18585.0
2022-03-15 15:30:00,467.09,467.81,466.26,466.73,31609.0,447.6851,448.3752,446.8896,447.34,31609.0
2022-03-15 15:40:00,466.87,468.64,466.58,468.4,23756.0,447.4742,449.1707,447.1963,448.9407,23756.0
2022-03-15 15:50:00,468.81,469.26,467.09,467.98,107464.0,449.3336,449.7649,447.6851,448.5381,107464.0
2022-03-16 09:30:00,470.12,476.17,470.0,475.55,24492.0,450.5892,456.3879,450.4742,455.7936,24492.0
2022-03-16 09:40:00,476.16,476.24,472.36,473.31,18038.0,456.3783,456.455,452.7361,453.6467,18038.0
2022-03-16 09:50:00,473.18,473.59,469.6,471.0,6266.0,453.5221,453.915,450.0908,451.4326,6266.0
2022-03-16 10:00:00,471.44,471.45,468.52,469.04,13583.0,451.8544,451.864,449.0557,449.5541,13583.0
2022-03-16 10:10:00,468.82,472.2,468.82,471.13,6816.0,449.3432,452.5828,449.3432,451.5572,6816.0
2022-03-16 10:20:00,471.35,471.79,468.24,468.44,18102.0,451.7681,452.1898,448.7873,448.979,18102.0
2022-03-16 10:30:00,468.42,469.6,467.15,469.15,26744.0,448.9598,450.0908,447.7426,449.6595,26744.0
2022-03-16 10:40:00,469.44,470.32,467.68,469.54,9246.0,449.9375,450.7809,448.2506,450.0333,9246.0
2022-03-16 10:50:00,469.9,471.06,469.51,470.88,8387.0,450.3783,451.4902,450.0045,451.3176,8387.0
2022-03-16 11:00:00,470.92,471.1,469.26,470.81,10582.0,451.356,451.5285,449.7649,451.2505,10582.0
2022-03-16 11:10:00,470.52,471.22,470.28,470.45,4454.0,450.9726,451.6435,450.7426,450.9055,4454.0
2022-03-16 11:20:00,470.6,472.52,470.5,472.04,10886.0,451.0493,452.8895,450.9534,452.4294,10886.0
2022-03-16 11:30:00,471.88,471.88,470.69,471.24,8529.0,452.2761,452.2761,451.1355,451.6627,8529.0
2022-03-16 11:40:00,471.04,471.06,469.85,469.97,6001.0,451.471,451.4902,450.3304,450.4454,6001.0
2022-03-16 11:50:00,470.0,470.84,470.0,470.57,6686.0,450.4742,451.2793,450.4742,451.0205,6686.0
2022-03-16 12:00:00,470.52,472.25,470.19,471.13,12594.0,450.9726,452.6307,450.6563,451.5572,12594.0
2022-03-16 12:10:00,471.03,471.39,470.59,471.04,19132.0,451.4614,451.8064,451.0397,451.471,19132.0
2022-03-16 12:20:00,470.92,471.15,470.49,471.08,4054.0,451.356,451.5764,450.9438,451.5093,4054.0
2022-03-16 12:30:00,471.08,471.52,470.5,470.5,9908.0,451.5093,451.931,450.9534,450.9534,9908.0
2022-03-16 12:40:00,470.46,471.15,469.4,469.57,4423.0,450.9151,451.5764,449.8991,450.0621,4423.0
2022-03-16 12:50:00,469.27,469.36,468.1,468.61,4337.0,449.7745,449.8608,448.6531,449.1419,4337.0
2022-03-16 13:00:00,468.42,468.42,466.38,466.38,3284.0,448.9598,448.9598,447.0046,447.0046,3284.0
2022-03-16 13:10:00,466.37,467.43,466.33,467.38,4884.0,446.995,448.011,446.9567,447.963,4884.0
2022-03-16 13:20:00,467.26,467.26,465.68,466.05,21070.0,447.848,447.848,446.3337,446.6883,21070.0
2022-03-16 13:30:00,466.19,467.19,466.05,467.15,5740.0,446.8225,447.7809,446.6883,447.7426,5740.0
2022-03-16 13:40:00,467.11,467.53,467.08,467.47,16339.0,447.7043,448.1068,447.6755,448.0493,16339.0
2022-03-16 13:50:00,467.34,468.19,466.58,466.58,4892.0,447.9247,448.7394,447.1963,447.1963,4892.0
2022-03-16 14:00:00,466.25,466.74,463.34,463.34,20664.0,446.88,447.3496,444.0909,444.0909,20664.0
2022-03-16 14:10:00,463.65,465.12,463.1,465.11,11656.0,444.388,445.7969,443.8608,445.7873,11656.0
2022-03-16 14:20:00,465.28,465.29,463.53,463.53,5732.0,445.9503,445.9599,444.273,444.273,5732.0
2022-03-16 14:30:00,463.25,464.21,462.05,464.03,18843.0,444.0046,444.9247,442.8545,444.7522,18843.0
2022-03-16 14:40:00,464.32,465.37,463.9,464.7,11670.0,445.0302,446.0365,444.6276,445.3944,11670.0
2022-03-16 14:50:00,464.72,465.77,463.63,463.63,13557.0,445.4135,446.4199,444.3688,444.3688,13557.0
2022-03-16 15:00:00,463.68,465.48,463.61,464.47,10046.0,444.4167,446.142,444.3497,445.1739,10046.0
2022-03-16 15:10:00,464.33,466.7,464.18,466.7,9906.0,445.0397,447.3113,444.896,447.3113,9906.0
2022-03-16 15:20:00,466.83,469.07,466.7,468.89,11061.0,447.4359,449.5828,447.3113,449.4103,11061.0
2022-03-16 15:30:00,468.86,468.91,467.62,468.43,12649.0,449.3815,449.4295,448.1931,448.9694,12649.0
2022-03-16 15:40:00,468.74,469.94,467.5,469.89,16814.0,449.2665,450.4167,448.0781,450.3688,16814.0
2022-03-16 15:50:00,470.03,471.21,469.11,470.81,50971.0,450.5029,451.6339,449.6212,451.2505,50971.0
2022-03-17 09:30:00,467.95,470.73,466.98,468.58,18308.0,448.5094,451.1739,447.5797,449.1132,18308.0
2022-03-17 09:40:00,468.29,471.24,468.11,470.16,8757.0,448.8352,451.6627,448.6627,450.6275,8757.0
2022-03-17 09:50:00,470.38,471.82,469.47,469.65,7668.0,450.8384,452.2186,449.9662,450.1387,7668.0
2022-03-17 10:00:00,469.65,471.66,469.65,471.4,5476.0,450.1387,452.0652,450.1387,451.816,5476.0
2022-03-17 10:10:00,471.53,472.69,471.01,472.02,11304.0,451.9406,453.0524,451.4422,452.4103,11304.0
2022-03-17 10:20:00,472.14,473.79,472.13,473.44,12776.0,452.5253,454.1067,452.5157,453.7713,12776.0
2022-03-17 10:30:00,473.91,474.73,473.18,473.31,10752.0,454.2218,455.0077,453.5221,453.6467,10752.0
2022-03-17 10:40:00,473.24,473.24,471.21,471.39,6650.0,453.5796,453.5796,451.6339,451.8064,6650.0
2022-03-17 10:50:00,471.39,471.39,470.5,471.16,9150.0,451.8064,451.8064,450.9534,451.586,9150.0
2022-03-17 11:00:00,471.34,471.97,470.92,471.07,7634.0,451.7585,452.3623,451.356,451.4997,7634.0
2022-03-17 11:10:00,470.92,471.0,470.17,470.99,8758.0,451.356,451.4326,450.6371,451.4231,8758.0
2022-03-17 11:20:00,470.75,471.26,470.38,470.43,4553.0,451.193,451.6818,450.8384,450.8863,4553.0
2022-03-17 11:30:00,470.29,471.37,470.05,471.2,7765.0,450.7521,451.7873,450.5221,451.6243,7765.0
2022-03-17 11:40:00,471.6,473.03,471.43,472.76,5938.0,452.0077,453.3783,451.8448,453.1195,5938.0
2022-03-17 11:50:00,472.75,473.37,471.64,471.85,10027.0,453.1099,453.7042,452.0461,452.2473,10027.0
2022-03-17 12:00:00,472.01,472.27,471.5,471.79,12432.0,452.4007,452.6499,451.9119,452.1898,12432.0
2022-03-17 12:10:00,471.8,471.8,470.8,471.33,7927.0,452.1994,452.1994,451.241,451.7489,7927.0
2022-03-17 12:20:00,471.46,472.99,471.45,472.55,6209.0,451.8735,453.34,451.864,452.9183,6209.0
2022-03-17 12:30:00,472.75,473.17,472.6,472.87,7216.0,453.1099,453.5125,452.9662,453.225,7216.0
2022-03-17 12:40:00,472.77,472.84,472.1,472.56,5939.0,453.1291,453.1962,452.4869,452.9278,5939.0
2022-03-17 12:50:00,472.56,472.87,472.36,472.6,5180.0,452.9278,453.225,452.7361,452.9662,5180.0
2022-03-17 13:00:00,472.51,473.15,472.47,472.76,6770.0,452.8799,453.4933,452.8416,453.1195,6770.0
2022-03-17 13:10:00,472.91,472.91,472.35,472.83,4045.0,453.2633,453.2633,452.7266,453.1866,4045.0
2022-03-17 13:20:00,472.78,472.9,472.4,472.77,4510.0,453.1387,453.2537,452.7745,453.1291,4510.0
2022-03-17 13:30:00,472.7,474.23,472.7,474.23,7707.0,453.062,454.5285,453.062,454.5285,7707.0
2022-03-17 13:40:00,474.14,475.51,474.14,475.09,11716.0,454.4422,455.7553,454.4422,455.3527,11716.0
2022-03-17 13:50:00,475.14,476.09,474.87,475.3,22200.0,455.4007,456.3112,455.1419,455.554,22200.0
2022-03-17 14:00:00,475.34,476.19,474.87,476.12,12520.0,455.5923,456.407,455.1419,456.3399,12520.0
2022-03-17 14:10:00,476.15,476.33,475.71,476.17,11560.0,456.3687,456.5412,455.947,456.3879,11560.0
2022-03-17 14:20:00,476.2,476.61,475.94,476.14,16694.0,456.4166,456.8096,456.1674,456.3591,16694.0
2022-03-17 14:30:00,476.42,476.57,475.86,476.28,14563.0,456.6275,456.7712,456.0907,456.4933,14563.0
2022-03-17 14:40:00,476.25,477.43,475.86,477.43,13564.0,456.4645,457.5955,456.0907,457.5955,13564.0
2022-03-17 14:50:00,477.15,477.23,475.76,476.58,16183.0,457.3271,457.4038,455.9949,456.7808,16183.0
2022-03-17 15:00:00,476.49,477.23,476.13,476.96,14612.0,456.6946,457.4038,456.3495,457.145,14612.0
2022-03-17 15:10:00,476.87,476.87,475.7,476.54,28509.0,457.0588,457.0588,455.9374,456.7425,28509.0
2022-03-17 15:20:00,476.47,477.06,476.47,476.96,16634.0,456.6754,457.2409,456.6754,457.145,16634.0
2022-03-17 15:30:00,476.92,477.44,476.81,477.36,25898.0,457.1067,457.6051,457.0013,457.5284,25898.0
2022-03-17 15:40:00,477.37,478.16,476.76,477.03,37012.0,457.538,458.2952,456.9534,457.2121,37012.0
2022-03-17 15:50:00,476.9,478.47,475.77,478.13,150827.0,457.0875,458.5923,456.0045,458.2664,150827.0
2022-03-18 09:30:00,475.85,478.0,473.79,474.58,173756.0,456.0812,458.1418,454.1067,454.8639,173756.0
2022-03-18 09:40:00,474.33,475.7,474.19,475.32,24249.0,454.6243,455.9374,454.4901,455.5732,24249.0
2022-03-18 09:50:00,475.72,476.91,474.42,475.93,22550.0,455.9566,457.0971,454.7106,456.1578,22550.0
2022-03-18 10:00:00,476.27,477.15,475.88,477.15,10338.0,456.4837,457.3271,456.1099,457.3271,10338.0
2022-03-18 10:10:00,477.98,481.57,477.98,478.44,84167.0,458.1227,461.5635,458.1227,458.5636,84167.0
2022-03-18 10:20:00,478.39,478.74,476.29,476.65,19001.0,458.5156,458.8511,456.5029,456.8479,19001.0
2022-03-18 10:30:00,476.85,478.33,475.68,475.99,13431.0,457.0396,458.4581,455.9182,456.2153,13431.0
2022-03-18 10:40:00,476.0,476.39,474.03,474.03,10238.0,456.2249,456.5987,454.3368,454.3368,10238.0
2022-03-18 10:50:00,474.03,475.7,472.83,475.7,13889.0,454.3368,455.9374,453.1866,455.9374,13889.0
2022-03-18 11:00:00,475.6,476.3,475.19,475.3,9177.0,455.8415,456.5125,455.4486,455.554,9177.0
2022-03-18 11:10:00,475.19,477.1,475.19,477.01,7003.0,455.4486,457.2792,455.4486,457.193,7003.0
2022-03-18 11:20:00,476.92,477.48,476.05,476.57,12404.0,457.1067,457.6434,456.2728,456.7712,12404.0
2022-03-18 11:30:00,476.68,479.14,476.68,478.19,10720.0,456.8767,459.2345,456.8767,458.3239,10720.0
2022-03-18 11:40:00,478.28,478.28,477.1,477.1,4509.0,458.4102,458.4102,457.2792,457.2792,4509.0
2022-03-18 11:50:00,477.36,477.65,476.26,476.92,6995.0,457.5284,457.8064,456.4741,457.1067,6995.0
2022-03-18 12:00:00,476.78,478.49,476.56,478.23,11608.0,456.9725,458.6115,456.7617,458.3623,11608.0
2022-03-18 12:10:00,477.95,479.77,477.95,479.21,8588.0,458.0939,459.8383,458.0939,459.3016,8588.0
2022-03-18 12:20:00,479.36,480.44,479.27,480.07,11584.0,459.4453,460.4805,459.3591,460.1258,11584.0
2022-03-18 12:30:00,480.05,480.48,479.76,480.26,8884.0,460.1067,460.5188,459.8287,460.3079,8884.0
2022-03-18 12:40:00,480.62,480.63,479.69,479.74,7381.0,460.653,460.6626,459.7616,459.8095,7381.0
2022-03-18 12:50:00,479.87,480.59,479.83,480.39,8982.0,459.9341,460.6242,459.8958,460.4325,8982.0
2022-03-18 13:00:00,480.31,481.05,480.23,480.86,8770.0,460.3559,461.0651,460.2792,460.883,8770.0
2022-03-18 13:10:00,480.93,481.76,480.92,481.25,8409.0,460.9501,461.7456,460.9405,461.2568,8409.0
2022-03-18 13:20:00,480.99,481.21,480.63,480.96,6808.0,461.0076,461.2185,460.6626,460.9789,6808.0
2022-03-18 13:30:00,480.97,481.17,479.99,480.0,7952.0,460.9884,461.1801,460.0492,460.0587,7952.0
2022-03-18 13:40:00,480.01,480.14,479.77,480.06,4666.0,460.0683,460.1929,459.8383,460.1163,4666.0
2022-03-18 13:50:00,480.17,480.64,479.87,480.36,7162.0,460.2217,460.6722,459.9341,460.4038,7162.0
2022-03-18 14:00:00,480.52,480.77,479.06,479.06,8615.0,460.5571,460.7968,459.1578,459.1578,8615.0
2022-03-18 14:10:00,478.85,478.87,478.24,478.25,21531.0,458.9565,458.9757,458.3719,458.3814,21531.0
2022-03-18 14:20:00,478.0,478.01,477.35,477.67,9807.0,458.1418,458.1514,457.5188,457.8255,9807.0
2022-03-18 14:30:00,477.77,478.28,477.16,477.98,10733.0,457.9214,458.4102,457.3367,458.1227,10733.0
2022-03-18 14:40:00,478.08,478.62,477.8,478.39,8398.0,458.2185,458.7361,457.9501,458.5156,8398.0
2022-03-18 14:50:00,478.42,479.06,478.26,478.6,9305.0,458.5444,459.1578,458.391,458.7169,9305.0
2022-03-18 15:00:00,478.47,479.44,478.4,479.42,18863.0,458.5923,459.522,458.5252,459.5028,18863.0
2022-03-18 15:10:00,479.32,480.71,478.97,480.58,25458.0,459.407,460.7393,459.0715,460.6147,25458.0
2022-03-18 15:20:00,480.47,482.16,480.37,481.59,21989.0,460.5092,462.129,460.4134,461.5827,21989.0
2022-03-18 15:30:00,481.56,481.76,479.97,480.01,23122.0,461.5539,461.7456,460.03,460.0683,23122.0
2022-03-18 15:40:00,479.95,481.55,479.86,481.17,21916.0,460.0108,461.5444,459.9246,461.1801,21916.0
2022-03-18 15:50:00,481.0,481.0,477.47,478.01,146330.0,461.0172,461.0172,457.6339,458.1514,146330.0
2022-03-21 09:30:00,478.02,485.64,478.02,485.64,20963.0,458.161,465.4644,458.161,465.4644,20963.0
2022-03-21 09:40:00,485.64,485.81,482.35,483.91,14706.0,465.4644,465.6274,462.3111,463.8063,14706.0
2022-03-21 09:50:00,483.61,484.36,482.78,483.58,7480.0,463.5188,464.2376,462.7233,463.49,7480.0
2022-03-21 10:00:00,483.62,485.0,483.35,484.02,7524.0,463.5284,464.851,463.2696,463.9117,7524.0
2022-03-21 10:10:00,484.2,484.26,482.91,482.91,6393.0,464.0843,464.1418,462.8479,462.8479,6393.0
2022-03-21 10:20:00,482.48,482.77,480.82,481.3,8687.0,462.4357,462.7137,460.8447,461.3047,8687.0
2022-03-21 10:30:00,481.31,481.31,479.25,479.32,5602.0,461.3143,461.3143,459.3399,459.407,5602.0
2022-03-21 10:40:00,479.44,479.64,478.84,478.94,3907.0,459.522,459.7137,458.9469,459.0428,3907.0
2022-03-21 10:50:00,479.02,481.45,478.92,481.4,11020.0,459.1195,461.4485,459.0236,461.4006,11020.0
2022-03-21 11:00:00,481.38,481.86,480.37,480.59,6327.0,461.3814,461.8415,460.4134,460.6242,6327.0
2022-03-21 11:10:00,480.82,480.98,478.71,478.71,5522.0,460.8447,460.998,458.8223,458.8223,5522.0
2022-03-21 11:20:00,478.28,478.99,477.78,478.53,9071.0,458.4102,459.0907,457.931,458.6498,9071.0
2022-03-21 11:30:00,478.38,478.58,476.29,476.61,12092.0,458.506,458.6977,456.5029,456.8096,12092.0
2022-03-21 11:40:00,476.95,477.34,475.88,476.1,8279.0,457.1355,457.5093,456.1099,456.3208,8279.0
2022-03-21 11:50:00,476.08,477.98,475.8,476.86,6728.0,456.3016,458.1227,456.0332,457.0492,6728.0
2022-03-21 12:00:00,476.96,478.15,476.25,478.15,5761.0,457.145,458.2856,456.4645,458.2856,5761.0
2022-03-21 12:10:00,478.28,479.41,477.97,478.5,8322.0,458.4102,459.4933,458.1131,458.6211,8322.0
2022-03-21 12:20:00,478.47,479.02,478.33,478.56,5971.0,458.5923,459.1195,458.4581,458.6786,5971.0
2022-03-21 12:30:00,478.58,478.58,476.1,476.33,7801.0,458.6977,458.6977,456.3208,456.5412,7801.0
2022-03-21 12:40:00,476.39,477.11,476.01,477.11,9991.0,456.5987,457.2888,456.2345,457.2888,9991.0
2022-03-21 12:50:00,477.12,477.12,475.27,476.21,10080.0,457.2984,457.2984,455.5253,456.4262,10080.0
2022-03-21 13:00:00,476.19,476.19,474.41,475.2,9133.0,456.407,456.407,454.701,455.4582,9133.0
2022-03-21 13:10:00,475.33,476.0,473.6,473.6,6029.0,455.5828,456.2249,453.9246,453.9246,6029.0
2022-03-21 13:20:00,474.05,475.13,473.86,474.31,4512.0,454.3559,455.3911,454.1738,454.6051,4512.0
2022-03-21 13:30:00,474.01,475.52,474.01,475.32,7047.0,454.3176,455.7649,454.3176,455.5732,7047.0
2022-03-21 13:40:00,475.34,475.89,475.25,475.64,6895.0,455.5923,456.1195,455.5061,455.8799,6895.0
2022-03-21 13:50:00,475.87,476.28,475.32,475.9,8042.0,456.1003,456.4933,455.5732,456.1291,8042.0
2022-03-21 14:00:00,476.23,476.33,474.86,475.5,9171.0,456.4454,456.5412,455.1323,455.7457,9171.0
2022-03-21 14:10:00,475.29,475.66,474.95,475.66,16427.0,455.5444,455.899,455.2185,455.899,16427.0
2022-03-21 14:20:00,475.86,476.44,475.45,475.84,6019.0,456.0907,456.6466,455.6978,456.0716,6019.0
2022-03-21 14:30:00,475.67,475.78,475.07,475.49,14074.0,455.9086,456.0141,455.3336,455.7361,14074.0
2022-03-21 14:40:00,475.5,476.13,474.09,474.09,11154.0,455.7457,456.3495,454.3943,454.3943,11154.0
2022-03-21 14:50:00,474.17,474.47,472.46,472.64,12343.0,454.4709,454.7585,452.832,453.0045,12343.0
2022-03-21 15:00:00,472.81,473.84,472.71,473.59,11360.0,453.1675,454.1547,453.0716,453.915,11360.0
2022-03-21 15:10:00,473.69,475.5,473.69,474.5,12348.0,454.0109,455.7457,454.0109,454.7872,12348.0
2022-03-21 15:20:00,474.47,475.86,474.4,475.86,11445.0,454.7585,456.0907,454.6914,456.0907,11445.0
2022-03-21 15:30:00,475.96,475.97,474.95,475.05,15205.0,456.1866,456.1962,455.2185,455.3144,15205.0
2022-03-21 15:40:00,474.98,475.67,473.98,475.2,39219.0,455.2473,455.9086,454.2888,455.4582,39219.0
2022-03-21 15:50:00,475.16,476.72,475.07,476.21,88460.0,455.4198,456.915,455.3336,456.4262,88460.0
2022-03-22 09:30:00,477.87,480.13,476.47,479.0,17605.0,458.0172,460.1833,456.6754,459.1003,17605.0
2022-03-22 09:40:00,478.96,479.81,476.95,478.02,23285.0,459.062,459.8766,457.1355,458.161,23285.0
2022-03-22 09:50:00,478.16,478.49,474.31,474.31,9978.0,458.2952,458.6115,454.6051,454.6051,9978.0
2022-03-22 10:00:00,474.85,476.23,473.37,474.08,12160.0,455.1227,456.4454,453.7042,454.3847,12160.0
2022-03-22 10:10:00,473.86,474.3,472.91,474.3,12600.0,454.1738,454.5955,453.2633,454.5955,12600.0
2022-03-22 10:20:00,474.93,475.35,473.65,473.97,8895.0,455.1994,455.6019,453.9726,454.2793,8895.0
2022-03-22 10:30:00,474.16,475.76,473.81,474.93,6564.0,454.4614,455.9949,454.1259,455.1994,6564.0
2022-03-22 10:40:00,474.65,474.77,472.68,472.83,6690.0,454.931,455.046,453.0429,453.1866,6690.0
2022-03-22 10:50:00,472.5,473.49,471.58,473.27,8681.0,452.8703,453.8192,451.9885,453.6083,8681.0
2022-03-22 11:00:00,473.37,473.37,471.24,471.5,7708.0,453.7042,453.7042,451.6627,451.9119,7708.0
2022-03-22 11:10:00,471.27,472.3,471.0,472.3,6441.0,451.6914,452.6786,451.4326,452.6786,6441.0
2022-03-22 11:20:00,472.36,472.57,469.8,470.1,7475.0,452.7361,452.9374,450.2825,450.57,7475.0
2022-03-22 11:30:00,470.54,471.43,470.21,471.38,5517.0,450.9918,451.8448,450.6755,451.7969,5517.0
2022-03-22 11:40:00,471.5,471.51,470.15,470.43,6628.0,451.9119,451.9215,450.618,450.8863,6628.0
2022-03-22 11:50:00,470.39,471.22,470.39,470.75,6291.0,450.848,451.6435,450.848,451.193,6291.0
2022-03-22 12:00:00,471.02,471.98,470.93,471.98,7567.0,451.4518,452.3719,451.3656,452.3719,7567.0
2022-03-22 12:10:00,471.9,472.08,471.43,471.77,6847.0,452.2953,452.4678,451.8448,452.1707,6847.0
2022-03-22 12:20:00,471.61,472.04,471.1,471.45,5933.0,452.0173,452.4294,451.5285,451.864,5933.0
2022-03-22 12:30:00,471.1,471.85,471.08,471.56,6086.0,451.5285,452.2473,451.5093,451.9694,6086.0
2022-03-22 12:40:00,471.56,472.03,471.29,471.72,8783.0,451.9694,452.4199,451.7106,452.1227,8783.0
2022-03-22 12:50:00,471.96,472.76,471.96,472.58,3779.0,452.3528,453.1195,452.3528,452.947,3779.0
2022-03-22 13:00:00,472.61,472.7,471.77,471.87,5779.0,452.9758,453.062,452.1707,452.2665,5779.0
2022-03-22 13:10:00,471.7,472.29,471.32,472.19,5161.0,452.1036,452.6691,451.7394,452.5732,5161.0
2022-03-22 13:20:00,471.91,471.91,471.37,471.59,4641.0,452.3048,452.3048,451.7873,451.9981,4641.0
2022-03-22 13:30:00,471.8,472.11,471.55,472.03,4623.0,452.1994,452.4965,451.9598,452.4199,4623.0
2022-03-22 13:40:00,472.28,472.29,471.54,471.72,3548.0,452.6595,452.6691,451.9502,452.1227,3548.0
2022-03-22 13:50:00,471.86,472.25,471.6,471.75,4811.0,452.2569,452.6307,452.0077,452.1515,4811.0
2022-03-22 14:00:00,471.79,471.84,471.29,471.49,3816.0,452.1898,452.2377,451.7106,451.9023,3816.0
2022-03-22 14:10:00,471.51,472.24,471.35,472.0,4131.0,451.9215,452.6211,451.7681,452.3911,4131.0
2022-03-22 14:20:00,471.77,471.82,470.71,471.19,5944.0,452.1707,452.2186,451.1547,451.6148,5944.0
2022-03-22 14:30:00,471.23,472.26,471.13,472.05,4073.0,451.6531,452.6403,451.5572,452.439,4073.0
2022-03-22 14:40:00,472.05,472.43,472.05,472.08,4104.0,452.439,452.8032,452.439,452.4678,4104.0
2022-03-22 14:50:00,471.86,472.55,470.86,470.86,6672.0,452.2569,452.9183,451.2985,451.2985,6672.0
2022-03-22 15:00:00,471.13,471.58,470.99,471.13,14213.0,451.5572,451.9885,451.4231,451.5572,14213.0
2022-03-22 15:10:00,471.08,472.34,470.59,472.19,8568.0,451.5093,452.717,451.0397,452.5732,8568.0
2022-03-22 15:20:00,472.08,472.82,472.07,472.2,7071.0,452.4678,453.177,452.4582,452.5828,7071.0
2022-03-22 15:30:00,472.05,473.22,471.88,472.65,13740.0,452.439,453.5604,452.2761,453.0141,13740.0
2022-03-22 15:40:00,472.68,473.78,472.52,473.48,16228.0,453.0429,454.0972,452.8895,453.8096,16228.0
2022-03-22 15:50:00,473.59,473.8,471.16,471.85,75821.0,453.915,454.1163,451.586,452.2473,75821.0
2022-03-23 09:30:00,467.04,470.37,462.83,466.8,29173.0,447.6372,450.8288,443.6021,447.4071,29173.0
2022-03-23 09:40:00,467.22,467.39,466.15,467.02,4842.0,447.8097,447.9726,446.7841,447.618,4842.0
2022-03-23 09:50:00,466.99,468.69,466.81,467.52,9653.0,447.5892,449.2186,447.4167,448.0972,9653.0
2022-03-23 10:00:00,467.4,469.08,467.01,468.3,3315.0,447.9822,449.5924,447.6084,448.8448,3315.0
2022-03-23 10:10:00,468.15,468.43,467.14,467.37,4272.0,448.701,448.9694,447.733,447.9535,4272.0
2022-03-23 10:20:00,466.93,467.61,466.65,467.59,6255.0,447.5317,448.1835,447.2634,448.1643,6255.0
2022-03-23 10:30:00,467.54,467.88,466.77,467.52,6784.0,448.1164,448.4423,447.3784,448.0972,6784.0
2022-03-23 10:40:00,467.47,467.97,467.35,467.35,5850.0,448.0493,448.5285,447.9343,447.9343,5850.0
2022-03-23 10:50:00,467.17,467.2,465.54,465.83,6385.0,447.7618,447.7905,446.1995,446.4774,6385.0
2022-03-23 11:00:00,465.81,466.86,465.81,466.39,6212.0,446.4583,447.4646,446.4583,447.0142,6212.0
2022-03-23 11:10:00,466.24,466.28,465.31,465.31,4544.0,446.8704,446.9087,445.979,445.979,4544.0
2022-03-23 11:20:00,465.47,465.64,465.06,465.57,3723.0,446.1324,446.2953,445.7394,446.2282,3723.0
2022-03-23 11:30:00,465.4,465.68,464.62,464.62,6112.0,446.0653,446.3337,445.3177,445.3177,6112.0
2022-03-23 11:40:00,464.86,465.0,463.81,464.66,3433.0,445.5477,445.6819,444.5413,445.356,3433.0
2022-03-23 11:50:00,464.61,464.94,464.27,464.46,2574.0,445.3081,445.6244,444.9822,445.1643,2574.0
2022-03-23 12:00:00,464.43,464.96,462.45,463.0,4620.0,445.1356,445.6436,443.2378,443.765,4620.0
2022-03-23 12:10:00,462.98,463.36,462.25,463.35,8260.0,443.7458,444.11,443.0462,444.1005,8260.0
2022-03-23 12:20:00,463.29,463.29,462.76,463.14,4248.0,444.043,444.043,443.535,443.8992,4248.0
2022-03-23 12:30:00,463.56,465.08,463.55,464.67,4388.0,444.3017,445.7586,444.2922,445.3656,4388.0
2022-03-23 12:40:00,464.55,464.6,464.28,464.5,2914.0,445.2506,445.2985,444.9918,445.2027,2914.0
2022-03-23 12:50:00,464.36,464.62,463.55,463.56,5401.0,445.0685,445.3177,444.2922,444.3017,5401.0
2022-03-23 13:00:00,463.65,463.66,462.94,463.0,30922.0,444.388,444.3976,443.7075,443.765,30922.0
2022-03-23 13:10:00,463.0,464.11,463.0,463.37,12045.0,443.765,444.8289,443.765,444.1196,12045.0
2022-03-23 13:20:00,463.48,464.12,463.22,463.22,11759.0,444.2251,444.8385,443.9759,443.9759,11759.0
2022-03-23 13:30:00,463.15,463.22,462.31,462.57,4723.0,443.9088,443.9759,443.1037,443.3529,4723.0
2022-03-23 13:40:00,462.81,463.59,462.53,463.52,4462.0,443.5829,444.3305,443.3145,444.2634,4462.0
2022-03-23 13:50:00,463.74,464.03,462.65,462.86,16729.0,444.4743,444.7522,443.4295,443.6308,16729.0
2022-03-23 14:00:00,462.85,463.56,462.74,462.74,13196.0,443.6212,444.3017,443.5158,443.5158,13196.0
2022-03-23 14:10:00,462.77,463.6,462.61,463.6,7976.0,443.5446,444.3401,443.3912,444.3401,7976.0
2022-03-23 14:20:00,463.62,464.1,463.18,464.1,5606.0,444.3592,444.8193,443.9375,444.8193,5606.0
2022-03-23 14:30:00,464.14,464.14,462.86,463.02,30243.0,444.8576,444.8576,443.6308,443.7842,30243.0
2022-03-23 14:40:00,463.29,463.81,463.08,463.71,5725.0,444.043,444.5413,443.8417,444.4455,5725.0
2022-03-23 14:50:00,464.02,464.02,463.26,463.47,9119.0,444.7426,444.7426,444.0142,444.2155,9119.0
2022-03-23 15:00:00,463.49,464.2,463.49,464.16,7426.0,444.2346,444.9151,444.2346,444.8768,7426.0
2022-03-23 15:10:00,464.11,464.81,463.8,464.44,16369.0,444.8289,445.4998,444.5318,445.1452,16369.0
2022-03-23 15:20:00,464.33,465.05,464.3,464.87,17132.0,445.0397,445.7298,445.011,445.5573,17132.0
2022-03-23 15:30:00,464.84,465.25,464.35,464.97,43264.0,445.5286,445.9215,445.0589,445.6532,43264.0
2022-03-23 15:40:00,465.0,465.02,464.07,464.07,18633.0,445.6819,445.7011,444.7905,444.7905,18633.0
2022-03-23 15:50:00,464.06,464.06,461.93,462.1,69624.0,444.781,444.781,442.7395,442.9024,69624.0
2022-03-24 09:30:00,464.26,465.53,463.33,464.93,11687.0,444.9727,446.1899,444.0813,445.6148,11687.0
2022-03-24 09:40:00,465.55,469.77,465.55,469.4,7850.0,446.2091,450.2537,446.2091,449.8991,7850.0
2022-03-24 09:50:00,469.33,471.7,469.05,470.97,9919.0,449.832,452.1036,449.5637,451.4039,9919.0
2022-03-24 10:00:00,471.08,472.39,470.64,472.39,4564.0,451.5093,452.7649,451.0876,452.7649,4564.0
2022-03-24 10:10:00,472.56,472.56,471.37,472.06,8865.0,452.9278,452.9278,451.7873,452.4486,8865.0
2022-03-24 10:20:00,472.27,472.27,470.48,471.07,15498.0,452.6499,452.6499,450.9342,451.4997,15498.0
2022-03-24 10:30:00,471.06,471.65,470.51,470.51,9665.0,451.4902,452.0556,450.963,450.963,9665.0
2022-03-24 10:40:00,470.17,471.43,469.76,471.1,12406.0,450.6371,451.8448,450.2442,451.5285,12406.0
2022-03-24 10:50:00,470.96,472.08,470.84,470.88,8261.0,451.3943,452.4678,451.2793,451.3176,8261.0
2022-03-24 11:00:00,470.71,471.31,470.01,471.3,12380.0,451.1547,451.7298,450.4838,451.7202,12380.0
2022-03-24 11:10:00,471.3,473.65,471.3,473.62,24390.0,451.7202,453.9726,451.7202,453.9438,24390.0
2022-03-24 11:20:00,473.63,474.14,472.99,473.52,12010.0,453.9534,454.4422,453.34,453.848,12010.0
2022-03-24 11:30:00,473.47,473.58,472.21,473.19,8332.0,453.8,453.9055,452.5924,453.5317,8332.0
2022-03-24 11:40:00,473.12,473.74,472.8,473.74,7720.0,453.4646,454.0588,453.1579,454.0588,7720.0
2022-03-24 11:50:00,473.78,475.29,473.78,475.05,11243.0,454.0972,455.5444,454.0972,455.3144,11243.0
2022-03-24 12:00:00,475.08,475.57,474.04,474.54,5856.0,455.3431,455.8128,454.3464,454.8256,5856.0
2022-03-24 12:10:00,474.68,474.74,472.63,472.75,7542.0,454.9598,455.0173,452.9949,453.1099,7542.0
2022-03-24 12:20:00,472.65,472.65,471.85,472.12,4921.0,453.0141,453.0141,452.2473,452.5061,4921.0
2022-03-24 12:30:00,472.17,472.57,471.62,472.49,16757.0,452.554,452.9374,452.0269,452.8607,16757.0
2022-03-24 12:40:00,472.68,473.47,472.41,472.45,11831.0,453.0429,453.8,452.7841,452.8224,11831.0
2022-03-24 12:50:00,472.54,473.25,472.46,473.23,13421.0,452.9087,453.5892,452.832,453.57,13421.0
2022-03-24 13:00:00,473.2,473.87,473.0,473.53,9273.0,453.5412,454.1834,453.3496,453.8575,9273.0
2022-03-24 13:10:00,473.84,474.63,473.76,474.24,5514.0,454.1547,454.9118,454.078,454.538,5514.0
2022-03-24 13:20:00,474.14,474.14,473.42,473.48,3854.0,454.4422,454.4422,453.7521,453.8096,3854.0
2022-03-24 13:30:00,473.53,474.14,473.35,473.5,5858.0,453.8575,454.4422,453.685,453.8288,5858.0
2022-03-24 13:40:00,473.27,474.5,473.26,474.5,5536.0,453.6083,454.7872,453.5988,454.7872,5536.0
2022-03-24 13:50:00,474.58,475.02,474.54,474.81,5321.0,454.8639,455.2856,454.8256,455.0844,5321.0
2022-03-24 14:00:00,474.71,475.28,474.13,474.98,9376.0,454.9885,455.5348,454.4326,455.2473,9376.0
2022-03-24 14:10:00,474.93,475.63,474.62,475.23,6154.0,455.1994,455.8703,454.9023,455.4869,6154.0
2022-03-24 14:20:00,475.23,475.23,474.31,474.96,6904.0,455.4869,455.4869,454.6051,455.2281,6904.0
2022-03-24 14:30:00,474.79,474.8,473.85,474.17,7499.0,455.0652,455.0748,454.1642,454.4709,7499.0
2022-03-24 14:40:00,474.23,474.57,472.8,473.02,4398.0,454.5285,454.8543,453.1579,453.3687,4398.0
2022-03-24 14:50:00,473.01,473.93,473.01,473.73,3426.0,453.3591,454.2409,453.3591,454.0492,3426.0
2022-03-24 15:00:00,473.59,473.77,473.23,473.5,8084.0,453.915,454.0876,453.57,453.8288,8084.0
2022-03-24 15:10:00,473.4,474.14,473.4,473.85,7424.0,453.7329,454.4422,453.7329,454.1642,7424.0
2022-03-24 15:20:00,473.89,474.28,473.5,473.75,6166.0,454.2026,454.5764,453.8288,454.0684,6166.0
2022-03-24 15:30:00,473.7,473.74,472.38,472.54,11338.0,454.0205,454.0588,452.7553,452.9087,11338.0
2022-03-24 15:40:00,472.58,473.04,471.85,472.51,17360.0,452.947,453.3879,452.2473,452.8799,17360.0
2022-03-24 15:50:00,472.74,473.87,472.63,473.64,34922.0,453.1004,454.1834,452.9949,453.963,34922.0
2022-03-25 09:30:00,473.8,476.5,473.8,474.86,13954.0,454.1163,456.7042,454.1163,455.1323,13954.0
2022-03-25 09:40:00,475.49,475.5,473.85,475.08,7684.0,455.7361,455.7457,454.1642,455.3431,7684.0
2022-03-25 09:50:00,475.06,476.88,474.44,476.88,9905.0,455.324,457.0684,454.7297,457.0684,9905.0
2022-03-25 10:00:00,476.68,477.12,476.16,476.36,8574.0,456.8767,457.2984,456.3783,456.57,8574.0
2022-03-25 10:10:00,476.58,477.35,476.57,477.09,8877.0,456.7808,457.5188,456.7712,457.2696,8877.0
2022-03-25 10:20:00,477.13,479.0,476.49,478.88,5876.0,457.308,459.1003,456.6946,458.9853,5876.0
2022-03-25 10:30:00,478.94,479.18,477.95,478.45,8318.0,459.0428,459.2728,458.0939,458.5731,8318.0
2022-03-25 10:40:00,478.21,479.28,478.0,478.0,5983.0,458.3431,459.3687,458.1418,458.1418,5983.0
2022-03-25 10:50:00,477.73,479.09,477.73,478.32,6680.0,457.8831,459.1866,457.8831,458.4485,6680.0
2022-03-25 11:00:00,478.17,478.63,477.14,477.15,5949.0,458.3048,458.7457,457.3176,457.3271,5949.0
2022-03-25 11:10:00,477.12,477.36,476.12,476.97,4393.0,457.2984,457.5284,456.3399,457.1546,4393.0
2022-03-25 11:20:00,476.72,476.98,475.0,475.5,4327.0,456.915,457.1642,455.2665,455.7457,4327.0
2022-03-25 11:30:00,475.78,475.78,474.4,475.61,5366.0,456.0141,456.0141,454.6914,455.8511,5366.0
2022-03-25 11:40:00,475.63,475.77,474.16,474.16,4078.0,455.8703,456.0045,454.4614,454.4614,4078.0
2022-03-25 11:50:00,474.19,475.23,473.66,475.23,4723.0,454.4901,455.4869,453.9821,455.4869,4723.0
2022-03-25 12:00:00,475.4,476.25,475.23,475.46,4362.0,455.6499,456.4645,455.4869,455.7074,4362.0
2022-03-25 12:10:00,475.47,475.71,474.89,475.63,3110.0,455.7169,455.947,455.161,455.8703,3110.0
2022-03-25 12:20:00,475.59,476.22,475.52,476.22,4789.0,455.832,456.4358,455.7649,456.4358,4789.0
2022-03-25 12:30:00,476.32,476.82,475.5,475.52,4706.0,456.5316,457.0109,455.7457,455.7649,4706.0
2022-03-25 12:40:00,475.72,476.66,475.41,476.02,4463.0,455.9566,456.8575,455.6594,456.2441,4463.0
2022-03-25 12:50:00,476.07,476.64,475.85,476.41,4516.0,456.292,456.8383,456.0812,456.6179,4516.0
2022-03-25 13:00:00,476.46,476.92,476.22,476.77,5079.0,456.6658,457.1067,456.4358,456.9629,5079.0
2022-03-25 13:10:00,476.89,477.17,476.45,477.17,4047.0,457.0779,457.3463,456.6562,457.3463,4047.0
2022-03-25 13:20:00,477.06,477.06,476.1,476.34,5354.0,457.2409,457.2409,456.3208,456.5508,5354.0
2022-03-25 13:30:00,476.55,477.11,476.55,476.79,6131.0,456.7521,457.2888,456.7521,456.9821,6131.0
2022-03-25 13:40:00,476.96,477.15,476.14,477.15,3941.0,457.145,457.3271,456.3591,457.3271,3941.0
2022-03-25 13:50:00,477.1,478.0,476.85,478.0,7193.0,457.2792,458.1418,457.0396,458.1418,7193.0
2022-03-25 14:00:00,478.0,478.69,477.77,478.66,9895.0,458.1418,458.8032,457.9214,458.7744,9895.0
2022-03-25 14:10:00,478.57,478.77,478.06,478.07,5828.0,458.6882,458.8798,458.1993,458.2089,5828.0
2022-03-25 14:20:00,478.26,478.86,478.26,478.35,7004.0,458.391,458.9661,458.391,458.4773,7004.0
2022-03-25 14:30:00,478.53,478.66,478.14,478.5,4484.0,458.6498,458.7744,458.276,458.6211,4484.0
2022-03-25 14:40:00,478.58,478.78,478.35,478.46,20931.0,458.6977,458.8894,458.4773,458.5827,20931.0
2022-03-25 14:50:00,478.51,479.4,478.46,478.65,11296.0,458.6306,459.4837,458.5827,458.7648,11296.0
2022-03-25 15:00:00,478.5,478.59,477.98,478.23,5234.0,458.6211,458.7073,458.1227,458.3623,5234.0
2022-03-25 15:10:00,478.28,478.98,478.21,478.57,9453.0,458.4102,459.0811,458.3431,458.6882,9453.0
2022-03-25 15:20:00,478.5,478.86,478.01,478.02,14725.0,458.6211,458.9661,458.1514,458.161,14725.0
2022-03-25 15:30:00,477.9,478.78,477.67,478.18,14168.0,458.046,458.8894,457.8255,458.3144,14168.0
2022-03-25 15:40:00,478.27,479.86,478.23,479.71,28724.0,458.4006,459.9246,458.3623,459.7808,28724.0
2022-03-25 15:50:00,479.88,480.96,479.51,480.68,69518.0,459.9437,460.9789,459.5891,460.7105,69518.0
2022-03-28 09:30:00,483.56,484.77,477.02,478.0,27946.0,463.4708,464.6306,457.2025,458.1418,27946.0
2022-03-28 09:40:00,478.93,481.91,478.56,481.74,10046.0,459.0332,461.8894,458.6786,461.7265,10046.0
2022-03-28 09:50:00,481.5,482.85,480.84,481.64,19679.0,461.4964,462.7903,460.8638,461.6306,19679.0
2022-03-28 10:00:00,481.44,482.08,480.89,482.08,4129.0,461.4389,462.0523,460.9118,462.0523,4129.0
2022-03-28 10:10:00,481.93,483.13,481.54,483.13,5404.0,461.9086,463.0587,461.5348,463.0587,5404.0
2022-03-28 10:20:00,482.95,482.95,482.04,482.23,4056.0,462.8862,462.8862,462.014,462.1961,4056.0
2022-03-28 10:30:00,482.23,482.23,480.81,481.2,12931.0,462.1961,462.1961,460.8351,461.2089,12931.0
2022-03-28 10:40:00,481.41,482.02,480.55,480.78,13287.0,461.4102,461.9948,460.5859,460.8063,13287.0
2022-03-28 10:50:00,480.58,482.27,480.58,482.27,4636.0,460.6147,462.2344,460.6147,462.2344,4636.0
2022-03-28 11:00:00,482.79,482.79,480.53,480.72,6589.0,462.7328,462.7328,460.5667,460.7488,6589.0
2022-03-28 11:10:00,480.71,481.23,480.27,480.71,4283.0,460.7393,461.2376,460.3175,460.7393,4283.0
2022-03-28 11:20:00,480.21,480.87,480.21,480.61,3630.0,460.26,460.8926,460.26,460.6434,3630.0
2022-03-28 11:30:00,481.14,481.28,480.93,481.25,3351.0,461.1514,461.2856,460.9501,461.2568,3351.0
2022-03-28 11:40:00,481.28,481.85,481.08,481.43,7593.0,461.2856,461.8319,461.0939,461.4293,7593.0
2022-03-28 11:50:00,481.44,481.95,480.61,480.62,4424.0,461.4389,461.9277,460.6434,460.653,4424.0
2022-03-28 12:00:00,480.88,481.44,480.3,480.47,8768.0,460.9022,461.4389,460.3463,460.5092,8768.0
2022-03-28 12:10:00,480.58,480.6,479.58,480.56,3715.0,460.6147,460.6338,459.6562,460.5955,3715.0
2022-03-28 12:20:00,480.46,481.23,480.15,481.23,7755.0,460.4996,461.2376,460.2025,461.2376,7755.0
2022-03-28 12:30:00,481.14,481.14,480.37,480.72,3861.0,461.1514,461.1514,460.4134,460.7488,3861.0
2022-03-28 12:40:00,480.71,480.99,480.27,480.27,6909.0,460.7393,461.0076,460.3175,460.3175,6909.0
2022-03-28 12:50:00,480.28,480.56,480.18,480.37,2519.0,460.3271,460.5955,460.2313,460.4134,2519.0
2022-03-28 13:00:00,480.29,480.38,479.76,480.2,3758.0,460.3367,460.423,459.8287,460.2504,3758.0
2022-03-28 13:10:00,480.14,480.37,479.9,480.37,1745.0,460.1929,460.4134,459.9629,460.4134,1745.0
2022-03-28 13:20:00,480.14,480.16,479.67,480.05,2651.0,460.1929,460.2121,459.7425,460.1067,2651.0
2022-03-28 13:30:00,479.94,480.08,479.6,479.74,2809.0,460.0012,460.1354,459.6754,459.8095,2809.0
2022-03-28 13:40:00,479.85,480.47,479.71,480.47,3212.0,459.915,460.5092,459.7808,460.5092,3212.0
2022-03-28 13:50:00,480.48,481.39,480.43,480.73,5651.0,460.5188,461.391,460.4709,460.7584,5651.0
2022-03-28 14:00:00,480.63,481.3,480.56,481.18,4851.0,460.6626,461.3047,460.5955,461.1897,4851.0
2022-03-28 14:10:00,481.2,481.4,480.72,480.95,2986.0,461.2089,461.4006,460.7488,460.9693,2986.0
2022-03-28 14:20:00,480.69,481.01,480.59,480.95,4474.0,460.7201,461.0268,460.6242,460.9693,4474.0
2022-03-28 14:30:00,481.02,481.22,480.66,480.67,5136.0,461.0364,461.2281,460.6913,460.7009,5136.0
2022-03-28 14:40:00,480.75,481.76,480.75,481.15,40508.0,460.7776,461.7456,460.7776,461.161,40508.0
2022-03-28 14:50:00,481.11,482.22,481.1,482.22,5270.0,461.1226,462.1865,461.113,462.1865,5270.0
2022-03-28 15:00:00,482.08,482.08,481.0,481.76,5376.0,462.0523,462.0523,461.0172,461.7456,5376.0
2022-03-28 15:10:00,481.55,482.1,481.43,481.85,8075.0,461.5444,462.0715,461.4293,461.8319,8075.0
2022-03-28 15:20:00,481.93,483.35,481.85,483.17,14765.0,461.9086,463.2696,461.8319,463.0971,14765.0
2022-03-28 15:30:00,483.1,483.48,482.93,483.08,13148.0,463.03,463.3942,462.867,463.0108,13148.0
2022-03-28 15:40:00,482.98,484.08,482.72,484.08,14897.0,462.9149,463.9692,462.6657,463.9692,14897.0
2022-03-28 15:50:00,483.84,485.18,483.32,484.69,46708.0,463.7392,465.0235,463.2408,464.5539,46708.0
2022-03-29 09:30:00,489.7,491.71,487.0,487.75,92990.0,469.3558,471.2823,466.7679,467.4868,92990.0
2022-03-29 09:40:00,487.91,489.09,485.74,487.52,14673.0,467.6401,468.7711,465.5603,467.2663,14673.0
2022-03-29 09:50:00,487.54,488.34,485.25,485.77,10598.0,467.2855,468.0523,465.0906,465.589,10598.0
2022-03-29 10:00:00,485.62,486.05,485.18,485.98,10392.0,465.4453,465.8574,465.0235,465.7903,10392.0
2022-03-29 10:10:00,486.1,487.54,485.75,487.54,6053.0,465.9053,467.2855,465.5699,467.2855,6053.0
2022-03-29 10:20:00,487.55,487.55,486.15,487.19,18200.0,467.2951,467.2951,465.9532,466.95,18200.0
2022-03-29 10:30:00,487.19,488.68,487.18,488.41,10123.0,466.95,468.3781,466.9405,468.1194,10123.0
2022-03-29 10:40:00,488.29,488.98,488.21,488.86,7671.0,468.0043,468.6657,467.9277,468.5507,7671.0
2022-03-29 10:50:00,488.87,489.57,488.17,489.03,9353.0,468.5602,469.2312,467.8893,468.7136,9353.0
2022-03-29 11:00:00,488.81,489.19,487.85,488.01,12547.0,468.5027,468.867,467.5826,467.736,12547.0
2022-03-29 11:10:00,487.77,488.54,487.61,488.1,10726.0,467.5059,468.244,467.3526,467.8222,10726.0
2022-03-29 11:20:00,488.1,488.29,487.41,487.98,7171.0,467.8222,468.0043,467.1609,467.7072,7171.0
2022-03-29 11:30:00,488.2,489.39,488.2,488.8,8177.0,467.9181,469.0586,467.9181,468.4932,8177.0
2022-03-29 11:40:00,488.8,489.65,488.74,489.34,8963.0,468.4932,469.3078,468.4356,469.0107,8963.0
2022-03-29 11:50:00,489.46,489.48,489.08,489.36,7657.0,469.1257,469.1449,468.7615,469.0299,7657.0
2022-03-29 12:00:00,489.45,489.7,488.74,489.02,8825.0,469.1162,469.3558,468.4356,468.704,8825.0
2022-03-29 12:10:00,488.97,489.43,487.94,487.94,15094.0,468.6561,469.097,467.6689,467.6689,15094.0
2022-03-29 12:20:00,487.9,487.9,486.98,487.43,9255.0,467.6305,467.6305,466.7488,467.1801,9255.0
2022-03-29 12:30:00,487.4,487.57,486.85,487.35,8820.0,467.1513,467.3143,466.6242,467.1034,8820.0
2022-03-29 12:40:00,487.44,487.62,487.16,487.29,3890.0,467.1897,467.3622,466.9213,467.0459,3890.0
2022-03-29 12:50:00,487.12,487.23,486.78,486.88,13516.0,466.883,466.9884,466.5571,466.6529,13516.0
2022-03-29 13:00:00,486.92,487.97,486.82,487.52,6441.0,466.6913,467.6976,466.5954,467.2663,6441.0
2022-03-29 13:10:00,487.79,488.54,487.4,488.42,8677.0,467.5251,468.244,467.1513,468.1289,8677.0
2022-03-29 13:20:00,488.17,488.17,487.32,487.49,11644.0,467.8893,467.8893,467.0746,467.2376,11644.0
2022-03-29 13:30:00,487.64,487.75,487.09,487.65,5457.0,467.3813,467.4868,466.8542,467.3909,5457.0
2022-03-29 13:40:00,487.52,487.85,486.95,487.05,3674.0,467.2663,467.5826,466.72,466.8159,3674.0
2022-03-29 13:50:00,486.78,487.19,486.65,487.01,6335.0,466.5571,466.95,466.4325,466.7775,6335.0
2022-03-29 14:00:00,487.0,488.18,487.0,488.03,6573.0,466.7679,467.8989,466.7679,467.7551,6573.0
2022-03-29 14:10:00,488.05,488.19,487.35,487.35,5968.0,467.7743,467.9085,467.1034,467.1034,5968.0
2022-03-29 14:20:00,487.2,487.82,486.94,487.79,9727.0,466.9596,467.5539,466.7104,467.5251,9727.0
2022-03-29 14:30:00,487.94,488.69,487.83,488.55,7614.0,467.6689,468.3877,467.5635,468.2535,7614.0
2022-03-29 14:40:00,488.46,488.96,488.38,488.64,7221.0,468.1673,468.6465,468.0906,468.3398,7221.0
2022-03-29 14:50:00,488.69,489.62,488.45,489.41,15629.0,468.3877,469.2791,468.1577,469.0778,15629.0
2022-03-29 15:00:00,489.59,491.0,489.42,490.85,21027.0,469.2503,470.6018,469.0874,470.458,21027.0
2022-03-29 15:10:00,491.0,491.5,490.43,491.15,27674.0,470.6018,471.081,470.0554,470.7455,27674.0
2022-03-29 15:20:00,491.21,491.25,490.4,490.55,15022.0,470.803,470.8414,470.0267,470.1705,15022.0
2022-03-29 15:30:00,490.56,491.25,490.27,490.98,20224.0,470.18,470.8414,469.9021,470.5826,20224.0
2022-03-29 15:40:00,491.0,492.07,490.37,492.07,28847.0,470.6018,471.6273,469.9979,471.6273,28847.0
2022-03-29 15:50:00,492.09,492.22,490.51,491.03,85191.0,471.6465,471.7711,470.1321,470.6305,85191.0
2022-03-30 09:30:00,492.38,496.61,492.26,493.5,43477.0,471.9244,475.9787,471.8094,472.9979,43477.0
2022-03-30 09:40:00,493.94,497.39,493.93,496.88,41621.0,473.4196,476.7263,473.41,476.2375,41621.0
2022-03-30 09:50:00,496.76,497.16,495.22,496.44,39883.0,476.1225,476.5058,474.6464,475.8158,39883.0
2022-03-30 10:00:00,496.44,496.76,494.2,494.2,26434.0,475.8158,476.1225,473.6688,473.6688,26434.0
2022-03-30 10:10:00,494.32,494.32,492.79,493.33,12349.0,473.7838,473.7838,472.3174,472.835,12349.0
2022-03-30 10:20:00,493.51,494.44,492.79,494.34,14872.0,473.0075,473.8988,472.3174,473.803,14872.0
2022-03-30 10:30:00,494.34,494.72,493.85,494.18,11838.0,473.803,474.1672,473.3334,473.6496,11838.0
2022-03-30 10:40:00,494.29,496.75,493.59,496.46,11508.0,473.7551,476.1129,473.0842,475.8349,11508.0
2022-03-30 10:50:00,496.69,497.98,496.09,496.98,10019.0,476.0554,477.2918,475.4803,476.3333,10019.0
2022-03-30 11:00:00,497.25,498.27,497.15,497.48,8230.0,476.5921,477.5697,476.4963,476.8126,8230.0
2022-03-30 11:10:00,497.44,498.92,497.03,498.59,15262.0,476.7742,478.1927,476.3812,477.8764,15262.0
2022-03-30 11:20:00,498.64,499.08,497.98,498.86,12390.0,477.9244,478.3461,477.2918,478.1352,12390.0
2022-03-30 11:30:00,498.88,500.78,498.63,499.83,15344.0,478.1544,479.9755,477.9148,479.0649,15344.0
2022-03-30 11:40:00,499.58,501.13,499.37,500.65,16369.0,478.8253,480.3109,478.624,479.8509,16369.0
2022-03-30 11:50:00,500.65,500.65,498.42,499.0,17394.0,479.8509,479.8509,477.7135,478.2694,17394.0
2022-03-30 12:00:00,499.2,499.32,497.83,497.83,10363.0,478.4611,478.5761,477.148,477.148,10363.0
2022-03-30 12:10:00,497.88,499.22,497.52,498.93,10790.0,477.1959,478.4803,476.8509,478.2023,10790.0
2022-03-30 12:20:00,498.96,499.58,498.69,499.58,13584.0,478.2311,478.8253,477.9723,478.8253,13584.0
2022-03-30 12:30:00,499.51,499.95,499.39,499.83,6558.0,478.7582,479.1799,478.6432,479.0649,6558.0
2022-03-30 12:40:00,499.96,500.53,499.58,500.0,9872.0,479.1895,479.7358,478.8253,479.2279,9872.0
2022-03-30 12:50:00,499.95,500.12,498.29,498.4,24019.0,479.1799,479.3429,477.5889,477.6943,24019.0
2022-03-30 13:00:00,498.56,498.56,497.77,498.46,14992.0,477.8477,477.8477,477.0905,477.7518,14992.0
2022-03-30 13:10:00,498.47,499.48,498.32,499.06,7100.0,477.7614,478.7295,477.6177,478.3269,7100.0
2022-03-30 13:20:00,499.06,499.58,498.93,499.07,9288.0,478.3269,478.8253,478.2023,478.3365,9288.0
2022-03-30 13:30:00,499.01,499.39,498.72,499.13,26530.0,478.279,478.6432,478.001,478.394,26530.0
2022-03-30 13:40:00,498.93,500.5,498.73,500.02,10556.0,478.2023,479.7071,478.0106,479.247,10556.0
2022-03-30 13:50:00,500.0,500.57,499.68,500.3,4651.0,479.2279,479.7742,478.9212,479.5154,4651.0
2022-03-30 14:00:00,500.34,500.6,499.98,500.31,11008.0,479.5537,479.8029,479.2087,479.525,11008.0
2022-03-30 14:10:00,500.52,500.69,500.02,500.03,5537.0,479.7263,479.8892,479.247,479.2566,5537.0
2022-03-30 14:20:00,500.03,500.99,500.02,500.99,8772.0,479.2566,480.1767,479.247,480.1767,8772.0
2022-03-30 14:30:00,500.98,501.37,500.35,500.35,7477.0,480.1671,480.5409,479.5633,479.5633,7477.0
2022-03-30 14:40:00,500.19,500.89,499.81,500.79,34354.0,479.41,480.0809,479.0458,479.985,34354.0
2022-03-30 14:50:00,500.69,501.6,500.43,501.13,20900.0,479.8892,480.7614,479.64,480.3109,20900.0
2022-03-30 15:00:00,501.1,501.99,500.84,501.71,22855.0,480.2822,481.1352,480.033,480.8668,22855.0
2022-03-30 15:10:00,501.6,501.81,500.94,500.94,30332.0,480.7614,480.9627,480.1288,480.1288,30332.0
2022-03-30 15:20:00,500.96,501.64,500.49,501.55,17356.0,480.148,480.7997,479.6975,480.7135,17356.0
2022-03-30 15:30:00,501.49,501.71,500.86,500.86,13092.0,480.656,480.8668,480.0521,480.0521,13092.0
2022-03-30 15:40:00,500.93,501.58,500.79,500.94,26895.0,480.1192,480.7422,479.985,480.1288,26895.0
2022-03-30 15:50:00,500.75,502.65,500.49,502.25,91774.0,479.9467,481.7678,479.6975,481.3844,91774.0
2022-03-31 09:30:00,500.0,502.0,498.46,501.6,61426.0,479.2279,481.1448,477.7518,480.7614,61426.0
2022-03-31 09:40:00,501.69,502.7,498.93,499.15,23262.0,480.8477,481.8157,478.2023,478.4132,23262.0
2022-03-31 09:50:00,499.5,500.84,496.85,500.84,20176.0,478.7486,480.033,476.2087,480.033,20176.0
2022-03-31 10:00:00,500.75,501.63,498.79,498.79,16658.0,479.9467,480.7901,478.0681,478.0681,16658.0
2022-03-31 10:10:00,498.33,499.73,497.39,498.69,16158.0,477.6272,478.9691,476.7263,477.9723,16158.0
2022-03-31 10:20:00,498.71,501.61,498.3,500.86,17258.0,477.9915,480.771,477.5985,480.0521,17258.0
2022-03-31 10:30:00,500.83,500.83,498.43,498.44,8082.0,480.0234,480.0234,477.7231,477.7327,8082.0
2022-03-31 10:40:00,498.89,500.55,498.54,500.02,5998.0,478.164,479.755,477.8285,479.247,5998.0
2022-03-31 10:50:00,499.65,500.62,499.52,500.14,3358.0,478.8924,479.8221,478.7678,479.362,3358.0
2022-03-31 11:00:00,499.95,500.62,499.56,500.62,5332.0,479.1799,479.8221,478.8061,479.8221,5332.0
2022-03-31 11:10:00,500.77,502.33,500.49,501.63,9543.0,479.9659,481.4611,479.6975,480.7901,9543.0
2022-03-31 11:20:00,501.74,502.98,501.57,502.83,5604.0,480.8956,482.0841,480.7326,481.9403,5604.0
2022-03-31 11:30:00,502.89,503.33,501.99,502.74,10135.0,481.9978,482.4195,481.1352,481.854,10135.0
2022-03-31 11:40:00,503.07,504.18,502.6,504.07,6924.0,482.1703,483.2342,481.7198,483.1288,6924.0
2022-03-31 11:50:00,504.02,505.32,503.79,505.0,10519.0,483.0809,484.3268,482.8604,484.0201,10519.0
2022-03-31 12:00:00,504.99,505.36,504.24,504.85,6185.0,484.0106,484.3652,483.2917,483.8764,6185.0
2022-03-31 12:10:00,504.74,504.96,504.32,504.8,7364.0,483.7709,483.9818,483.3684,483.8284,7364.0
2022-03-31 12:20:00,504.6,504.64,503.62,504.62,6818.0,483.6368,483.6751,482.6975,483.6559,6818.0
2022-03-31 12:30:00,504.59,505.64,504.51,504.99,7868.0,483.6272,484.6336,483.5505,484.0106,7868.0
2022-03-31 12:40:00,505.12,505.95,505.11,505.11,10235.0,484.1352,484.9307,484.1256,484.1256,10235.0
2022-03-31 12:50:00,505.24,505.24,503.88,503.89,6097.0,484.2502,484.2502,482.9467,482.9563,6097.0
2022-03-31 13:00:00,504.01,504.01,503.29,503.42,4700.0,483.0713,483.0713,482.3812,482.5058,4700.0
2022-03-31 13:10:00,503.28,503.28,502.7,503.25,7084.0,482.3716,482.3716,481.8157,482.3428,7084.0
2022-03-31 13:20:00,503.13,503.55,503.04,503.29,4613.0,482.2278,482.6304,482.1416,482.3812,4613.0
2022-03-31 13:30:00,503.16,503.42,502.71,503.31,3852.0,482.2566,482.5058,481.8253,482.4003,3852.0
2022-03-31 13:40:00,503.4,504.02,503.4,503.62,5032.0,482.4866,483.0809,482.4866,482.6975,5032.0
2022-03-31 13:50:00,503.51,503.53,503.09,503.25,4085.0,482.592,482.6112,482.1895,482.3428,4085.0
2022-03-31 14:00:00,503.18,503.18,501.66,501.96,7299.0,482.2758,482.2758,480.8189,481.1064,7299.0
2022-03-31 14:10:00,501.66,501.71,500.52,500.66,7248.0,480.8189,480.8668,479.7263,479.8604,7248.0
2022-03-31 14:20:00,500.59,500.9,500.24,500.65,5982.0,479.7934,480.0905,479.4579,479.8509,5982.0
2022-03-31 14:30:00,500.85,501.39,500.5,501.39,5531.0,480.0425,480.5601,479.7071,480.5601,5531.0
2022-03-31 14:40:00,501.35,501.64,500.57,501.06,10180.0,480.5218,480.7997,479.7742,480.2438,10180.0
2022-03-31 14:50:00,500.99,501.47,500.78,501.22,7765.0,480.1767,480.6368,479.9755,480.3972,7765.0
2022-03-31 15:00:00,501.32,501.61,500.81,500.98,11543.0,480.493,480.771,480.0042,480.1671,11543.0
2022-03-31 15:10:00,501.14,501.2,499.1,499.1,8683.0,480.3205,480.378,478.3653,478.3653,8683.0
2022-03-31 15:20:00,499.05,499.13,497.97,498.88,8826.0,478.3173,478.394,477.2822,478.1544,8826.0
2022-03-31 15:30:00,498.99,499.0,497.05,497.32,8774.0,478.2598,478.2694,476.4004,476.6592,8774.0
2022-03-31 15:40:00,497.24,497.34,494.26,494.26,16435.0,476.5825,476.6784,473.7263,473.7263,16435.0
2022-03-31 15:50:00,494.15,494.39,491.18,491.22,127563.0,473.6209,473.8509,470.7743,470.8126,127563.0
2022-04-01 09:30:00,493.78,494.66,489.48,492.93,27441.0,473.2663,474.1097,469.1449,472.4516,27441.0
2022-04-01 09:40:00,493.01,493.86,491.06,492.55,26276.0,472.5283,473.3429,470.6593,472.0874,26276.0
2022-04-01 09:50:00,492.75,493.55,491.55,491.89,34576.0,472.2791,473.0458,471.1289,471.4548,34576.0
2022-04-01 10:00:00,492.79,495.29,492.78,494.45,5822.0,472.3174,474.7135,472.3078,473.9084,5822.0
2022-04-01 10:10:00,494.72,496.03,494.49,495.67,5555.0,474.1672,475.4228,473.9468,475.0777,5555.0
2022-04-01 10:20:00,495.64,495.71,493.9,494.31,12710.0,475.049,475.1161,473.3813,473.7742,12710.0
2022-04-01 10:30:00,494.31,494.39,492.7,494.16,6389.0,473.7742,473.8509,472.2311,473.6305,6389.0
2022-04-01 10:40:00,494.05,494.13,492.7,493.81,5226.0,473.525,473.6017,472.2311,473.295,5226.0
2022-04-01 10:50:00,493.77,495.48,493.71,495.31,7028.0,473.2567,474.8956,473.1992,474.7327,7028.0
2022-04-01 11:00:00,495.54,496.8,495.34,496.61,14311.0,474.9531,476.1608,474.7615,475.9787,14311.0
2022-04-01 11:10:00,496.36,497.95,496.36,496.83,16485.0,475.7391,477.263,475.7391,476.1896,16485.0
2022-04-01 11:20:00,496.54,498.33,496.14,498.17,11077.0,475.9116,477.6272,475.5282,477.4739,11077.0
2022-04-01 11:30:00,498.13,498.13,496.2,496.2,7510.0,477.4355,477.4355,475.5857,475.5857,7510.0
2022-04-01 11:40:00,496.08,496.59,495.43,496.39,18257.0,475.4707,475.9595,474.8477,475.7678,18257.0
2022-04-01 11:50:00,496.38,497.08,496.14,496.53,11813.0,475.7583,476.4292,475.5282,475.902,11813.0
2022-04-01 12:00:00,496.8,496.84,495.62,496.06,8729.0,476.1608,476.1991,475.0298,475.4515,8729.0
2022-04-01 12:10:00,496.09,496.37,495.26,495.29,23727.0,475.4803,475.7487,474.6848,474.7135,23727.0
2022-04-01 12:20:00,495.12,496.14,495.12,495.9,23171.0,474.5506,475.5282,474.5506,475.2982,23171.0
2022-04-01 12:30:00,495.87,496.0,494.72,495.0,14592.0,475.2694,475.394,474.1672,474.4356,14592.0
2022-04-01 12:40:00,494.87,495.12,494.63,495.01,13044.0,474.311,474.5506,474.081,474.4452,13044.0
2022-04-01 12:50:00,495.31,495.37,494.79,495.18,6493.0,474.7327,474.7902,474.2343,474.6081,6493.0
2022-04-01 13:00:00,495.25,495.26,494.32,494.32,3926.0,474.6752,474.6848,473.7838,473.7838,3926.0
2022-04-01 13:10:00,494.18,494.58,493.88,493.88,6039.0,473.6496,474.033,473.3621,473.3621,6039.0
2022-04-01 13:20:00,493.86,493.86,492.89,493.6,5133.0,473.3429,473.3429,472.4132,473.0937,5133.0
2022-04-01 13:30:00,493.5,494.54,493.33,494.52,4569.0,472.9979,473.9947,472.835,473.9755,4569.0
2022-04-01 13:40:00,494.51,494.93,494.3,494.62,4037.0,473.9659,474.3685,473.7647,474.0714,4037.0
2022-04-01 13:50:00,494.51,494.61,493.93,494.61,8448.0,473.9659,474.0618,473.41,474.0618,8448.0
2022-04-01 14:00:00,494.57,496.18,494.53,495.67,11555.0,474.0234,475.5666,473.9851,475.0777,11555.0
2022-04-01 14:10:00,495.83,496.09,495.3,495.3,4302.0,475.2311,475.4803,474.7231,474.7231,4302.0
2022-04-01 14:20:00,495.28,496.69,495.25,496.69,24254.0,474.704,476.0554,474.6752,476.0554,24254.0
2022-04-01 14:30:00,496.52,498.49,496.52,498.34,12997.0,475.8924,477.7806,475.8924,477.6368,12997.0
2022-04-01 14:40:00,498.54,499.69,498.37,499.5,14503.0,477.8285,478.9307,477.6656,478.7486,14503.0
2022-04-01 14:50:00,499.56,500.0,498.78,498.87,6979.0,478.8061,479.2279,478.0585,478.1448,6979.0
2022-04-01 15:00:00,498.83,499.68,498.83,499.37,6464.0,478.1065,478.9212,478.1065,478.624,6464.0
2022-04-01 15:10:00,499.44,499.54,497.83,498.09,5709.0,478.6911,478.787,477.148,477.3972,5709.0
2022-04-01 15:20:00,498.14,498.56,497.73,498.05,8581.0,477.4451,477.8477,477.0522,477.3589,8581.0
2022-04-01 15:30:00,498.06,498.31,496.91,497.56,12513.0,477.3685,477.6081,476.2662,476.8892,12513.0
2022-04-01 15:40:00,497.48,498.39,497.48,498.22,22217.0,476.8126,477.6847,476.8126,477.5218,22217.0
2022-04-01 15:50:00,498.48,500.1,497.92,499.19,96258.0,477.771,479.3237,477.2343,478.4515,96258.0
2022-04-04 09:30:00,498.74,500.96,495.59,496.08,30097.0,478.0202,480.148,475.0011,475.4707,30097.0
2022-04-04 09:40:00,495.65,496.68,493.29,493.3,24938.0,475.0586,476.0458,472.7966,472.8062,24938.0
2022-04-04 09:50:00,493.49,495.14,492.82,494.42,10500.0,472.9883,474.5698,472.3461,473.8797,10500.0
2022-04-04 10:00:00,494.29,494.41,492.65,493.98,15564.0,473.7551,473.8701,472.1832,473.458,15564.0
2022-04-04 10:10:00,493.98,493.98,490.23,492.14,23267.0,473.458,473.458,469.8637,471.6944,23267.0
2022-04-04 10:20:00,492.47,492.52,491.13,492.3,15460.0,472.0107,472.0586,470.7264,471.8478,15460.0
2022-04-04 10:30:00,492.24,493.15,491.58,491.81,21074.0,471.7902,472.6624,471.1577,471.3781,21074.0
2022-04-04 10:40:00,491.95,493.24,491.91,493.04,11132.0,471.5123,472.7487,471.474,472.557,11132.0
2022-04-04 10:50:00,492.99,493.47,491.74,492.2,20415.0,472.5091,472.9691,471.311,471.7519,20415.0
2022-04-04 11:00:00,492.03,492.91,491.23,491.45,18786.0,471.589,472.4324,470.8222,471.0331,18786.0
2022-04-04 11:10:00,491.26,491.79,489.64,491.16,13362.0,470.851,471.3589,469.2983,470.7551,13362.0
2022-04-04 11:20:00,491.39,491.73,491.12,491.54,8096.0,470.9756,471.3014,470.7168,471.1193,8096.0
2022-04-04 11:30:00,491.64,491.75,490.38,490.61,14016.0,471.2152,471.3206,470.0075,470.228,14016.0
2022-04-04 11:40:00,490.55,490.63,489.76,490.39,11153.0,470.1705,470.2471,469.4133,470.0171,11153.0
2022-04-04 11:50:00,490.5,492.56,490.4,492.26,10351.0,470.1225,472.097,470.0267,471.8094,10351.0
2022-04-04 12:00:00,492.32,492.58,491.5,491.5,7463.0,471.8669,472.1161,471.081,471.081,7463.0
2022-04-04 12:10:00,491.49,491.95,490.91,490.91,5624.0,471.0714,471.5123,470.5155,470.5155,5624.0
2022-04-04 12:20:00,491.02,491.02,490.12,490.18,6794.0,470.6209,470.6209,469.7583,469.8158,6794.0
2022-04-04 12:30:00,490.0,490.04,487.47,487.69,8681.0,469.6433,469.6816,467.2184,467.4293,8681.0
2022-04-04 12:40:00,487.74,487.87,487.06,487.32,5589.0,467.4772,467.6018,466.8254,467.0746,5589.0
2022-04-04 12:50:00,487.45,487.76,487.15,487.76,4210.0,467.1992,467.4964,466.9117,467.4964,4210.0
2022-04-04 13:00:00,487.34,487.98,487.33,487.75,2800.0,467.0938,467.7072,467.0842,467.4868,2800.0
2022-04-04 13:10:00,488.39,488.79,487.68,488.68,6820.0,468.1002,468.4836,467.4197,468.3781,6820.0
2022-04-04 13:20:00,488.67,489.35,488.66,489.34,3786.0,468.3686,469.0203,468.359,469.0107,3786.0
2022-04-04 13:30:00,489.39,489.98,488.93,489.0,4370.0,469.0586,469.6241,468.6178,468.6848,4370.0
2022-04-04 13:40:00,489.0,489.31,488.84,489.3,4661.0,468.6848,468.982,468.5315,468.9724,4661.0
2022-04-04 13:50:00,489.36,489.8,489.0,489.8,2704.0,469.0299,469.4516,468.6848,469.4516,2704.0
2022-04-04 14:00:00,489.6,491.13,489.6,490.7,4911.0,469.2599,470.7264,469.2599,470.3142,4911.0
2022-04-04 14:10:00,490.27,490.71,489.93,490.45,2128.0,469.9021,470.3238,469.5762,470.0746,2128.0
2022-04-04 14:20:00,490.38,491.21,490.38,490.7,4754.0,470.0075,470.803,470.0075,470.3142,4754.0
2022-04-04 14:30:00,490.71,490.94,489.93,489.95,3841.0,470.3238,470.5443,469.5762,469.5954,3841.0
2022-04-04 14:40:00,489.99,490.31,489.79,489.8,2790.0,469.6337,469.9404,469.442,469.4516,2790.0
2022-04-04 14:50:00,490.02,490.63,489.78,490.21,8145.0,469.6625,470.2471,469.4324,469.8446,8145.0
2022-04-04 15:00:00,490.31,490.65,489.91,489.96,10621.0,469.9404,470.2663,469.557,469.605,10621.0
2022-04-04 15:10:00,490.12,490.12,488.91,489.39,7529.0,469.7583,469.7583,468.5986,469.0586,7529.0
2022-04-04 15:20:00,489.38,489.56,488.21,488.44,25152.0,469.0491,469.2216,467.9277,468.1481,25152.0
2022-04-04 15:30:00,488.44,489.28,488.04,489.02,23216.0,468.1481,468.9532,467.7647,468.704,23216.0
2022-04-04 15:40:00,489.1,489.28,488.22,489.0,31573.0,468.7807,468.9532,467.9373,468.6848,31573.0
2022-04-04 15:50:00,489.05,489.81,488.29,489.26,73076.0,468.7328,469.4612,468.0043,468.934,73076.0
2022-04-05 09:30:00,486.72,492.21,486.01,491.75,28337.0,466.4996,471.7615,465.8191,471.3206,28337.0
2022-04-05 09:40:00,492.2,494.11,491.97,492.57,17806.0,471.7519,473.5826,471.5315,472.1065,17806.0
2022-04-05 09:50:00,492.06,495.19,491.9,494.81,12132.0,471.6177,474.6177,471.4644,474.2535,12132.0
2022-04-05 10:00:00,494.75,496.53,493.47,494.09,11645.0,474.196,475.902,472.9691,473.5634,11645.0
2022-04-05 10:10:00,494.31,496.07,494.26,496.07,10510.0,473.7742,475.4611,473.7263,475.4611,10510.0
2022-04-05 10:20:00,495.75,497.71,495.32,496.45,15355.0,475.1544,477.033,474.7423,475.8253,15355.0
2022-04-05 10:30:00,496.56,498.43,495.81,498.14,20516.0,475.9308,477.7231,475.2119,477.4451,20516.0
2022-04-05 10:40:00,497.88,499.66,497.45,499.66,13879.0,477.1959,478.902,476.7838,478.902,13879.0
2022-04-05 10:50:00,499.57,500.82,499.47,500.59,13686.0,478.8157,480.0138,478.7199,479.7934,13686.0
2022-04-05 11:00:00,500.56,501.78,499.41,499.55,13042.0,479.7646,480.9339,478.6624,478.7966,13042.0
2022-04-05 11:10:00,499.49,499.87,498.93,499.75,8177.0,478.739,479.1033,478.2023,478.9882,8177.0
2022-04-05 11:20:00,500.06,500.5,498.29,499.05,8611.0,479.2854,479.7071,477.5889,478.3173,8611.0
2022-04-05 11:30:00,499.16,499.89,498.79,498.99,9367.0,478.4228,479.1224,478.0681,478.2598,9367.0
2022-04-05 11:40:00,499.15,500.24,499.06,499.94,6166.0,478.4132,479.4579,478.3269,479.1704,6166.0
2022-04-05 11:50:00,499.89,499.89,498.55,498.67,3056.0,479.1224,479.1224,477.8381,477.9531,3056.0
2022-04-05 12:00:00,498.67,499.65,497.94,499.42,11332.0,477.9531,478.8924,477.2534,478.672,11332.0
2022-04-05 12:10:00,499.7,500.09,499.41,499.88,5358.0,478.9403,479.3141,478.6624,479.1128,5358.0
2022-04-05 12:20:00,499.48,499.74,498.95,499.51,3602.0,478.7295,478.9787,478.2215,478.7582,3602.0
2022-04-05 12:30:00,499.56,500.2,499.54,500.09,9283.0,478.8061,479.4196,478.787,479.3141,9283.0
2022-04-05 12:40:00,499.94,499.98,498.8,499.27,4049.0,479.1704,479.2087,478.0777,478.5282,4049.0
2022-04-05 12:50:00,499.08,500.11,499.07,499.73,7953.0,478.3461,479.3333,478.3365,478.9691,7953.0
2022-04-05 13:00:00,499.93,500.25,499.65,500.05,13498.0,479.1608,479.4675,478.8924,479.2758,13498.0
2022-04-05 13:10:00,500.15,500.88,499.69,500.88,4504.0,479.3716,480.0713,478.9307,480.0713,4504.0
2022-04-05 13:20:00,501.11,501.76,501.09,501.21,4361.0,480.2917,480.9147,480.2726,480.3876,4361.0
2022-04-05 13:30:00,501.39,501.44,500.59,500.83,5747.0,480.5601,480.608,479.7934,480.0234,5747.0
2022-04-05 13:40:00,500.6,500.6,498.93,499.48,6846.0,479.8029,479.8029,478.2023,478.7295,6846.0
2022-04-05 13:50:00,499.33,499.8,498.88,499.3,7176.0,478.5857,479.0362,478.1544,478.5569,7176.0
2022-04-05 14:00:00,499.31,499.86,499.31,499.41,4076.0,478.5665,479.0937,478.5665,478.6624,4076.0
2022-04-05 14:10:00,499.48,499.67,498.52,498.95,3121.0,478.7295,478.9116,477.8093,478.2215,3121.0
2022-04-05 14:20:00,499.03,499.43,498.22,498.22,7492.0,478.2982,478.6815,477.5218,477.5218,7492.0
2022-04-05 14:30:00,498.41,498.5,497.82,498.34,4869.0,477.7039,477.7902,477.1384,477.6368,4869.0
2022-04-05 14:40:00,498.33,498.7,498.18,498.33,5134.0,477.6272,477.9819,477.4835,477.6272,5134.0
2022-04-05 14:50:00,498.27,498.53,497.63,497.65,3119.0,477.5697,477.8189,476.9563,476.9755,3119.0
2022-04-05 15:00:00,497.89,498.03,496.78,497.07,4561.0,477.2055,477.3397,476.1416,476.4196,4561.0
2022-04-05 15:10:00,497.24,497.24,496.22,496.23,4271.0,476.5825,476.5825,475.6049,475.6145,4271.0
2022-04-05 15:20:00,496.18,497.04,496.13,496.73,11139.0,475.5666,476.3908,475.5186,476.0937,11139.0
2022-04-05 15:30:00,496.69,496.74,494.92,495.17,9570.0,476.0554,476.1033,474.3589,474.5985,9570.0
2022-04-05 15:40:00,495.26,495.32,493.84,493.84,11413.0,474.6848,474.7423,473.3238,473.3238,11413.0
2022-04-05 15:50:00,493.68,494.79,493.68,494.79,55496.0,473.1704,474.2343,473.1704,474.2343,55496.0
2022-04-06 09:30:00,497.71,499.0,495.08,497.9,22974.0,477.033,478.2694,474.5123,477.2151,22974.0
2022-04-06 09:40:00,498.85,499.0,496.35,498.96,20265.0,478.1256,478.2694,475.7295,478.2311,20265.0
2022-04-06 09:50:00,498.5,499.01,497.4,498.11,11625.0,477.7902,478.279,476.7359,477.4164,11625.0
2022-04-06 10:00:00,498.53,499.26,497.72,498.08,10251.0,477.8189,478.5186,477.0426,477.3876,10251.0
2022-04-06 10:10:00,498.04,498.75,497.27,497.52,13087.0,477.3493,478.0298,476.6113,476.8509,13087.0
2022-04-06 10:20:00,497.38,498.75,497.38,498.13,16281.0,476.7167,478.0298,476.7167,477.4355,16281.0
2022-04-06 10:30:00,498.5,499.65,497.41,498.82,14878.0,477.7902,478.8924,476.7455,478.0969,14878.0
2022-04-06 10:40:00,498.59,499.34,497.8,497.95,16585.0,477.8764,478.5953,477.1193,477.263,16585.0
2022-04-06 10:50:00,498.13,498.57,497.69,498.07,9029.0,477.4355,477.8573,477.0138,477.378,9029.0
2022-04-06 11:00:00,497.98,498.66,497.83,498.41,12129.0,477.2918,477.9435,477.148,477.7039,12129.0
2022-04-06 11:10:00,498.43,498.85,497.04,497.96,15779.0,477.7231,478.1256,476.3908,477.2726,15779.0
2022-04-06 11:20:00,497.95,498.69,497.52,498.09,11428.0,477.263,477.9723,476.8509,477.3972,11428.0
2022-04-06 11:30:00,498.0,498.27,497.51,497.98,15677.0,477.3109,477.5697,476.8413,477.2918,15677.0
2022-04-06 11:40:00,498.25,500.01,497.85,499.83,16014.0,477.5506,479.2374,477.1672,479.0649,16014.0
2022-04-06 11:50:00,499.8,500.25,498.59,498.75,15987.0,479.0362,479.4675,477.8764,478.0298,15987.0
2022-04-06 12:00:00,498.87,499.61,498.69,499.5,12554.0,478.1448,478.8541,477.9723,478.7486,12554.0
2022-04-06 12:10:00,499.5,500.0,498.82,499.22,12697.0,478.7486,479.2279,478.0969,478.4803,12697.0
2022-04-06 12:20:00,499.13,499.37,498.89,498.99,11567.0,478.394,478.624,478.164,478.2598,11567.0
2022-04-06 12:30:00,499.2,499.5,498.54,498.57,8163.0,478.4611,478.7486,477.8285,477.8573,8163.0
2022-04-06 12:40:00,498.54,498.58,497.29,497.45,13925.0,477.8285,477.8669,476.6304,476.7838,13925.0
2022-04-06 12:50:00,497.45,498.27,497.15,498.25,18294.0,476.7838,477.5697,476.4963,477.5506,18294.0
2022-04-06 13:00:00,498.25,499.39,497.87,498.95,11104.0,477.5506,478.6432,477.1864,478.2215,11104.0
2022-04-06 13:10:00,499.13,500.45,499.01,499.78,17290.0,478.394,479.6592,478.279,479.017,17290.0
2022-04-06 13:20:00,499.62,500.32,499.62,499.73,9049.0,478.8636,479.5346,478.8636,478.9691,9049.0
2022-04-06 13:30:00,499.1,499.73,499.03,499.35,7632.0,478.3653,478.9691,478.2982,478.6049,7632.0
2022-04-06 13:40:00,499.27,499.96,499.02,499.28,16823.0,478.5282,479.1895,478.2886,478.5378,16823.0
2022-04-06 13:50:00,499.38,499.38,498.16,498.16,10917.0,478.6336,478.6336,477.4643,477.4643,10917.0
2022-04-06 14:00:00,498.0,499.81,497.51,497.59,9618.0,477.3109,479.0458,476.8413,476.918,9618.0
2022-04-06 14:10:00,497.44,497.75,495.65,497.18,36561.0,476.7742,477.0713,475.0586,476.525,36561.0
2022-04-06 14:20:00,497.07,498.58,496.65,498.58,30402.0,476.4196,477.8669,476.017,477.8669,30402.0
2022-04-06 14:30:00,498.6,501.52,498.6,501.52,23086.0,477.886,480.6847,477.886,480.6847,23086.0
2022-04-06 14:40:00,501.46,503.53,501.29,503.25,10989.0,480.6272,482.6112,480.4643,482.3428,10989.0
2022-04-06 14:50:00,503.54,504.39,503.15,503.75,7197.0,482.6208,483.4355,482.247,482.8221,7197.0
2022-04-06 15:00:00,503.88,504.81,503.43,504.37,12492.0,482.9467,483.838,482.5154,483.4163,12492.0
2022-04-06 15:10:00,504.4,504.78,503.99,504.68,18328.0,483.4451,483.8093,483.0521,483.7134,18328.0
2022-04-06 15:20:00,504.68,504.89,503.16,503.84,26402.0,483.7134,483.9147,482.2566,482.9083,26402.0
2022-04-06 15:30:00,503.92,505.7,503.45,505.4,42152.0,482.985,484.6911,482.5345,484.4035,42152.0
2022-04-06 15:40:00,505.35,506.96,504.81,506.61,31936.0,484.3556,485.8987,483.838,485.5633,31936.0
2022-04-06 15:50:00,506.83,507.86,506.43,506.63,125172.0,485.7741,486.7613,485.3907,485.5824,125172.0
2022-04-07 09:30:00,505.81,507.84,504.43,507.11,30865.0,484.7965,486.7422,483.4738,486.0425,30865.0
2022-04-07 09:40:00,507.44,509.29,505.74,505.74,11644.0,486.3588,488.1319,484.7294,484.7294,11644.0
2022-04-07 09:50:00,506.32,510.8,505.9,510.8,18702.0,485.2853,489.5792,484.8827,489.5792,18702.0
2022-04-07 10:00:00,510.73,510.97,508.19,510.2,21024.0,489.5121,489.7421,487.0776,489.0041,21024.0
2022-04-07 10:10:00,510.36,510.36,508.03,508.03,10918.0,489.1575,489.1575,486.9243,486.9243,10918.0
2022-04-07 10:20:00,507.84,509.03,507.52,507.86,6656.0,486.7422,487.8827,486.4354,486.7613,6656.0
2022-04-07 10:30:00,507.57,508.5,507.06,507.78,9878.0,486.4834,487.3747,485.9946,486.6846,9878.0
2022-04-07 10:40:00,507.75,507.75,506.09,506.69,5051.0,486.6559,486.6559,485.0649,485.6399,5051.0
2022-04-07 10:50:00,506.76,510.19,506.59,509.36,23888.0,485.707,488.9945,485.5441,488.199,23888.0
2022-04-07 11:00:00,509.54,510.49,508.41,510.24,24983.0,488.3715,489.2821,487.2885,489.0424,24983.0
2022-04-07 11:10:00,510.23,512.19,510.05,510.95,11231.0,489.0329,490.9114,488.8603,489.723,11231.0
2022-04-07 11:20:00,511.07,511.35,510.09,510.36,5862.0,489.838,490.1063,488.8987,489.1575,5862.0
2022-04-07 11:30:00,510.32,511.75,510.32,511.19,6182.0,489.1191,490.4897,489.1191,489.953,6182.0
2022-04-07 11:40:00,511.28,511.66,511.19,511.59,4491.0,490.0392,490.4035,489.953,490.3364,4491.0
2022-04-07 11:50:00,511.44,513.17,511.44,513.17,10658.0,490.1926,491.8507,490.1926,491.8507,10658.0
2022-04-07 12:00:00,513.27,514.06,513.26,513.37,4800.0,491.9466,492.7037,491.937,492.0424,4800.0
2022-04-07 12:10:00,513.42,514.17,513.42,513.73,3767.0,492.0903,492.8092,492.0903,492.3875,3767.0
2022-04-07 12:20:00,513.49,513.63,512.6,512.6,6084.0,492.1574,492.2916,491.3044,491.3044,6084.0
2022-04-07 12:30:00,512.98,513.99,512.98,513.62,8730.0,491.6686,492.6367,491.6686,492.282,8730.0
2022-04-07 12:40:00,513.6,514.76,513.6,514.19,5472.0,492.2629,493.3747,492.2629,492.8283,5472.0
2022-04-07 12:50:00,513.93,514.65,513.84,513.86,4138.0,492.5791,493.2692,492.4929,492.5121,4138.0
2022-04-07 13:00:00,513.86,514.46,513.39,514.04,4122.0,492.5121,493.0871,492.0616,492.6846,4122.0
2022-04-07 13:10:00,514.7,515.73,514.54,514.84,5707.0,493.3172,494.3044,493.1638,493.4513,5707.0
2022-04-07 13:20:00,514.75,515.58,514.75,515.58,2683.0,493.3651,494.1606,493.3651,494.1606,2683.0
2022-04-07 13:30:00,515.81,515.81,514.17,514.3,5978.0,494.381,494.381,492.8092,492.9338,5978.0
2022-04-07 13:40:00,514.25,514.3,513.73,513.79,11014.0,492.8859,492.9338,492.3875,492.445,11014.0
2022-04-07 13:50:00,513.81,514.29,513.24,514.29,11122.0,492.4641,492.9242,491.9178,492.9242,11122.0
2022-04-07 14:00:00,514.06,514.06,512.15,512.36,6522.0,492.7037,492.7037,490.8731,491.0744,6522.0
2022-04-07 14:10:00,512.38,513.11,512.38,513.11,8537.0,491.0935,491.7932,491.0935,491.7932,8537.0
2022-04-07 14:20:00,513.25,513.92,512.89,512.89,8676.0,491.9274,492.5696,491.5824,491.5824,8676.0
2022-04-07 14:30:00,512.76,512.77,511.99,512.36,6692.0,491.4578,491.4673,490.7197,491.0744,6692.0
2022-04-07 14:40:00,512.42,513.06,512.3,512.73,15008.0,491.1319,491.7453,491.0169,491.429,15008.0
2022-04-07 14:50:00,512.64,514.43,512.52,514.32,14423.0,491.3427,493.0584,491.2277,492.9529,14423.0
2022-04-07 15:00:00,514.33,515.3,513.88,515.3,10061.0,492.9625,493.8922,492.5312,493.8922,10061.0
2022-04-07 15:10:00,515.15,516.15,515.09,515.93,12505.0,493.7485,494.7069,493.691,494.4961,12505.0
2022-04-07 15:20:00,515.88,515.94,514.65,514.88,11841.0,494.4481,494.5056,493.2692,493.4897,11841.0
2022-04-07 15:30:00,514.84,516.13,514.59,516.13,14109.0,493.4513,494.6878,493.2117,494.6878,14109.0
2022-04-07 15:40:00,516.07,516.8,515.78,516.53,26032.0,494.6302,495.3299,494.3523,495.0711,26032.0
2022-04-07 15:50:00,516.41,516.81,514.42,514.67,90478.0,494.9561,495.3395,493.0488,493.2884,90478.0
2022-04-08 09:30:00,518.03,521.43,517.77,521.24,29408.0,496.5088,499.7676,496.2596,499.5855,29408.0
2022-04-08 09:40:00,521.29,521.34,518.15,519.03,17936.0,499.6334,499.6813,496.6238,497.4673,17936.0
2022-04-08 09:50:00,519.19,522.67,519.18,521.22,12773.0,497.6206,500.9561,497.611,499.5663,12773.0
2022-04-08 10:00:00,520.5,522.71,520.09,521.68,19485.0,498.8762,500.9944,498.4832,500.0072,19485.0
2022-04-08 10:10:00,521.48,521.5,519.16,520.15,60492.0,499.8155,499.8347,497.5919,498.5407,60492.0
2022-04-08 10:20:00,520.1,522.5,519.52,522.0,91721.0,498.4928,500.7931,497.9369,500.3139,91721.0
2022-04-08 10:30:00,522.0,522.23,520.21,521.74,16536.0,500.3139,500.5343,498.5983,500.0647,16536.0
2022-04-08 10:40:00,521.5,522.94,521.42,522.73,12238.0,499.8347,501.2148,499.758,501.0136,12238.0
2022-04-08 10:50:00,522.93,526.62,522.85,526.62,24364.0,501.2053,504.742,501.1286,504.742,24364.0
2022-04-08 11:00:00,526.57,526.57,523.58,523.58,8055.0,504.694,504.694,501.8282,501.8282,8055.0
2022-04-08 11:10:00,523.73,523.87,522.92,523.0,7210.0,501.972,502.1062,501.1957,501.2723,7210.0
2022-04-08 11:20:00,522.45,523.17,521.52,521.53,13472.0,500.7452,501.4353,499.8538,499.8634,13472.0
2022-04-08 11:30:00,521.83,522.89,521.31,522.71,8109.0,500.1509,501.1669,499.6526,500.9944,8109.0
2022-04-08 11:40:00,522.33,522.47,521.41,521.41,9411.0,500.6302,500.7644,499.7484,499.7484,9411.0
2022-04-08 11:50:00,521.63,522.52,521.38,521.38,14268.0,499.9593,500.8123,499.7196,499.7196,14268.0
2022-04-08 12:00:00,521.56,521.74,520.41,520.52,17737.0,499.8922,500.0647,498.7899,498.8954,17737.0
2022-04-08 12:10:00,520.59,520.81,519.81,520.24,20663.0,498.9625,499.1733,498.2149,498.627,20663.0
2022-04-08 12:20:00,519.85,521.32,519.51,520.94,13572.0,498.2532,499.6621,497.9273,499.2979,13572.0
2022-04-08 12:30:00,521.03,521.04,520.24,520.75,10197.0,499.3842,499.3938,498.627,499.1158,10197.0
2022-04-08 12:40:00,520.94,521.03,520.2,520.49,4018.0,499.2979,499.3842,498.5887,498.8666,4018.0
2022-04-08 12:50:00,520.12,521.07,520.0,521.04,7392.0,498.512,499.4225,498.397,499.3938,7392.0
2022-04-08 13:00:00,521.21,521.98,521.21,521.44,4001.0,499.5567,500.2947,499.5567,499.7772,4001.0
2022-04-08 13:10:00,521.79,522.8,520.86,520.86,8339.0,500.1126,501.0807,499.2212,499.2212,8339.0
2022-04-08 13:20:00,520.99,521.51,520.82,521.23,5414.0,499.3458,499.8442,499.1829,499.5759,5414.0
2022-04-08 13:30:00,520.75,521.72,520.2,521.35,7378.0,499.1158,500.0455,498.5887,499.6909,7378.0
2022-04-08 13:40:00,521.34,521.67,521.09,521.38,4053.0,499.6813,499.9976,499.4417,499.7196,4053.0
2022-04-08 13:50:00,521.22,521.5,521.05,521.45,6028.0,499.5663,499.8347,499.4034,499.7867,6028.0
2022-04-08 14:00:00,521.41,521.7,520.75,521.17,10039.0,499.7484,500.0264,499.1158,499.5184,10039.0
2022-04-08 14:10:00,521.3,521.66,521.27,521.5,9423.0,499.643,499.988,499.6142,499.8347,9423.0
2022-04-08 14:20:00,521.5,521.81,519.96,520.33,25811.0,499.8347,500.1318,498.3586,498.7133,25811.0
2022-04-08 14:30:00,520.15,520.15,519.41,520.12,8152.0,498.5407,498.5407,497.8315,498.512,8152.0
2022-04-08 14:40:00,520.31,520.47,519.93,520.12,4405.0,498.6941,498.8474,498.3299,498.512,4405.0
2022-04-08 14:50:00,520.05,521.39,520.05,520.56,8409.0,498.4449,499.7292,498.4449,498.9337,8409.0
2022-04-08 15:00:00,520.37,520.63,519.82,519.82,4936.0,498.7516,499.0008,498.2245,498.2245,4936.0
2022-04-08 15:10:00,519.8,521.16,519.79,520.47,8562.0,498.2053,499.5088,498.1957,498.8474,8562.0
2022-04-08 15:20:00,520.42,520.62,519.81,520.05,10362.0,498.7995,498.9912,498.2149,498.4449,10362.0
2022-04-08 15:30:00,520.22,521.49,520.13,521.34,22587.0,498.6078,499.8251,498.5216,499.6813,22587.0
2022-04-08 15:40:00,521.23,522.47,520.7,520.71,15677.0,499.5759,500.7644,499.0679,499.0775,15677.0
2022-04-08 15:50:00,520.72,521.28,519.54,521.06,82694.0,499.0871,499.6238,497.9561,499.4129,82694.0
2022-04-11 09:30:00,521.13,523.53,518.13,518.5,39877.0,499.48,501.7803,496.6047,496.9593,39877.0
2022-04-11 09:40:00,518.07,518.95,515.67,516.49,9114.0,496.5472,497.3906,494.2469,495.0328,9114.0
2022-04-11 09:50:00,516.86,519.43,516.65,518.23,12718.0,495.3874,497.8507,495.1861,496.7005,12718.0
2022-04-11 10:00:00,519.21,519.21,516.38,516.94,23149.0,497.6398,497.6398,494.9274,495.4641,23149.0
2022-04-11 10:10:00,516.97,517.38,515.14,515.37,16934.0,495.4929,495.8858,493.7389,493.9593,16934.0
2022-04-11 10:20:00,515.14,515.14,512.92,514.23,16587.0,493.7389,493.7389,491.6111,492.8667,16587.0
2022-04-11 10:30:00,514.27,514.27,512.12,513.15,13834.0,492.905,492.905,490.8443,491.8316,13834.0
2022-04-11 10:40:00,512.79,514.38,511.75,514.29,28091.0,491.4865,493.0105,490.4897,492.9242,28091.0
2022-04-11 10:50:00,514.44,515.11,513.91,514.97,11508.0,493.068,493.7101,492.56,493.5759,11508.0
2022-04-11 11:00:00,515.18,516.1,514.83,515.37,7011.0,493.7772,494.659,493.4418,493.9593,7011.0
2022-04-11 11:10:00,515.46,516.32,513.99,516.16,10327.0,494.0456,494.8699,492.6367,494.7165,10327.0
2022-04-11 11:20:00,515.94,516.59,515.51,516.58,4857.0,494.5056,495.1286,494.0935,495.1191,4857.0
2022-04-11 11:30:00,516.42,517.06,516.2,516.53,7204.0,494.9657,495.5791,494.7548,495.0711,7204.0
2022-04-11 11:40:00,516.37,516.96,516.13,516.13,4628.0,494.9178,495.4833,494.6878,494.6878,4628.0
2022-04-11 11:50:00,516.33,516.75,514.63,514.63,7574.0,494.8794,495.282,493.2501,493.2501,7574.0
2022-04-11 12:00:00,514.53,514.79,513.85,514.25,6243.0,493.1542,493.4034,492.5025,492.8859,6243.0
2022-04-11 12:10:00,513.95,514.13,513.17,513.61,7891.0,492.5983,492.7708,491.8507,492.2724,7891.0
2022-04-11 12:20:00,513.75,514.15,513.48,513.65,5353.0,492.4066,492.79,492.1478,492.3108,5353.0
2022-04-11 12:30:00,513.37,514.17,513.37,513.88,3431.0,492.0424,492.8092,492.0424,492.5312,3431.0
2022-04-11 12:40:00,513.8,513.8,513.09,513.15,6190.0,492.4546,492.4546,491.774,491.8316,6190.0
2022-04-11 12:50:00,513.07,513.07,511.56,512.17,7766.0,491.7549,491.7549,490.3076,490.8923,7766.0
2022-04-11 13:00:00,511.88,512.18,511.32,511.45,7144.0,490.6143,490.9019,490.0776,490.2022,7144.0
2022-04-11 13:10:00,511.37,512.25,510.74,511.22,8694.0,490.1255,490.9689,489.5217,489.9817,8694.0
2022-04-11 13:20:00,510.98,510.98,508.7,510.12,11445.0,489.7517,489.7517,487.5664,488.9274,11445.0
2022-04-11 13:30:00,510.05,510.8,509.86,510.8,4357.0,488.8603,489.5792,488.6782,489.5792,4357.0
2022-04-11 13:40:00,510.55,511.98,510.44,511.91,8137.0,489.3396,490.7102,489.2341,490.6431,8137.0
2022-04-11 13:50:00,511.89,511.99,511.28,511.63,3915.0,490.6239,490.7197,490.0392,490.3747,3915.0
2022-04-11 14:00:00,511.88,512.5,511.46,512.36,5253.0,490.6143,491.2086,490.2118,491.0744,5253.0
2022-04-11 14:10:00,512.55,513.03,512.35,512.9,9840.0,491.2565,491.7165,491.0648,491.5919,9840.0
2022-04-11 14:20:00,513.12,514.29,513.12,514.27,5917.0,491.8028,492.9242,491.8028,492.905,5917.0
2022-04-11 14:30:00,513.98,514.01,513.25,513.92,7264.0,492.6271,492.6558,491.9274,492.5696,7264.0
2022-04-11 14:40:00,514.39,515.2,514.2,515.1,10144.0,493.02,493.7964,492.8379,493.7005,10144.0
2022-04-11 14:50:00,514.95,515.05,514.52,514.58,4354.0,493.5568,493.6526,493.1446,493.2021,4354.0
2022-04-11 15:00:00,514.57,514.57,513.31,513.75,3885.0,493.1926,493.1926,491.9849,492.4066,3885.0
2022-04-11 15:10:00,513.9,513.9,512.81,512.91,6225.0,492.5504,492.5504,491.5057,491.6015,6225.0
2022-04-11 15:20:00,512.89,512.97,511.8,512.23,7009.0,491.5824,491.659,490.5376,490.9498,7009.0
2022-04-11 15:30:00,511.88,512.17,511.15,511.69,5976.0,490.6143,490.8923,489.9146,490.4322,5976.0
2022-04-11 15:40:00,511.85,512.25,511.5,511.65,11264.0,490.5856,490.9689,490.2501,490.3939,11264.0
2022-04-11 15:50:00,511.47,511.89,510.42,511.16,54714.0,490.2213,490.6239,489.215,489.9242,54714.0
2022-04-12 09:30:00,510.0,513.03,508.01,511.84,15777.0,488.8124,491.7165,486.9051,490.576,15777.0
2022-04-12 09:40:00,511.26,514.37,511.26,511.7,12127.0,490.0201,493.0009,490.0201,490.4418,12127.0
2022-04-12 09:50:00,511.24,512.75,510.49,510.94,10752.0,490.0009,491.4482,489.2821,489.7134,10752.0
2022-04-12 10:00:00,510.75,511.3,508.83,510.32,9181.0,489.5313,490.0584,487.691,489.1191,9181.0
2022-04-12 10:10:00,510.84,514.29,510.37,513.61,9126.0,489.6175,492.9242,489.167,492.2724,9126.0
2022-04-12 10:20:00,513.67,514.23,512.42,513.07,5814.0,492.33,492.8667,491.1319,491.7549,5814.0
2022-04-12 10:30:00,512.99,513.71,512.67,513.38,5492.0,491.6782,492.3683,491.3715,492.052,5492.0
2022-04-12 10:40:00,513.47,514.54,512.72,514.15,7757.0,492.1383,493.1638,491.4194,492.79,7757.0
2022-04-12 10:50:00,514.16,514.38,512.46,512.56,12255.0,492.7996,493.0105,491.1702,491.2661,12255.0
2022-04-12 11:00:00,512.84,512.85,511.67,512.34,10475.0,491.5344,491.544,490.413,491.0552,10475.0
2022-04-12 11:10:00,512.29,513.14,512.09,513.08,3679.0,491.0073,491.822,490.8156,491.7645,3679.0
2022-04-12 11:20:00,513.13,513.46,512.34,513.05,10719.0,491.8124,492.1287,491.0552,491.7357,10719.0
2022-04-12 11:30:00,513.17,514.34,512.78,512.78,4752.0,491.8507,492.9721,491.4769,491.4769,4752.0
2022-04-12 11:40:00,512.57,514.02,512.55,513.76,12907.0,491.2756,492.6654,491.2565,492.4162,12907.0
2022-04-12 11:50:00,513.66,513.93,512.88,512.98,10789.0,492.3204,492.5791,491.5728,491.6686,10789.0
2022-04-12 12:00:00,512.8,513.1,511.81,512.05,5704.0,491.4961,491.7836,490.5472,490.7773,5704.0
2022-04-12 12:10:00,511.81,512.78,511.68,512.39,6163.0,490.5472,491.4769,490.4226,491.1031,6163.0
2022-04-12 12:20:00,512.09,512.09,510.7,511.23,7690.0,490.8156,490.8156,489.4833,489.9913,7690.0
2022-04-12 12:30:00,511.14,511.4,510.55,511.26,7569.0,489.9051,490.1543,489.3396,490.0201,7569.0
2022-04-12 12:40:00,511.16,511.3,510.01,510.39,6951.0,489.9242,490.0584,488.822,489.1862,6951.0
2022-04-12 12:50:00,510.38,511.0,509.94,509.94,9958.0,489.1766,489.7709,488.7549,488.7549,9958.0
2022-04-12 13:00:00,510.11,510.57,509.71,509.72,7649.0,488.9178,489.3587,488.5345,488.5441,7649.0
2022-04-12 13:10:00,509.81,511.0,509.81,510.76,8289.0,488.6303,489.7709,488.6303,489.5408,8289.0
2022-04-12 13:20:00,511.0,511.1,509.85,509.9,24684.0,489.7709,489.8667,488.6687,488.7166,24684.0
2022-04-12 13:30:00,509.79,511.12,509.63,510.64,6669.0,488.6111,489.8859,488.4578,489.4258,6669.0
2022-04-12 13:40:00,510.37,510.83,509.81,510.0,41498.0,489.167,489.6079,488.6303,488.8124,41498.0
2022-04-12 13:50:00,509.7,509.9,508.46,508.71,7837.0,488.5249,488.7166,487.3364,487.576,7837.0
2022-04-12 14:00:00,508.45,509.3,507.23,509.3,11894.0,487.3268,488.1415,486.1575,488.1415,11894.0
2022-04-12 14:10:00,509.26,509.34,507.88,507.99,5785.0,488.1032,488.1798,486.7805,486.8859,5785.0
2022-04-12 14:20:00,507.86,509.44,507.85,509.42,7668.0,486.7613,488.2757,486.7517,488.2565,7668.0
2022-04-12 14:30:00,509.51,509.58,508.94,508.94,7556.0,488.3428,488.4099,487.7965,487.7965,7556.0
2022-04-12 14:40:00,508.65,509.43,508.55,509.04,3146.0,487.5185,488.2661,487.4227,487.8923,3146.0
2022-04-12 14:50:00,509.06,509.52,508.59,509.52,2921.0,487.9115,488.3524,487.461,488.3524,2921.0
2022-04-12 15:00:00,509.34,509.65,507.96,507.97,4111.0,488.1798,488.477,486.8572,486.8668,4111.0
2022-04-12 15:10:00,507.89,507.89,506.79,507.45,7238.0,486.7901,486.7901,485.7358,486.3684,7238.0
2022-04-12 15:20:00,507.46,508.01,506.78,507.11,7269.0,486.3779,486.9051,485.7262,486.0425,7269.0
2022-04-12 15:30:00,506.97,508.03,506.4,507.97,9486.0,485.9083,486.9243,485.362,486.8668,9486.0
2022-04-12 15:40:00,508.03,508.42,507.61,508.14,13558.0,486.9243,487.2981,486.5217,487.0297,13558.0
2022-04-12 15:50:00,508.24,510.15,508.24,509.97,47887.0,487.1255,488.9562,487.1255,488.7837,47887.0
2022-04-13 09:30:00,508.76,512.1,508.54,509.09,16968.0,487.6239,490.8252,487.4131,487.9402,16968.0
2022-04-13 09:40:00,511.17,511.22,509.12,509.35,6405.0,489.9338,489.9817,487.969,488.1894,6405.0
2022-04-13 09:50:00,511.16,511.16,507.76,507.92,6074.0,489.9242,489.9242,486.6655,486.8188,6074.0
2022-04-13 10:00:00,508.03,509.18,507.85,507.89,4308.0,486.9243,488.0265,486.7517,486.7901,4308.0
2022-04-13 10:10:00,507.64,508.04,506.62,507.35,5607.0,486.5505,486.9338,485.5728,486.2725,5607.0
2022-04-13 10:20:00,507.19,508.04,506.98,507.61,4906.0,486.1192,486.9338,485.9179,486.5217,4906.0
2022-04-13 10:30:00,507.56,508.62,506.7,507.95,4248.0,486.4738,487.4897,485.6495,486.8476,4248.0
2022-04-13 10:40:00,508.06,508.72,507.83,508.59,5610.0,486.953,487.5856,486.7326,487.461,5610.0
2022-04-13 10:50:00,508.74,509.17,508.05,508.91,8118.0,487.6048,488.0169,486.9434,487.7677,8118.0
2022-04-13 11:00:00,508.87,508.87,507.93,508.33,7949.0,487.7294,487.7294,486.8284,487.2118,7949.0
2022-04-13 11:10:00,508.25,509.65,507.68,509.18,4842.0,487.1351,488.477,486.5888,488.0265,4842.0
2022-04-13 11:20:00,508.85,511.23,508.85,510.48,9378.0,487.7102,489.9913,487.7102,489.2725,9378.0
2022-04-13 11:30:00,510.76,510.76,508.87,509.25,4870.0,489.5408,489.5408,487.7294,488.0936,4870.0
2022-04-13 11:40:00,509.28,510.16,509.08,509.88,5412.0,488.1223,488.9658,487.9306,488.6974,5412.0
2022-04-13 11:50:00,509.56,509.75,509.16,509.37,6231.0,488.3907,488.5728,488.0073,488.2086,6231.0
2022-04-13 12:00:00,509.52,511.37,509.52,511.15,4876.0,488.3524,490.1255,488.3524,489.9146,4876.0
2022-04-13 12:10:00,511.36,512.61,510.93,512.61,4695.0,490.1159,491.314,489.7038,491.314,4695.0
2022-04-13 12:20:00,512.27,513.11,511.83,511.84,8466.0,490.9881,491.7932,490.5664,490.576,8466.0
2022-04-13 12:30:00,511.78,511.89,510.99,511.76,4753.0,490.5185,490.6239,489.7613,490.4993,4753.0
2022-04-13 12:40:00,511.75,513.08,511.59,512.24,84174.0,490.4897,491.7645,490.3364,490.9594,84174.0
2022-04-13 12:50:00,512.5,512.77,511.09,511.09,134061.0,491.2086,491.4673,489.8571,489.8571,134061.0
2022-04-13 13:00:00,511.51,512.5,511.31,512.28,26256.0,490.2597,491.2086,490.068,490.9977,26256.0
2022-04-13 13:10:00,512.3,512.64,511.7,512.28,4609.0,491.0169,491.3427,490.4418,490.9977,4609.0
2022-04-13 13:20:00,512.36,512.62,511.71,511.72,5642.0,491.0744,491.3236,490.4514,490.461,5642.0
2022-04-13 13:30:00,511.96,512.21,511.3,511.58,6409.0,490.691,490.9306,490.0584,490.3268,6409.0
2022-04-13 13:40:00,511.42,511.57,510.92,511.23,4058.0,490.1734,490.3172,489.6942,489.9913,4058.0
2022-04-13 13:50:00,511.38,512.0,511.38,511.75,4359.0,490.1351,490.7293,490.1351,490.4897,4359.0
2022-04-13 14:00:00,511.79,512.31,511.45,512.25,6690.0,490.5281,491.0265,490.2022,490.9689,6690.0
2022-04-13 14:10:00,512.12,512.15,511.65,512.13,3418.0,490.8443,490.8731,490.3939,490.8539,3418.0
2022-04-13 14:20:00,512.36,512.36,511.57,511.88,4165.0,491.0744,491.0744,490.3172,490.6143,4165.0
2022-04-13 14:30:00,511.82,511.99,511.45,511.99,4951.0,490.5568,490.7197,490.2022,490.7197,4951.0
2022-04-13 14:40:00,511.97,512.54,511.32,511.35,8074.0,490.7006,491.2469,490.0776,490.1063,8074.0
2022-04-13 14:50:00,511.47,511.73,511.25,511.73,6766.0,490.2213,490.4705,490.0105,490.4705,6766.0
2022-04-13 15:00:00,511.76,511.86,511.01,511.86,5471.0,490.4993,490.5951,489.7805,490.5951,5471.0
2022-04-13 15:10:00,512.01,512.2,511.69,512.04,6651.0,490.7389,490.921,490.4322,490.7677,6651.0
2022-04-13 15:20:00,511.97,511.97,510.81,510.81,7880.0,490.7006,490.7006,489.5888,489.5888,7880.0
2022-04-13 15:30:00,510.93,511.66,510.36,511.36,13405.0,489.7038,490.4035,489.1575,490.1159,13405.0
2022-04-13 15:40:00,511.31,513.05,511.29,513.05,18746.0,490.068,491.7357,490.0488,491.7357,18746.0
2022-04-13 15:50:00,512.83,512.83,511.44,512.46,88883.0,491.5248,491.5248,490.1926,491.1702,88883.0
2022-04-14 09:30:00,514.34,522.37,514.34,521.99,46453.0,492.9721,500.6685,492.9721,500.3043,46453.0
2022-04-14 09:40:00,521.14,522.77,518.86,519.94,26756.0,499.4896,501.0519,497.3043,498.3395,26756.0
2022-04-14 09:50:00,519.76,520.16,517.55,519.07,17651.0,498.1669,498.5503,496.0488,497.5056,17651.0
2022-04-14 10:00:00,519.63,520.13,518.49,519.3,8133.0,498.0423,498.5216,496.9497,497.7261,8133.0
2022-04-14 10:10:00,518.73,519.88,518.33,518.87,14316.0,497.1797,498.282,496.7964,497.3139,14316.0
2022-04-14 10:20:00,519.27,520.47,517.95,518.77,9307.0,497.6973,498.8474,496.4321,497.2181,9307.0
2022-04-14 10:30:00,518.74,520.58,518.62,519.91,12331.0,497.1893,498.9529,497.0743,498.3107,12331.0
2022-04-14 10:40:00,519.93,521.6,518.38,521.22,21935.0,498.3299,499.9305,496.8443,499.5663,21935.0
2022-04-14 10:50:00,520.88,521.62,520.4,520.4,18557.0,499.2404,499.9497,498.7804,498.7804,18557.0
2022-04-14 11:00:00,520.12,522.27,520.12,520.52,16406.0,498.512,500.5727,498.512,498.8954,16406.0
2022-04-14 11:10:00,520.77,521.5,519.85,519.85,11943.0,499.135,499.8347,498.2532,498.2532,11943.0
2022-04-14 11:20:00,518.71,520.14,518.28,519.29,5163.0,497.1606,498.5312,496.7484,497.7165,5163.0
2022-04-14 11:30:00,519.55,521.09,518.56,520.38,9720.0,497.9657,499.4417,497.0168,498.7612,9720.0
2022-04-14 11:40:00,519.93,520.08,518.61,518.91,7558.0,498.3299,498.4737,497.0647,497.3523,7558.0
2022-04-14 11:50:00,518.78,519.11,518.52,518.52,8322.0,497.2277,497.544,496.9785,496.9785,8322.0
2022-04-14 12:00:00,518.53,518.95,518.28,518.31,3138.0,496.988,497.3906,496.7484,496.7772,3138.0
2022-04-14 12:10:00,518.53,518.82,518.08,518.18,4667.0,496.988,497.266,496.5567,496.6526,4667.0
2022-04-14 12:20:00,518.09,518.4,517.42,518.07,4982.0,496.5663,496.8634,495.9242,496.5472,4982.0
2022-04-14 12:30:00,518.11,518.24,517.31,517.31,3863.0,496.5855,496.7101,495.8187,495.8187,3863.0
2022-04-14 12:40:00,517.28,517.97,517.08,517.34,4746.0,495.79,496.4513,495.5983,495.8475,4746.0
2022-04-14 12:50:00,517.15,517.79,517.03,517.57,4952.0,495.6654,496.2788,495.5504,496.0679,4952.0
2022-04-14 13:00:00,517.59,517.79,516.45,516.79,4391.0,496.0871,496.2788,494.9945,495.3203,4391.0
2022-04-14 13:10:00,516.79,517.14,516.54,516.79,7971.0,495.3203,495.6558,495.0807,495.3203,7971.0
2022-04-14 13:20:00,516.78,517.52,516.45,517.32,6334.0,495.3107,496.02,494.9945,495.8283,6334.0
2022-04-14 13:30:00,517.49,518.8,517.44,518.8,3494.0,495.9913,497.2468,495.9433,497.2468,3494.0
2022-04-14 13:40:00,518.63,519.85,518.49,519.21,10520.0,497.0839,498.2532,496.9497,497.6398,10520.0
2022-04-14 13:50:00,519.3,519.55,518.61,519.48,7034.0,497.7261,497.9657,497.0647,497.8986,7034.0
2022-04-14 14:00:00,519.59,520.29,518.99,519.35,5070.0,498.004,498.6749,497.4289,497.774,5070.0
2022-04-14 14:10:00,519.43,519.43,518.59,518.85,5265.0,497.8507,497.8507,497.0456,497.2948,5265.0
2022-04-14 14:20:00,518.56,518.94,517.95,518.93,4276.0,497.0168,497.381,496.4321,497.3714,4276.0
2022-04-14 14:30:00,518.95,519.5,518.09,518.09,5203.0,497.3906,497.9177,496.5663,496.5663,5203.0
2022-04-14 14:40:00,518.27,519.22,518.16,519.17,7149.0,496.7388,497.6494,496.6334,497.6015,7149.0
2022-04-14 14:50:00,519.3,519.3,517.0,517.0,6307.0,497.7261,497.7261,495.5216,495.5216,6307.0
2022-04-14 15:00:00,516.74,518.07,516.74,517.71,5807.0,495.2724,496.5472,495.2724,496.2021,5807.0
2022-04-14 15:10:00,517.71,518.98,517.41,518.84,11618.0,496.2021,497.4194,495.9146,497.2852,11618.0
2022-04-14 15:20:00,518.91,519.16,517.78,518.11,7812.0,497.3523,497.5919,496.2692,496.5855,7812.0
2022-04-14 15:30:00,517.96,518.19,517.15,517.51,12275.0,496.4417,496.6622,495.6654,496.0104,12275.0
2022-04-14 15:40:00,517.32,517.97,516.18,516.57,24771.0,495.8283,496.4513,494.7357,495.1095,24771.0
2022-04-14 15:50:00,516.19,517.12,515.15,516.03,73678.0,494.7453,495.6366,493.7485,494.5919,73678.0
2022-04-18 09:30:00,513.78,519.26,513.78,518.11,16802.0,492.4354,497.6877,492.4354,496.5855,16802.0
2022-04-18 09:40:00,518.04,519.34,517.75,518.02,6517.0,496.5184,497.7644,496.2405,496.4992,6517.0
2022-04-18 09:50:00,518.13,518.36,515.31,515.88,5285.0,496.6047,496.8251,493.9018,494.4481,5285.0
2022-04-18 10:00:00,515.89,515.97,513.62,513.69,7709.0,494.4577,494.5344,492.282,492.3491,7709.0
2022-04-18 10:10:00,513.51,514.28,513.28,513.92,5450.0,492.1766,492.9146,491.9562,492.5696,5450.0
2022-04-18 10:20:00,514.9,516.63,513.02,513.03,7773.0,493.5089,495.167,491.707,491.7165,7773.0
2022-04-18 10:30:00,513.27,515.42,513.03,514.81,9231.0,491.9466,494.0072,491.7165,493.4226,9231.0
2022-04-18 10:40:00,515.53,516.75,515.53,516.43,3647.0,494.1127,495.282,494.1127,494.9753,3647.0
2022-04-18 10:50:00,516.65,516.81,515.58,516.54,6068.0,495.1861,495.3395,494.1606,495.0807,6068.0
2022-04-18 11:00:00,517.18,518.17,516.65,518.07,16452.0,495.6941,496.643,495.1861,496.5472,16452.0
2022-04-18 11:10:00,518.09,518.09,516.47,516.64,4308.0,496.5663,496.5663,495.0136,495.1766,4308.0
2022-04-18 11:20:00,516.48,516.65,515.56,516.21,3134.0,495.0232,495.1861,494.1414,494.7644,3134.0
2022-04-18 11:30:00,516.06,516.28,515.26,516.12,5075.0,494.6207,494.8315,493.8539,494.6782,5075.0
2022-04-18 11:40:00,515.97,516.04,515.11,515.11,3717.0,494.5344,494.6015,493.7101,493.7101,3717.0
2022-04-18 11:50:00,515.31,515.52,514.61,514.87,4339.0,493.9018,494.1031,493.2309,493.4801,4339.0
2022-04-18 12:00:00,515.51,515.51,514.9,514.98,2852.0,494.0935,494.0935,493.5089,493.5855,2852.0
2022-04-18 12:10:00,515.04,515.41,514.74,515.13,2915.0,493.643,493.9977,493.3555,493.7293,2915.0
2022-04-18 12:20:00,515.41,516.1,515.3,516.05,2024.0,493.9977,494.659,493.8922,494.6111,2024.0
2022-04-18 12:30:00,516.07,516.19,515.24,515.71,1623.0,494.6302,494.7453,493.8347,494.2852,1623.0
2022-04-18 12:40:00,515.69,515.69,514.87,515.1,4731.0,494.266,494.266,493.4801,493.7005,4731.0
2022-04-18 12:50:00,515.3,516.02,515.07,515.96,2300.0,493.8922,494.5823,493.6718,494.5248,2300.0
2022-04-18 13:00:00,515.91,516.47,515.6,516.19,5723.0,494.4769,495.0136,494.1798,494.7453,5723.0
2022-04-18 13:10:00,516.32,516.39,514.3,514.47,7794.0,494.8699,494.937,492.9338,493.0967,7794.0
2022-04-18 13:20:00,513.9,514.89,513.72,514.73,5579.0,492.5504,493.4993,492.3779,493.3459,5579.0
2022-04-18 13:30:00,515.06,516.23,514.86,515.85,5906.0,493.6622,494.7836,493.4705,494.4194,5906.0
2022-04-18 13:40:00,516.01,516.33,515.84,516.01,3514.0,494.5727,494.8794,494.4098,494.5727,3514.0
2022-04-18 13:50:00,515.82,516.43,515.42,515.42,13065.0,494.3906,494.9753,494.0072,494.0072,13065.0
2022-04-18 14:00:00,515.47,515.95,515.18,515.21,3747.0,494.0552,494.5152,493.7772,493.806,3747.0
2022-04-18 14:10:00,515.22,515.22,513.28,513.87,8980.0,493.8156,493.8156,491.9562,492.5216,8980.0
2022-04-18 14:20:00,514.17,515.11,514.04,514.71,4874.0,492.8092,493.7101,492.6846,493.3267,4874.0
2022-04-18 14:30:00,514.75,515.27,514.26,514.61,3473.0,493.3651,493.8635,492.8954,493.2309,3473.0
2022-04-18 14:40:00,514.61,514.73,514.21,514.42,4913.0,493.2309,493.3459,492.8475,493.0488,4913.0
2022-04-18 14:50:00,515.2,515.2,514.51,514.51,5677.0,493.7964,493.7964,493.1351,493.1351,5677.0
2022-04-18 15:00:00,514.64,514.75,513.99,514.04,5835.0,493.2597,493.3651,492.6367,492.6846,5835.0
2022-04-18 15:10:00,514.29,514.44,513.28,513.32,7976.0,492.9242,493.068,491.9562,491.9945,7976.0
2022-04-18 15:20:00,513.26,513.73,512.5,512.53,9737.0,491.937,492.3875,491.2086,491.2373,9737.0
2022-04-18 15:30:00,512.45,512.45,510.84,510.99,9558.0,491.1606,491.1606,489.6175,489.7613,9558.0
2022-04-18 15:40:00,511.03,511.71,510.81,511.26,10714.0,489.7996,490.4514,489.5888,490.0201,10714.0
2022-04-18 15:50:00,511.09,513.43,511.04,513.43,41231.0,489.8571,492.0999,489.8092,492.0999,41231.0
2022-04-19 09:30:00,516.07,519.5,514.96,515.77,32409.0,494.6302,497.9177,493.5664,494.3427,32409.0
2022-04-19 09:40:00,515.06,516.89,514.56,516.24,6191.0,493.6622,495.4162,493.183,494.7932,6191.0
2022-04-19 09:50:00,516.38,517.79,516.14,517.0,6385.0,494.9274,496.2788,494.6973,495.5216,6385.0
2022-04-19 10:00:00,517.25,517.68,515.65,516.23,8305.0,495.7612,496.1734,494.2277,494.7836,8305.0
2022-04-19 10:10:00,516.02,518.06,515.78,516.83,4067.0,494.5823,496.5376,494.3523,495.3587,4067.0
2022-04-19 10:20:00,517.06,519.35,517.06,519.35,7065.0,495.5791,497.774,495.5791,497.774,7065.0
2022-04-19 10:30:00,519.11,519.47,517.68,518.87,6598.0,497.544,497.889,496.1734,497.3139,6598.0
2022-04-19 10:40:00,518.54,519.33,518.38,519.05,5867.0,496.9976,497.7548,496.8443,497.4864,5867.0
2022-04-19 10:50:00,518.87,518.87,517.95,518.29,3497.0,497.3139,497.3139,496.4321,496.758,3497.0
2022-04-19 11:00:00,517.66,518.53,516.62,518.5,7195.0,496.1542,496.988,495.1574,496.9593,7195.0
2022-04-19 11:10:00,518.75,518.9,517.31,517.32,3130.0,497.1989,497.3427,495.8187,495.8283,3130.0
2022-04-19 11:20:00,517.51,517.88,516.11,516.12,8993.0,496.0104,496.365,494.6686,494.6782,8993.0
2022-04-19 11:30:00,516.1,516.1,513.65,514.18,20195.0,494.659,494.659,492.3108,492.8188,20195.0
2022-04-19 11:40:00,514.2,514.7,513.5,514.32,5466.0,492.8379,493.3172,492.167,492.9529,5466.0
2022-04-19 11:50:00,514.46,516.24,514.46,515.96,4742.0,493.0871,494.7932,493.0871,494.5248,4742.0
2022-04-19 12:00:00,516.17,516.95,516.05,516.89,2592.0,494.7261,495.4737,494.6111,495.4162,2592.0
2022-04-19 12:10:00,516.82,517.2,516.6,516.62,3408.0,495.3491,495.7133,495.1382,495.1574,3408.0
2022-04-19 12:20:00,516.65,517.56,516.65,516.99,7005.0,495.1861,496.0583,495.1861,495.512,7005.0
2022-04-19 12:30:00,517.22,517.22,515.94,516.3,7416.0,495.7325,495.7325,494.5056,494.8507,7416.0
2022-04-19 12:40:00,516.34,516.6,515.82,516.01,6996.0,494.889,495.1382,494.3906,494.5727,6996.0
2022-04-19 12:50:00,516.26,516.28,515.36,516.09,3401.0,494.8124,494.8315,493.9497,494.6494,3401.0
2022-04-19 13:00:00,516.05,516.37,515.79,515.89,4808.0,494.6111,494.9178,494.3619,494.4577,4808.0
2022-04-19 13:10:00,515.96,516.34,515.96,516.01,3893.0,494.5248,494.889,494.5248,494.5727,3893.0
2022-04-19 13:20:00,516.15,516.52,515.36,515.61,7194.0,494.7069,495.0615,493.9497,494.1894,7194.0
2022-04-19 13:30:00,515.61,517.05,515.61,516.67,5692.0,494.1894,495.5695,494.1894,495.2053,5692.0
2022-04-19 13:40:00,517.1,517.87,517.0,517.87,6946.0,495.6175,496.3555,495.5216,496.3555,6946.0
2022-04-19 13:50:00,518.06,518.22,517.62,517.69,2816.0,496.5376,496.6909,496.1159,496.1829,2816.0
2022-04-19 14:00:00,517.91,517.91,516.88,517.11,7104.0,496.3938,496.3938,495.4066,495.627,7104.0
2022-04-19 14:10:00,516.99,517.32,516.48,517.27,7211.0,495.512,495.8283,495.0232,495.7804,7211.0
2022-04-19 14:20:00,517.19,517.46,515.25,515.36,19477.0,495.7037,495.9625,493.8443,493.9497,19477.0
2022-04-19 14:30:00,515.25,516.13,514.84,515.72,25637.0,493.8443,494.6878,493.4513,494.2948,25637.0
2022-04-19 14:40:00,515.82,516.5,515.68,516.29,8650.0,494.3906,495.0424,494.2564,494.8411,8650.0
2022-04-19 14:50:00,516.28,517.61,516.28,516.62,24821.0,494.8315,496.1063,494.8315,495.1574,24821.0
2022-04-19 15:00:00,516.6,517.26,516.52,517.13,19238.0,495.1382,495.7708,495.0615,495.6462,19238.0
2022-04-19 15:10:00,517.02,517.97,516.76,517.88,30898.0,495.5408,496.4513,495.2916,496.365,30898.0
2022-04-19 15:20:00,517.74,518.73,517.58,518.24,21168.0,496.2309,497.1797,496.0775,496.7101,21168.0
2022-04-19 15:30:00,518.36,519.73,518.25,519.19,13035.0,496.8251,498.1382,496.7197,497.6206,13035.0
2022-04-19 15:40:00,519.17,519.53,518.85,519.2,16931.0,497.6015,497.9465,497.2948,497.6302,16931.0
2022-04-19 15:50:00,519.24,520.44,518.4,519.26,94126.0,497.6685,498.8187,496.8634,497.6877,94126.0
2022-04-20 09:30:00,522.4,531.88,522.4,526.68,97368.0,500.6973,509.7834,500.6973,504.7995,97368.0
2022-04-20 09:40:00,526.66,527.02,518.37,518.78,37147.0,504.7803,505.1253,496.8347,497.2277,37147.0
2022-04-20 09:50:00,518.75,519.07,516.16,517.57,33914.0,497.1989,497.5056,494.7165,496.0679,33914.0
2022-04-20 10:00:00,517.74,519.69,516.32,519.3,24571.0,496.2309,498.0999,494.8699,497.7261,24571.0
2022-04-20 10:10:00,519.18,520.53,518.54,520.11,14420.0,497.611,498.905,496.9976,498.5024,14420.0
2022-04-20 10:20:00,520.4,523.76,519.85,523.18,18998.0,498.7804,502.0008,498.2532,501.4449,18998.0
2022-04-20 10:30:00,523.25,525.83,523.19,524.99,19528.0,501.512,503.9848,501.4544,503.1797,19528.0
2022-04-20 10:40:00,525.0,526.21,523.94,525.39,28841.0,503.1893,504.349,502.1733,503.5631,28841.0
2022-04-20 10:50:00,525.0,527.2,524.89,527.18,21685.0,503.1893,505.2979,503.0838,505.2787,21685.0
2022-04-20 11:00:00,527.05,527.05,524.12,524.75,9687.0,505.1541,505.1541,502.3458,502.9496,9687.0
2022-04-20 11:10:00,524.36,525.38,524.32,525.0,13392.0,502.5758,503.5535,502.5375,503.1893,13392.0
2022-04-20 11:20:00,524.91,525.64,524.51,525.22,8728.0,503.103,503.8027,502.7196,503.4001,8728.0
2022-04-20 11:30:00,525.14,525.8,524.04,525.27,11498.0,503.3234,503.956,502.2691,503.448,11498.0
2022-04-20 11:40:00,525.25,525.52,524.27,525.07,6016.0,503.4289,503.6877,502.4896,503.2563,6016.0
2022-04-20 11:50:00,525.02,526.84,525.0,526.8,38926.0,503.2084,504.9528,503.1893,504.9145,38926.0
2022-04-20 12:00:00,526.77,528.46,526.61,527.15,15741.0,504.8857,506.5055,504.7324,505.2499,15741.0
2022-04-20 12:10:00,527.3,527.74,526.92,527.5,8480.0,505.3937,505.8154,505.0295,505.5854,8480.0
2022-04-20 12:20:00,527.78,528.56,527.45,527.8,21716.0,505.8538,506.6014,505.5375,505.8729,21716.0
2022-04-20 12:30:00,527.8,528.29,527.07,527.75,15290.0,505.8729,506.3426,505.1733,505.825,15290.0
2022-04-20 12:40:00,527.71,529.29,527.56,529.19,20483.0,505.7867,507.301,505.6429,507.2052,20483.0
2022-04-20 12:50:00,529.28,530.19,529.07,529.77,33119.0,507.2914,508.1636,507.0902,507.7611,33119.0
2022-04-20 13:00:00,529.85,530.17,528.76,528.76,11872.0,507.8378,508.1445,506.793,506.793,11872.0
2022-04-20 13:10:00,528.92,529.86,528.92,529.56,20214.0,506.9464,507.8473,506.9464,507.5598,20214.0
2022-04-20 13:20:00,529.52,530.39,529.35,530.2,9740.0,507.5215,508.3553,507.3585,508.1732,9740.0
2022-04-20 13:30:00,529.92,530.26,529.73,530.0,7608.0,507.9049,508.2307,507.7227,507.9815,7608.0
2022-04-20 13:40:00,530.03,530.14,529.58,529.84,9003.0,508.0103,508.1157,507.579,507.8282,9003.0
2022-04-20 13:50:00,529.61,530.14,529.2,529.96,8680.0,507.6077,508.1157,507.2148,507.9432,8680.0
2022-04-20 14:00:00,530.0,530.17,529.0,529.49,5928.0,507.9815,508.1445,507.0231,507.4927,5928.0
2022-04-20 14:10:00,529.51,529.73,527.53,527.6,17220.0,507.5119,507.7227,505.6141,505.6812,17220.0
2022-04-20 14:20:00,527.68,528.14,527.42,528.03,9595.0,505.7579,506.1988,505.5087,506.0934,9595.0
2022-04-20 14:30:00,528.02,528.2,527.05,527.98,7650.0,506.0838,506.2563,505.1541,506.0455,7650.0
2022-04-20 14:40:00,527.83,527.94,526.72,526.99,22274.0,505.9017,506.0071,504.8378,505.0966,22274.0
2022-04-20 14:50:00,526.77,526.87,525.01,525.25,21267.0,504.8857,504.9816,503.1988,503.4289,21267.0
2022-04-20 15:00:00,525.12,527.53,524.44,527.52,14092.0,503.3043,505.6141,502.6525,505.6046,14092.0
2022-04-20 15:10:00,527.63,528.34,527.15,527.6,12065.0,505.71,506.3905,505.2499,505.6812,12065.0
2022-04-20 15:20:00,527.78,529.22,526.81,529.19,14606.0,505.8538,507.2339,504.9241,507.2052,14606.0
2022-04-20 15:30:00,529.24,530.22,528.85,529.96,21101.0,507.2531,508.1924,506.8793,507.9432,21101.0
2022-04-20 15:40:00,530.25,531.73,529.86,531.44,39074.0,508.2211,509.6397,507.8473,509.3617,39074.0
2022-04-20 15:50:00,531.5,532.17,529.57,530.0,103792.0,509.4192,510.0614,507.5694,507.9815,103792.0
2022-04-21 09:30:00,533.68,533.68,528.21,531.6,26783.0,511.5086,511.5086,506.2659,509.5151,26783.0
2022-04-21 09:40:00,531.59,531.59,527.44,529.48,6285.0,509.5055,509.5055,505.5279,507.4831,6285.0
2022-04-21 09:50:00,529.42,531.72,528.31,531.72,18328.0,507.4256,509.6301,506.3617,509.6301,18328.0
2022-04-21 10:00:00,531.4,531.4,529.19,530.47,3582.0,509.3234,509.3234,507.2052,508.432,3582.0
2022-04-21 10:10:00,530.17,530.68,529.26,529.26,7037.0,508.1445,508.6333,507.2723,507.2723,7037.0
2022-04-21 10:20:00,528.8,528.8,526.28,526.33,27688.0,506.8314,506.8314,504.4161,504.464,27688.0
2022-04-21 10:30:00,526.76,528.95,526.41,528.95,7247.0,504.8761,506.9752,504.5407,506.9752,7247.0
2022-04-21 10:40:00,529.09,529.62,527.91,529.17,4866.0,507.1093,507.6173,505.9784,507.186,4866.0
2022-04-21 10:50:00,529.68,531.24,529.3,530.45,3558.0,507.6748,509.17,507.3106,508.4128,3558.0
2022-04-21 11:00:00,529.85,530.78,529.3,530.71,4067.0,507.8378,508.7291,507.3106,508.662,4067.0
2022-04-21 11:10:00,531.5,531.5,530.26,530.74,2247.0,509.4192,509.4192,508.2307,508.6908,2247.0
2022-04-21 11:20:00,530.72,531.5,530.28,530.67,3242.0,508.6716,509.4192,508.2499,508.6237,3242.0
2022-04-21 11:30:00,530.75,530.75,529.01,529.36,6281.0,508.7004,508.7004,507.0327,507.3681,6281.0
2022-04-21 11:40:00,529.29,531.12,529.26,531.04,8328.0,507.301,509.055,507.2723,508.9783,8328.0
2022-04-21 11:50:00,531.12,531.5,530.78,530.88,4625.0,509.055,509.4192,508.7291,508.825,4625.0
2022-04-21 12:00:00,530.72,530.74,530.0,530.48,4173.0,508.6716,508.6908,507.9815,508.4416,4173.0
2022-04-21 12:10:00,530.05,530.91,529.59,530.9,4750.0,508.0295,508.8537,507.5886,508.8441,4750.0
2022-04-21 12:20:00,530.66,530.68,529.71,529.71,3979.0,508.6141,508.6333,507.7036,507.7036,3979.0
2022-04-21 12:30:00,529.51,530.12,529.08,529.95,3743.0,507.5119,508.0965,507.0998,507.9336,3743.0
2022-04-21 12:40:00,529.75,530.3,529.29,529.29,2506.0,507.7419,508.2691,507.301,507.301,2506.0
2022-04-21 12:50:00,529.06,529.06,527.59,527.77,7094.0,507.0806,507.0806,505.6717,505.8442,7094.0
2022-04-21 13:00:00,527.49,527.74,525.48,526.11,7640.0,505.5758,505.8154,503.6493,504.2531,7640.0
2022-04-21 13:10:00,526.13,527.26,525.86,526.88,3738.0,504.2723,505.3554,504.0135,504.9912,3738.0
2022-04-21 13:20:00,526.6,528.56,526.6,528.56,6089.0,504.7228,506.6014,504.7228,506.6014,6089.0
2022-04-21 13:30:00,528.53,529.0,527.02,527.2,6443.0,506.5726,507.0231,505.1253,505.2979,6443.0
2022-04-21 13:40:00,527.03,528.03,526.71,527.24,8498.0,505.1349,506.0934,504.8282,505.3362,8498.0
2022-04-21 13:50:00,527.12,527.38,526.13,526.23,5196.0,505.2212,505.4704,504.2723,504.3682,5196.0
2022-04-21 14:00:00,526.0,526.07,524.73,525.89,8309.0,504.1477,504.2148,502.9305,504.0423,8309.0
2022-04-21 14:10:00,525.89,526.26,525.43,525.54,5213.0,504.0423,504.3969,503.6014,503.7068,5213.0
2022-04-21 14:20:00,526.0,526.89,525.93,525.93,9687.0,504.1477,505.0007,504.0806,504.0806,9687.0
2022-04-21 14:30:00,525.71,527.42,525.6,526.74,5583.0,503.8698,505.5087,503.7643,504.857,5583.0
2022-04-21 14:40:00,526.7,526.84,525.29,525.29,6715.0,504.8186,504.9528,503.4672,503.4672,6715.0
2022-04-21 14:50:00,525.16,525.16,524.58,524.75,5257.0,503.3426,503.3426,502.7867,502.9496,5257.0
2022-04-21 15:00:00,524.75,524.76,523.04,523.17,6904.0,502.9496,502.9592,501.3107,501.4353,6904.0
2022-04-21 15:10:00,523.06,523.63,522.18,523.35,7830.0,501.3299,501.8762,500.4864,501.6078,7830.0
2022-04-21 15:20:00,523.21,523.94,522.67,523.93,9048.0,501.4736,502.1733,500.9561,502.1637,9048.0
2022-04-21 15:30:00,523.82,523.86,521.25,521.87,12303.0,502.0583,502.0966,499.595,500.1893,12303.0
2022-04-21 15:40:00,521.96,522.54,520.67,520.67,19052.0,500.2755,500.8315,499.0391,499.0391,19052.0
2022-04-21 15:50:00,520.77,523.44,520.77,522.64,62830.0,499.135,501.6941,499.135,500.9273,62830.0
2022-04-22 09:30:00,518.9,519.13,516.29,517.16,50134.0,497.3427,497.5631,494.8411,495.675,50134.0
2022-04-22 09:40:00,517.12,517.12,512.8,515.59,23169.0,495.6366,495.6366,491.4961,494.1702,23169.0
2022-04-22 09:50:00,515.5,517.48,515.18,516.63,15116.0,494.0839,495.9817,493.7772,495.167,15116.0
2022-04-22 10:00:00,515.77,516.15,512.12,514.38,18690.0,494.3427,494.7069,490.8443,493.0105,18690.0
2022-04-22 10:10:00,514.11,514.11,511.19,511.9,12402.0,492.7517,492.7517,489.953,490.6335,12402.0
2022-04-22 10:20:00,511.58,513.04,511.25,511.29,9955.0,490.3268,491.7261,490.0105,490.0488,9955.0
2022-04-22 10:30:00,511.07,512.53,510.23,511.02,19915.0,489.838,491.2373,489.0329,489.79,19915.0
2022-04-22 10:40:00,510.83,511.36,509.53,509.87,7926.0,489.6079,490.1159,488.3619,488.6878,7926.0
2022-04-22 10:50:00,510.13,512.0,509.61,509.9,9442.0,488.937,490.7293,488.4386,488.7166,9442.0
2022-04-22 11:00:00,510.1,510.82,510.0,510.82,6864.0,488.9083,489.5984,488.8124,489.5984,6864.0
2022-04-22 11:10:00,510.52,511.48,510.35,511.28,11734.0,489.3108,490.2309,489.1479,490.0392,11734.0
2022-04-22 11:20:00,511.31,511.32,509.52,509.65,13228.0,490.068,490.0776,488.3524,488.477,13228.0
2022-04-22 11:30:00,509.37,510.07,507.84,508.6,10046.0,488.2086,488.8795,486.7422,487.4706,10046.0
2022-04-22 11:40:00,508.55,508.98,508.11,508.98,5252.0,487.4227,487.8348,487.0009,487.8348,5252.0
2022-04-22 11:50:00,509.06,509.06,507.89,508.07,4566.0,487.9115,487.9115,486.7901,486.9626,4566.0
2022-04-22 12:00:00,508.12,508.5,506.87,508.5,5376.0,487.0105,487.3747,485.8125,487.3747,5376.0
2022-04-22 12:10:00,508.35,510.1,508.35,509.09,6505.0,487.231,488.9083,487.231,487.9402,6505.0
2022-04-22 12:20:00,509.21,510.33,509.19,510.09,8592.0,488.0552,489.1287,488.0361,488.8987,8592.0
2022-04-22 12:30:00,510.09,510.85,509.81,510.41,4401.0,488.8987,489.6271,488.6303,489.2054,4401.0
2022-04-22 12:40:00,510.38,510.6,509.72,510.45,5502.0,489.1766,489.3875,488.5441,489.2437,5502.0
2022-04-22 12:50:00,510.41,510.41,508.7,509.09,5018.0,489.2054,489.2054,487.5664,487.9402,5018.0
2022-04-22 13:00:00,508.56,509.39,508.01,509.39,4399.0,487.4322,488.2278,486.9051,488.2278,4399.0
2022-04-22 13:10:00,509.07,509.4,508.44,508.5,6102.0,487.9211,488.2373,487.3172,487.3747,6102.0
2022-04-22 13:20:00,508.33,508.73,507.54,508.39,5638.0,487.2118,487.5952,486.4546,487.2693,5638.0
2022-04-22 13:30:00,508.35,508.35,507.39,507.78,4857.0,487.231,487.231,486.3108,486.6846,4857.0
2022-04-22 13:40:00,508.29,509.06,508.09,508.84,19604.0,487.1735,487.9115,486.9818,487.7006,19604.0
2022-04-22 13:50:00,508.8,509.01,507.63,507.76,6649.0,487.6623,487.8635,486.5409,486.6655,6649.0
2022-04-22 14:00:00,507.37,507.42,506.15,506.46,6024.0,486.2917,486.3396,485.1224,485.4195,6024.0
2022-04-22 14:10:00,506.46,507.89,505.93,507.89,5214.0,485.4195,486.7901,484.9115,486.7901,5214.0
2022-04-22 14:20:00,507.51,507.52,506.98,507.19,3904.0,486.4259,486.4354,485.9179,486.1192,3904.0
2022-04-22 14:30:00,507.36,507.36,505.82,505.92,3946.0,486.2821,486.2821,484.8061,484.9019,3946.0
2022-04-22 14:40:00,505.83,506.59,505.81,506.18,5128.0,484.8157,485.5441,484.7965,485.1511,5128.0
2022-04-22 14:50:00,505.99,506.0,504.31,504.78,9519.0,484.969,484.9786,483.3588,483.8093,9519.0
2022-04-22 15:00:00,504.78,505.13,503.86,504.79,9213.0,483.8093,484.1447,482.9275,483.8189,9213.0
2022-04-22 15:10:00,504.71,507.74,504.61,507.6,8162.0,483.7422,486.6463,483.6463,486.5121,8162.0
2022-04-22 15:20:00,507.72,507.72,505.89,506.33,8572.0,486.6271,486.6271,484.8732,485.2949,8572.0
2022-04-22 15:30:00,506.55,508.42,506.54,507.46,15538.0,485.5057,487.2981,485.4962,486.3779,15538.0
2022-04-22 15:40:00,507.6,507.95,504.29,504.43,19593.0,486.5121,486.8476,483.3396,483.4738,19593.0
2022-04-22 15:50:00,504.41,504.41,502.0,503.07,77612.0,483.4547,483.4547,481.1448,482.1703,77612.0
2022-04-25 09:30:00,500.0,500.01,494.96,496.68,42577.0,479.2279,479.2374,474.3972,476.0458,42577.0
2022-04-25 09:40:00,496.12,498.73,494.48,497.56,22786.0,475.5091,478.0106,473.9372,476.8892,22786.0
2022-04-25 09:50:00,497.84,499.38,493.87,493.87,18127.0,477.1576,478.6336,473.3525,473.3525,18127.0
2022-04-25 10:00:00,493.99,496.5,493.4,495.1,24306.0,473.4675,475.8733,472.9021,474.5314,24306.0
2022-04-25 10:10:00,495.42,496.98,495.23,496.97,11791.0,474.8381,476.3333,474.656,476.3237,11791.0
2022-04-25 10:20:00,497.2,497.31,494.5,496.5,10508.0,476.5442,476.6496,473.9564,475.8733,10508.0
2022-04-25 10:30:00,496.95,499.0,496.53,497.21,12620.0,476.3046,478.2694,475.902,476.5538,12620.0
2022-04-25 10:40:00,497.21,497.57,496.04,497.52,9865.0,476.5538,476.8988,475.4324,476.8509,9865.0
2022-04-25 10:50:00,497.47,497.47,494.25,494.86,8403.0,476.803,476.803,473.7167,474.3014,8403.0
2022-04-25 11:00:00,495.15,496.31,494.67,495.32,9240.0,474.5794,475.6912,474.1193,474.7423,9240.0
2022-04-25 11:10:00,494.78,497.91,494.6,496.05,7758.0,474.2247,477.2247,474.0522,475.442,7758.0
2022-04-25 11:20:00,496.26,497.12,495.44,495.75,5661.0,475.6432,476.4675,474.8573,475.1544,5661.0
2022-04-25 11:30:00,495.7,496.22,493.41,493.74,13624.0,475.1065,475.6049,472.9116,473.2279,13624.0
2022-04-25 11:40:00,493.3,494.16,492.53,493.04,26296.0,472.8062,473.6305,472.0682,472.557,26296.0
2022-04-25 11:50:00,492.64,494.72,492.5,494.15,7626.0,472.1736,474.1672,472.0394,473.6209,7626.0
2022-04-25 12:00:00,494.2,498.03,493.87,497.69,8517.0,473.6688,477.3397,473.3525,477.0138,8517.0
2022-04-25 12:10:00,497.65,498.24,495.84,496.46,4240.0,476.9755,477.541,475.2407,475.8349,4240.0
2022-04-25 12:20:00,496.57,498.67,496.57,497.63,4896.0,475.9404,477.9531,475.9404,476.9563,4896.0
2022-04-25 12:30:00,497.64,498.33,497.42,497.49,3076.0,476.9659,477.6272,476.755,476.8221,3076.0
2022-04-25 12:40:00,497.29,498.12,496.55,498.12,4559.0,476.6304,477.426,475.9212,477.426,4559.0
2022-04-25 12:50:00,498.57,498.78,496.83,498.78,5946.0,477.8573,478.0585,476.1896,478.0585,5946.0
2022-04-25 13:00:00,498.8,498.8,497.34,498.46,4050.0,478.0777,478.0777,476.6784,477.7518,4050.0
2022-04-25 13:10:00,498.94,500.05,498.83,499.28,17964.0,478.2119,479.2758,478.1065,478.5378,17964.0
2022-04-25 13:20:00,499.34,499.34,497.66,498.18,5932.0,478.5953,478.5953,476.9851,477.4835,5932.0
2022-04-25 13:30:00,498.51,499.4,497.51,498.1,5093.0,477.7998,478.6528,476.8413,477.4068,5093.0
2022-04-25 13:40:00,498.51,498.69,497.8,498.69,6271.0,477.7998,477.9723,477.1193,477.9723,6271.0
2022-04-25 13:50:00,498.61,499.27,497.54,499.27,6755.0,477.8956,478.5282,476.8701,478.5282,6755.0
2022-04-25 14:00:00,499.34,500.29,498.24,500.28,6113.0,478.5953,479.5058,477.541,479.4962,6113.0
2022-04-25 14:10:00,500.31,501.53,499.8,500.68,16652.0,479.525,480.6943,479.0362,479.8796,16652.0
2022-04-25 14:20:00,500.74,502.96,500.56,502.77,10771.0,479.9371,482.0649,479.7646,481.8828,10771.0
2022-04-25 14:30:00,502.92,503.74,502.15,502.15,9774.0,482.0266,482.8125,481.2885,481.2885,9774.0
2022-04-25 14:40:00,501.84,504.01,501.77,503.09,7838.0,480.9914,483.0713,480.9243,482.1895,7838.0
2022-04-25 14:50:00,502.97,504.35,502.5,502.89,9649.0,482.0745,483.3971,481.624,481.9978,9649.0
2022-04-25 15:00:00,502.89,503.58,501.66,503.1,12352.0,481.9978,482.6591,480.8189,482.1991,12352.0
2022-04-25 15:10:00,503.07,504.92,503.07,504.84,8992.0,482.1703,483.9435,482.1703,483.8668,8992.0
2022-04-25 15:20:00,504.85,506.29,504.72,505.74,16767.0,483.8764,485.2565,483.7518,484.7294,16767.0
2022-04-25 15:30:00,505.79,507.96,505.45,507.41,29882.0,484.7773,486.8572,484.4514,486.33,29882.0
2022-04-25 15:40:00,507.51,508.48,506.92,507.34,39679.0,486.4259,487.3556,485.8604,486.2629,39679.0
2022-04-25 15:50:00,507.55,508.61,506.33,506.9,87845.0,486.4642,487.4802,485.2949,485.8412,87845.0
2022-04-26 09:30:00,504.14,508.0,502.04,505.42,20060.0,483.1959,486.8955,481.1831,484.4227,20060.0
2022-04-26 09:40:00,505.29,507.55,505.2,505.23,13967.0,484.2981,486.4642,484.2118,484.2406,13967.0
2022-04-26 09:50:00,505.79,507.6,505.59,507.38,13063.0,484.7773,486.5121,484.5856,486.3013,13063.0
2022-04-26 10:00:00,507.2,510.45,507.18,509.58,12702.0,486.1287,489.2437,486.1096,488.4099,12702.0
2022-04-26 10:10:00,510.01,511.15,508.64,509.17,23065.0,488.822,489.9146,487.5089,488.0169,23065.0
2022-04-26 10:20:00,508.07,509.24,506.61,507.97,5295.0,486.9626,488.084,485.5633,486.8668,5295.0
2022-04-26 10:30:00,508.21,508.67,506.04,506.49,6395.0,487.0968,487.5377,485.0169,485.4482,6395.0
2022-04-26 10:40:00,506.28,506.46,504.38,505.82,6277.0,485.247,485.4195,483.4259,484.8061,6277.0
2022-04-26 10:50:00,506.05,507.3,505.24,506.59,14163.0,485.0265,486.2246,484.2502,485.5441,14163.0
2022-04-26 11:00:00,506.66,508.8,506.06,507.42,7114.0,485.6112,487.6623,485.0361,486.3396,7114.0
2022-04-26 11:10:00,507.68,509.6,507.52,509.16,9495.0,486.5888,488.429,486.4354,488.0073,9495.0
2022-04-26 11:20:00,509.29,510.0,508.76,509.49,7280.0,488.1319,488.8124,487.6239,488.3236,7280.0
2022-04-26 11:30:00,509.4,509.51,507.97,508.92,7273.0,488.2373,488.3428,486.8668,487.7773,7273.0
2022-04-26 11:40:00,508.78,509.87,507.86,509.67,5720.0,487.6431,488.6878,486.7613,488.4961,5720.0
2022-04-26 11:50:00,509.54,510.07,508.58,508.58,3736.0,488.3715,488.8795,487.4514,487.4514,3736.0
2022-04-26 12:00:00,507.91,509.03,507.74,508.64,5243.0,486.8092,487.8827,486.6463,487.5089,5243.0
2022-04-26 12:10:00,508.62,509.14,507.02,509.14,4725.0,487.4897,487.9881,485.9562,487.9881,4725.0
2022-04-26 12:20:00,509.3,510.27,508.93,509.61,5959.0,488.1415,489.0712,487.7869,488.4386,5959.0
2022-04-26 12:30:00,509.52,510.28,508.42,508.62,4295.0,488.3524,489.0808,487.2981,487.4897,4295.0
2022-04-26 12:40:00,508.72,509.05,508.37,508.73,4809.0,487.5856,487.9019,487.2501,487.5952,4809.0
2022-04-26 12:50:00,508.53,511.0,508.53,510.92,8292.0,487.4035,489.7709,487.4035,489.6942,8292.0
2022-04-26 13:00:00,510.82,510.82,508.8,509.38,7198.0,489.5984,489.5984,487.6623,488.2182,7198.0
2022-04-26 13:10:00,509.39,509.84,508.56,508.75,7035.0,488.2278,488.6591,487.4322,487.6143,7035.0
2022-04-26 13:20:00,508.75,509.37,508.3,508.31,13730.0,487.6143,488.2086,487.183,487.1926,13730.0
2022-04-26 13:30:00,508.31,509.64,508.22,509.35,16670.0,487.1926,488.4674,487.1064,488.1894,16670.0
2022-04-26 13:40:00,509.35,511.37,509.35,509.75,6758.0,488.1894,490.1255,488.1894,488.5728,6758.0
2022-04-26 13:50:00,509.87,509.87,508.86,509.6,9038.0,488.6878,488.6878,487.7198,488.429,9038.0
2022-04-26 14:00:00,509.4,509.61,508.8,508.8,12353.0,488.2373,488.4386,487.6623,487.6623,12353.0
2022-04-26 14:10:00,508.83,509.79,508.04,508.83,9933.0,487.691,488.6111,486.9338,487.691,9933.0
2022-04-26 14:20:00,508.58,508.66,504.69,505.52,36587.0,487.4514,487.5281,483.723,484.5185,36587.0
2022-04-26 14:30:00,505.51,506.49,504.98,506.12,18269.0,484.509,485.4482,484.001,485.0936,18269.0
2022-04-26 14:40:00,505.98,505.98,503.39,505.18,45613.0,484.9594,484.9594,482.477,484.1927,45613.0
2022-04-26 14:50:00,504.75,506.73,504.71,505.9,4712.0,483.7805,485.6783,483.7422,484.8827,4712.0
2022-04-26 15:00:00,506.18,506.88,505.61,505.76,21229.0,485.1511,485.822,484.6048,484.7486,21229.0
2022-04-26 15:10:00,505.8,506.07,503.46,504.06,19704.0,484.7869,485.0457,482.5441,483.1192,19704.0
2022-04-26 15:20:00,504.1,505.19,503.97,504.6,27620.0,483.1575,484.2022,483.0329,483.6368,27620.0
2022-04-26 15:30:00,504.48,505.34,504.23,505.34,33925.0,483.5217,484.346,483.2821,484.346,33925.0
2022-04-26 15:40:00,505.59,505.64,502.58,503.24,27660.0,484.5856,484.6336,481.7007,482.3333,27660.0
2022-04-26 15:50:00,503.48,504.55,502.11,502.11,44947.0,482.5633,483.5888,481.2502,481.2502,44947.0
2022-04-27 09:30:00,503.57,504.48,500.16,500.16,21083.0,482.6495,483.5217,479.3812,479.3812,21083.0
2022-04-27 09:40:00,500.25,503.05,498.16,501.7,19580.0,479.4675,482.1512,477.4643,480.8572,19580.0
2022-04-27 09:50:00,501.84,503.19,500.73,502.38,14507.0,480.9914,482.2853,479.9275,481.509,14507.0
2022-04-27 10:00:00,502.84,503.83,501.87,503.08,49101.0,481.9499,482.8987,481.0202,482.1799,49101.0
2022-04-27 10:10:00,503.43,503.43,500.22,500.61,10922.0,482.5154,482.5154,479.4387,479.8125,10922.0
2022-04-27 10:20:00,500.57,502.22,500.16,500.72,6657.0,479.7742,481.3556,479.3812,479.9179,6657.0
2022-04-27 10:30:00,500.0,501.29,498.7,500.92,17388.0,479.2279,480.4643,477.9819,480.1096,17388.0
2022-04-27 10:40:00,501.27,502.71,501.22,502.7,5524.0,480.4451,481.8253,480.3972,481.8157,5524.0
2022-04-27 10:50:00,503.25,503.44,502.18,502.28,6026.0,482.3428,482.5249,481.3173,481.4131,6026.0
2022-04-27 11:00:00,502.48,503.15,500.69,502.16,8770.0,481.6048,482.247,479.8892,481.2981,8770.0
2022-04-27 11:10:00,501.74,503.73,501.28,503.72,6019.0,480.8956,482.8029,480.4547,482.7933,6019.0
2022-04-27 11:20:00,503.42,505.19,503.05,504.31,5504.0,482.5058,484.2022,482.1512,483.3588,5504.0
2022-04-27 11:30:00,504.99,505.01,503.5,503.51,7377.0,484.0106,484.0297,482.5825,482.592,7377.0
2022-04-27 11:40:00,504.03,507.5,504.0,506.96,8739.0,483.0904,486.4163,483.0617,485.8987,8739.0
2022-04-27 11:50:00,507.43,507.45,506.2,507.45,12227.0,486.3492,486.3684,485.1703,486.3684,12227.0
2022-04-27 12:00:00,507.48,508.53,506.83,508.53,4325.0,486.3971,487.4035,485.7741,487.4035,4325.0
2022-04-27 12:10:00,508.68,509.19,508.27,508.94,13404.0,487.5473,488.0361,487.1543,487.7965,13404.0
2022-04-27 12:20:00,508.8,509.71,508.21,509.29,5145.0,487.6623,488.5345,487.0968,488.1319,5145.0
2022-04-27 12:30:00,509.34,509.73,508.36,509.73,9259.0,488.1798,488.5536,487.2406,488.5536,9259.0
2022-04-27 12:40:00,509.92,511.18,509.92,510.41,11855.0,488.7357,489.9434,488.7357,489.2054,11855.0
2022-04-27 12:50:00,510.44,511.93,510.37,511.06,14925.0,489.2341,490.6622,489.167,489.8284,14925.0
2022-04-27 13:00:00,511.08,511.09,509.53,509.62,11637.0,489.8476,489.8571,488.3619,488.4482,11637.0
2022-04-27 13:10:00,509.42,511.16,509.42,511.14,8343.0,488.2565,489.9242,488.2565,489.9051,8343.0
2022-04-27 13:20:00,511.2,512.57,511.13,512.15,9540.0,489.9626,491.2756,489.8955,490.8731,9540.0
2022-04-27 13:30:00,512.02,513.18,512.02,512.38,15721.0,490.7485,491.8603,490.7485,491.0935,15721.0
2022-04-27 13:40:00,512.59,514.61,512.3,514.35,11983.0,491.2948,493.2309,491.0169,492.9817,11983.0
2022-04-27 13:50:00,514.1,514.69,512.56,512.84,9859.0,492.7421,493.3076,491.2661,491.5344,9859.0
2022-04-27 14:00:00,512.78,513.56,511.92,512.71,15878.0,491.4769,492.2245,490.6527,491.4098,15878.0
2022-04-27 14:10:00,512.46,513.03,512.07,512.39,13542.0,491.1702,491.7165,490.7964,491.1031,13542.0
2022-04-27 14:20:00,512.6,512.78,510.31,511.33,10997.0,491.3044,491.4769,489.1095,490.0872,10997.0
2022-04-27 14:30:00,511.42,512.34,510.6,512.04,25762.0,490.1734,491.0552,489.3875,490.7677,25762.0
2022-04-27 14:40:00,512.12,512.65,512.01,512.26,8989.0,490.8443,491.3523,490.7389,490.9785,8989.0
2022-04-27 14:50:00,512.45,512.78,510.95,511.45,28850.0,491.1606,491.4769,489.723,490.2022,28850.0
2022-04-27 15:00:00,511.37,511.6,509.04,509.33,9555.0,490.1255,490.3459,487.8923,488.1703,9555.0
2022-04-27 15:10:00,509.28,510.45,508.78,510.11,19796.0,488.1223,489.2437,487.6431,488.9178,19796.0
2022-04-27 15:20:00,510.24,510.88,509.65,509.83,9479.0,489.0424,489.6559,488.477,488.6495,9479.0
2022-04-27 15:30:00,509.73,510.2,508.87,509.05,20121.0,488.5536,489.0041,487.7294,487.9019,20121.0
2022-04-27 15:40:00,509.17,510.4,508.54,508.72,16613.0,488.0169,489.1958,487.4131,487.5856,16613.0
2022-04-27 15:50:00,508.21,509.14,507.54,507.85,97620.0,487.0968,487.9881,486.4546,486.7517,97620.0
2022-04-28 09:30:00,510.03,513.7,505.76,507.49,27102.0,488.8412,492.3587,484.7486,486.4067,27102.0
2022-04-28 09:40:00,507.16,509.19,506.31,509.19,12141.0,486.0904,488.0361,485.2757,488.0361,12141.0
2022-04-28 09:50:00,509.14,509.88,506.36,507.34,7331.0,487.9881,488.6974,485.3236,486.2629,7331.0
2022-04-28 10:00:00,507.29,507.29,505.39,506.24,14349.0,486.215,486.215,484.3939,485.2086,14349.0
2022-04-28 10:10:00,506.24,508.95,505.54,507.13,11446.0,485.2086,487.806,484.5377,486.0617,11446.0
2022-04-28 10:20:00,506.87,508.7,506.62,507.28,13222.0,485.8125,487.5664,485.5728,486.2054,13222.0
2022-04-28 10:30:00,507.7,508.08,505.85,506.87,11155.0,486.608,486.9722,484.8348,485.8125,11155.0
2022-04-28 10:40:00,506.53,506.8,505.59,506.23,11226.0,485.4866,485.7454,484.5856,485.199,11226.0
2022-04-28 10:50:00,506.38,507.15,505.13,506.74,15926.0,485.3428,486.0808,484.1447,485.6879,15926.0
2022-04-28 11:00:00,506.85,507.41,506.0,506.83,17375.0,485.7933,486.33,484.9786,485.7741,17375.0
2022-04-28 11:10:00,506.72,508.96,505.75,508.96,13607.0,485.6687,487.8156,484.739,487.8156,13607.0
2022-04-28 11:20:00,509.23,509.73,508.32,509.56,8186.0,488.0744,488.5536,487.2022,488.3907,8186.0
2022-04-28 11:30:00,509.68,511.93,509.58,511.3,10216.0,488.5057,490.6622,488.4099,490.0584,10216.0
2022-04-28 11:40:00,511.08,511.09,509.49,510.92,11249.0,489.8476,489.8571,488.3236,489.6942,11249.0
2022-04-28 11:50:00,510.88,512.04,510.26,511.1,12313.0,489.6559,490.7677,489.0616,489.8667,12313.0
2022-04-28 12:00:00,511.25,511.34,510.23,511.18,11766.0,490.0105,490.0967,489.0329,489.9434,11766.0
2022-04-28 12:10:00,511.41,513.38,511.3,512.72,12440.0,490.1638,492.052,490.0584,491.4194,12440.0
2022-04-28 12:20:00,512.69,513.46,511.97,513.46,11287.0,491.3907,492.1287,490.7006,492.1287,11287.0
2022-04-28 12:30:00,513.7,514.82,513.02,514.02,11606.0,492.3587,493.4322,491.707,492.6654,11606.0
2022-04-28 12:40:00,514.8,516.47,514.28,516.47,8596.0,493.413,495.0136,492.9146,495.0136,8596.0
2022-04-28 12:50:00,516.09,516.64,515.68,516.13,7660.0,494.6494,495.1766,494.2564,494.6878,7660.0
2022-04-28 13:00:00,516.13,516.27,514.91,515.51,7942.0,494.6878,494.8219,493.5184,494.0935,7942.0
2022-04-28 13:10:00,515.39,517.54,515.39,517.54,9620.0,493.9785,496.0392,493.9785,496.0392,9620.0
2022-04-28 13:20:00,517.26,517.56,515.5,517.53,13836.0,495.7708,496.0583,494.0839,496.0296,13836.0
2022-04-28 13:30:00,517.5,518.63,516.89,518.62,12875.0,496.0008,497.0839,495.4162,497.0743,12875.0
2022-04-28 13:40:00,518.77,519.17,517.23,518.23,18215.0,497.2181,497.6015,495.7421,496.7005,18215.0
2022-04-28 13:50:00,517.91,518.15,516.73,517.62,16537.0,496.3938,496.6238,495.2628,496.1159,16537.0
2022-04-28 14:00:00,517.75,518.1,517.48,517.92,9703.0,496.2405,496.5759,495.9817,496.4034,9703.0
2022-04-28 14:10:00,517.77,518.12,516.38,517.06,14460.0,496.2596,496.5951,494.9274,495.5791,14460.0
2022-04-28 14:20:00,517.19,517.99,517.08,517.67,11692.0,495.7037,496.4705,495.5983,496.1638,11692.0
2022-04-28 14:30:00,517.63,518.0,516.32,516.35,8109.0,496.1254,496.4801,494.8699,494.8986,8109.0
2022-04-28 14:40:00,516.46,517.49,516.31,517.24,7326.0,495.004,495.9913,494.8603,495.7516,7326.0
2022-04-28 14:50:00,517.26,517.73,516.26,517.55,7706.0,495.7708,496.2213,494.8124,496.0488,7706.0
2022-04-28 15:00:00,517.36,518.57,517.35,518.53,8983.0,495.8667,497.0264,495.8571,496.988,8983.0
2022-04-28 15:10:00,518.38,518.38,516.81,517.93,12889.0,496.8443,496.8443,495.3395,496.413,12889.0
2022-04-28 15:20:00,517.95,518.54,517.78,518.4,12486.0,496.4321,496.9976,496.2692,496.8634,12486.0
2022-04-28 15:30:00,518.1,518.31,517.68,518.07,30691.0,496.5759,496.7772,496.1734,496.5472,30691.0
2022-04-28 15:40:00,518.46,519.19,516.94,517.32,36359.0,496.921,497.6206,495.4641,495.8283,36359.0
2022-04-28 15:50:00,517.32,517.41,515.35,517.24,80697.0,495.8283,495.9146,493.9402,495.7516,80697.0
2022-04-29 09:30:00,510.22,511.97,508.11,508.9,15129.0,489.0233,490.7006,487.0009,487.7581,15129.0
2022-04-29 09:40:00,509.26,510.03,507.73,508.26,6611.0,488.1032,488.8412,486.6367,487.1447,6611.0
2022-04-29 09:50:00,508.31,511.13,507.34,511.0,14478.0,487.1926,489.8955,486.2629,489.7709,14478.0
2022-04-29 10:00:00,513.26,513.26,510.61,510.62,8759.0,491.937,491.937,489.3971,489.4067,8759.0
2022-04-29 10:10:00,511.08,512.97,510.25,510.25,14202.0,489.8476,491.659,489.052,489.052,14202.0
2022-04-29 10:20:00,510.58,511.55,508.46,508.47,9005.0,489.3683,490.298,487.3364,487.346,9005.0
2022-04-29 10:30:00,508.41,508.78,506.57,507.47,6699.0,487.2885,487.6431,485.5249,486.3875,6699.0
2022-04-29 10:40:00,507.37,509.08,506.71,508.45,11804.0,486.2917,487.9306,485.6591,487.3268,11804.0
2022-04-29 10:50:00,508.69,509.24,507.57,507.57,4075.0,487.5568,488.084,486.4834,486.4834,4075.0
2022-04-29 11:00:00,507.57,508.41,506.41,507.34,9053.0,486.4834,487.2885,485.3716,486.2629,9053.0
2022-04-29 11:10:00,507.29,509.74,507.04,509.74,7880.0,486.215,488.5632,485.9754,488.5632,7880.0
2022-04-29 11:20:00,509.75,509.93,509.21,509.67,2559.0,488.5728,488.7453,488.0552,488.4961,2559.0
2022-04-29 11:30:00,509.55,511.12,509.49,510.26,5383.0,488.3811,489.8859,488.3236,489.0616,5383.0
2022-04-29 11:40:00,509.9,511.91,509.89,511.28,5068.0,488.7166,490.6431,488.707,490.0392,5068.0
2022-04-29 11:50:00,511.54,511.91,510.92,511.24,4835.0,490.2884,490.6431,489.6942,490.0009,4835.0
2022-04-29 12:00:00,511.21,511.32,509.84,510.15,9021.0,489.9721,490.0776,488.6591,488.9562,9021.0
2022-04-29 12:10:00,509.94,511.15,509.92,510.09,5796.0,488.7549,489.9146,488.7357,488.8987,5796.0
2022-04-29 12:20:00,510.31,511.15,509.93,510.62,5094.0,489.1095,489.9146,488.7453,489.4067,5094.0
2022-04-29 12:30:00,510.45,510.45,508.71,509.05,5429.0,489.2437,489.2437,487.576,487.9019,5429.0
2022-04-29 12:40:00,508.92,508.92,507.71,507.81,2500.0,487.7773,487.7773,486.6176,486.7134,2500.0
2022-04-29 12:50:00,507.51,507.51,505.71,506.52,11654.0,486.4259,486.4259,484.7006,485.477,11654.0
2022-04-29 13:00:00,506.94,507.71,506.41,506.97,3829.0,485.8795,486.6176,485.3716,485.9083,3829.0
2022-04-29 13:10:00,507.19,507.69,507.19,507.32,3429.0,486.1192,486.5984,486.1192,486.2438,3429.0
2022-04-29 13:20:00,507.63,508.55,506.65,506.69,11201.0,486.5409,487.4227,485.6016,485.6399,11201.0
2022-04-29 13:30:00,506.56,508.65,506.5,508.65,4924.0,485.5153,487.5185,485.4578,487.5185,4924.0
2022-04-29 13:40:00,508.54,508.59,507.71,508.55,3917.0,487.4131,487.461,486.6176,487.4227,3917.0
2022-04-29 13:50:00,508.38,508.81,507.83,508.31,3698.0,487.2597,487.6719,486.7326,487.1926,3698.0
2022-04-29 14:00:00,508.31,508.32,507.19,508.07,4295.0,487.1926,487.2022,486.1192,486.9626,4295.0
2022-04-29 14:10:00,507.58,508.29,507.53,508.07,5880.0,486.493,487.1735,486.445,486.9626,5880.0
2022-04-29 14:20:00,507.96,508.2,507.66,507.7,4009.0,486.8572,487.0872,486.5696,486.608,4009.0
2022-04-29 14:30:00,507.61,507.7,506.32,506.36,3003.0,486.5217,486.608,485.2853,485.3236,3003.0
2022-04-29 14:40:00,506.38,507.19,506.21,506.21,2684.0,485.3428,486.1192,485.1799,485.1799,2684.0
2022-04-29 14:50:00,505.58,505.64,504.62,504.95,5654.0,484.576,484.6336,483.6559,483.9722,5654.0
2022-04-29 15:00:00,504.82,504.93,503.46,503.47,4814.0,483.8476,483.953,482.5441,482.5537,4814.0
2022-04-29 15:10:00,503.58,503.73,502.6,503.67,6076.0,482.6591,482.8029,481.7198,482.7454,6076.0
2022-04-29 15:20:00,503.83,504.23,503.17,503.59,6987.0,482.8987,483.2821,482.2662,482.6687,6987.0
2022-04-29 15:30:00,503.53,505.58,503.1,505.19,10688.0,482.6112,484.576,482.1991,484.2022,10688.0
2022-04-29 15:40:00,505.36,506.16,503.07,503.23,17219.0,484.3652,485.1319,482.1703,482.3237,17219.0
2022-04-29 15:50:00,503.14,503.19,501.0,502.18,66879.0,482.2374,482.2853,480.1863,481.3173,66879.0
2022-05-02 09:30:00,505.5,509.98,502.38,503.26,25938.0,484.4994,488.7932,481.509,482.3524,25938.0
2022-05-02 09:40:00,503.59,506.46,501.83,501.83,11498.0,482.6687,485.4195,480.9818,480.9818,11498.0
2022-05-02 09:50:00,502.39,503.45,500.49,501.64,6736.0,481.5186,482.5345,479.6975,480.7997,6736.0
2022-05-02 10:00:00,502.17,504.24,499.49,499.49,14467.0,481.3077,483.2917,478.739,478.739,14467.0
2022-05-02 10:10:00,499.49,501.9,498.98,501.9,12370.0,478.739,481.0489,478.2502,481.0489,12370.0
2022-05-02 10:20:00,501.35,503.3,500.32,502.19,13880.0,480.5218,482.3908,479.5346,481.3269,13880.0
2022-05-02 10:30:00,502.59,503.15,500.21,500.34,9377.0,481.7103,482.247,479.4291,479.5537,9377.0
2022-05-02 10:40:00,500.84,502.16,500.41,501.48,8198.0,480.033,481.2981,479.6208,480.6464,8198.0
2022-05-02 10:50:00,501.3,502.59,499.78,499.78,13291.0,480.4739,481.7103,479.017,479.017,13291.0
2022-05-02 11:00:00,500.25,500.84,498.84,499.28,6469.0,479.4675,480.033,478.1161,478.5378,6469.0
2022-05-02 11:10:00,499.18,499.63,497.85,498.88,7180.0,478.4419,478.8732,477.1672,478.1544,7180.0
2022-05-02 11:20:00,498.59,499.2,497.03,497.18,8097.0,477.8764,478.4611,476.3812,476.525,8097.0
2022-05-02 11:30:00,497.2,499.98,495.25,497.72,16697.0,476.5442,479.2087,474.6752,477.0426,16697.0
2022-05-02 11:40:00,497.68,498.44,496.74,497.27,7877.0,477.0042,477.7327,476.1033,476.6113,7877.0
2022-05-02 11:50:00,497.15,498.55,497.01,498.55,5619.0,476.4963,477.8381,476.3621,477.8381,5619.0
2022-05-02 12:00:00,499.09,499.51,496.65,497.28,4681.0,478.3557,478.7582,476.017,476.6209,4681.0
2022-05-02 12:10:00,497.16,499.12,496.71,499.12,7484.0,476.5058,478.3844,476.0745,478.3844,7484.0
2022-05-02 12:20:00,499.74,500.98,498.83,499.34,7081.0,478.9787,480.1671,478.1065,478.5953,7081.0
2022-05-02 12:30:00,499.53,499.65,498.48,499.24,6092.0,478.7774,478.8924,477.771,478.4994,6092.0
2022-05-02 12:40:00,499.61,499.61,498.08,498.83,18411.0,478.8541,478.8541,477.3876,478.1065,18411.0
2022-05-02 12:50:00,498.63,499.01,497.71,498.07,5873.0,477.9148,478.279,477.033,477.378,5873.0
2022-05-02 13:00:00,498.19,500.44,497.24,499.71,15766.0,477.4931,479.6496,476.5825,478.9499,15766.0
2022-05-02 13:10:00,499.49,501.01,499.49,500.33,11539.0,478.739,480.1959,478.739,479.5442,11539.0
2022-05-02 13:20:00,500.22,500.39,498.04,498.7,8172.0,479.4387,479.6017,477.3493,477.9819,8172.0
2022-05-02 13:30:00,498.4,498.86,495.12,495.25,7628.0,477.6943,478.1352,474.5506,474.6752,7628.0
2022-05-02 13:40:00,495.33,496.0,493.55,493.64,8618.0,474.7519,475.394,473.0458,473.1321,8618.0
2022-05-02 13:50:00,493.85,494.21,492.74,493.7,6567.0,473.3334,473.6784,472.2695,473.1896,6567.0
2022-05-02 14:00:00,493.68,494.41,492.75,492.75,5633.0,473.1704,473.8701,472.2791,472.2791,5633.0
2022-05-02 14:10:00,492.7,492.71,489.53,490.5,13198.0,472.2311,472.2407,469.1928,470.1225,13198.0
2022-05-02 14:20:00,490.5,492.01,490.5,491.54,8527.0,470.1225,471.5698,470.1225,471.1193,8527.0
2022-05-02 14:30:00,491.27,491.51,490.03,490.55,8083.0,470.8605,471.0906,469.6721,470.1705,8083.0
2022-05-02 14:40:00,490.19,490.65,488.33,490.23,8580.0,469.8254,470.2663,468.0427,469.8637,8580.0
2022-05-02 14:50:00,490.55,491.37,489.38,490.51,13707.0,470.1705,470.9564,469.0491,470.1321,13707.0
2022-05-02 15:00:00,490.83,492.69,490.19,492.69,11790.0,470.4388,472.2215,469.8254,472.2215,11790.0
2022-05-02 15:10:00,492.81,494.76,492.13,494.58,10114.0,472.3366,474.2056,471.6848,474.033,10114.0
2022-05-02 15:20:00,494.66,497.29,494.66,496.19,14090.0,474.1097,476.6304,474.1097,475.5761,14090.0
2022-05-02 15:30:00,496.5,498.38,496.5,497.04,29405.0,475.8733,477.6752,475.8733,476.3908,29405.0
2022-05-02 15:40:00,497.59,497.91,495.57,496.94,17531.0,476.918,477.2247,474.9819,476.295,17531.0
2022-05-02 15:50:00,497.17,497.93,496.11,497.32,60472.0,476.5154,477.2439,475.4995,476.6592,60472.0
2022-05-03 09:30:00,499.61,502.26,498.73,499.62,22934.0,478.8541,481.394,478.0106,478.8636,22934.0
2022-05-03 09:40:00,500.28,502.47,499.14,501.16,11451.0,479.4962,481.5952,478.4036,480.3397,11451.0
2022-05-03 09:50:00,500.55,501.5,499.57,500.69,11014.0,479.755,480.6655,478.8157,479.8892,11014.0
2022-05-03 10:00:00,500.57,500.57,497.52,497.84,9017.0,479.7742,479.7742,476.8509,477.1576,9017.0
2022-05-03 10:10:00,497.78,500.16,497.78,499.97,7129.0,477.1001,479.3812,477.1001,479.1991,7129.0
2022-05-03 10:20:00,500.24,500.65,499.34,500.22,6617.0,479.4579,479.8509,478.5953,479.4387,6617.0
2022-05-03 10:30:00,500.25,502.27,500.24,501.09,8470.0,479.4675,481.4036,479.4579,480.2726,8470.0
2022-05-03 10:40:00,500.84,500.94,499.08,499.19,7846.0,480.033,480.1288,478.3461,478.4515,7846.0
2022-05-03 10:50:00,499.46,500.43,498.96,499.65,6767.0,478.7103,479.64,478.2311,478.8924,6767.0
2022-05-03 11:00:00,499.88,501.92,499.88,501.44,6219.0,479.1128,481.0681,479.1128,480.608,6219.0
2022-05-03 11:10:00,501.26,502.04,500.58,501.83,4821.0,480.4355,481.1831,479.7838,480.9818,4821.0
2022-05-03 11:20:00,502.12,502.93,501.8,502.52,5524.0,481.2598,482.0361,480.9531,481.6432,5524.0
2022-05-03 11:30:00,503.21,503.68,502.01,502.04,6518.0,482.3045,482.755,481.1544,481.1831,6518.0
2022-05-03 11:40:00,501.63,501.63,500.71,500.88,3514.0,480.7901,480.7901,479.9084,480.0713,3514.0
2022-05-03 11:50:00,501.11,501.11,499.43,500.2,6009.0,480.2917,480.2917,478.6815,479.4196,6009.0
2022-05-03 12:00:00,500.06,500.99,499.0,499.06,3988.0,479.2854,480.1767,478.2694,478.3269,3988.0
2022-05-03 12:10:00,498.81,499.75,498.42,499.66,4783.0,478.0873,478.9882,477.7135,478.902,4783.0
2022-05-03 12:20:00,500.06,500.85,499.95,500.16,9039.0,479.2854,480.0425,479.1799,479.3812,9039.0
2022-05-03 12:30:00,500.15,500.24,498.85,499.33,5281.0,479.3716,479.4579,478.1256,478.5857,5281.0
2022-05-03 12:40:00,499.29,500.19,499.14,499.42,8475.0,478.5474,479.41,478.4036,478.672,8475.0
2022-05-03 12:50:00,499.45,499.63,498.56,499.29,3831.0,478.7007,478.8732,477.8477,478.5474,3831.0
2022-05-03 13:00:00,499.8,500.56,499.04,500.23,6359.0,479.0362,479.7646,478.3077,479.4483,6359.0
2022-05-03 13:10:00,500.22,500.22,499.38,500.05,3976.0,479.4387,479.4387,478.6336,479.2758,3976.0
2022-05-03 13:20:00,499.93,500.75,499.64,500.75,9617.0,479.1608,479.9467,478.8828,479.9467,9617.0
2022-05-03 13:30:00,500.75,501.15,500.42,500.73,4814.0,479.9467,480.3301,479.6304,479.9275,4814.0
2022-05-03 13:40:00,500.73,501.36,500.4,500.75,11520.0,479.9275,480.5314,479.6112,479.9467,11520.0
2022-05-03 13:50:00,500.74,501.66,500.74,501.03,5385.0,479.9371,480.8189,479.9371,480.2151,5385.0
2022-05-03 14:00:00,500.88,500.99,499.69,500.1,6883.0,480.0713,480.1767,478.9307,479.3237,6883.0
2022-05-03 14:10:00,500.57,500.57,498.63,498.94,5567.0,479.7742,479.7742,477.9148,478.2119,5567.0
2022-05-03 14:20:00,498.74,498.74,497.73,497.94,6124.0,478.0202,478.0202,477.0522,477.2534,6124.0
2022-05-03 14:30:00,498.1,499.59,498.09,498.23,13686.0,477.4068,478.8349,477.3972,477.5314,13686.0
2022-05-03 14:40:00,498.09,498.57,497.29,498.55,7029.0,477.3972,477.8573,476.6304,477.8381,7029.0
2022-05-03 14:50:00,498.67,500.08,498.54,500.08,7743.0,477.9531,479.3045,477.8285,479.3045,7743.0
2022-05-03 15:00:00,500.03,500.63,499.63,500.37,4105.0,479.2566,479.8317,478.8732,479.5825,4105.0
2022-05-03 15:10:00,500.61,500.61,498.97,498.97,6370.0,479.8125,479.8125,478.2407,478.2407,6370.0
2022-05-03 15:20:00,498.87,500.01,498.45,499.55,14261.0,478.1448,479.2374,477.7423,478.7966,14261.0
2022-05-03 15:30:00,499.88,499.92,498.57,498.82,12673.0,479.1128,479.1512,477.8573,478.0969,12673.0
2022-05-03 15:40:00,498.67,498.91,496.91,498.1,18440.0,477.9531,478.1831,476.2662,477.4068,18440.0
2022-05-03 15:50:00,498.12,499.49,497.13,498.2,55608.0,477.426,478.739,476.4771,477.5026,55608.0
2022-05-04 09:30:00,499.49,500.19,494.14,494.53,21791.0,478.739,479.41,473.6113,473.9851,21791.0
2022-05-04 09:40:00,494.76,497.03,494.07,494.38,18111.0,474.2056,476.3812,473.5442,473.8413,18111.0
2022-05-04 09:50:00,494.2,494.73,493.21,493.78,13610.0,473.6688,474.1768,472.7199,473.2663,13610.0
2022-05-04 10:00:00,493.86,494.14,492.51,493.9,6153.0,473.3429,473.6113,472.049,473.3813,6153.0
2022-05-04 10:10:00,493.92,494.35,493.46,494.0,6242.0,473.4005,473.8126,472.9596,473.4771,6242.0
2022-05-04 10:20:00,494.5,495.39,494.14,494.84,11071.0,473.9564,474.8094,473.6113,474.2822,11071.0
2022-05-04 10:30:00,494.42,495.18,493.53,494.75,10547.0,473.8797,474.6081,473.0267,474.196,10547.0
2022-05-04 10:40:00,494.82,495.71,494.72,495.47,11430.0,474.2631,475.1161,474.1672,474.8861,11430.0
2022-05-04 10:50:00,495.93,496.58,495.39,496.4,18892.0,475.3269,475.9499,474.8094,475.7774,18892.0
2022-05-04 11:00:00,496.34,496.6,494.95,496.5,28863.0,475.7199,475.9691,474.3877,475.8733,28863.0
2022-05-04 11:10:00,496.49,496.49,493.5,493.79,14969.0,475.8637,475.8637,472.9979,473.2759,14969.0
2022-05-04 11:20:00,493.54,494.82,493.54,494.5,12212.0,473.0362,474.2631,473.0362,473.9564,12212.0
2022-05-04 11:30:00,494.6,494.82,494.22,494.74,11548.0,474.0522,474.2631,473.688,474.1864,11548.0
2022-05-04 11:40:00,494.56,495.54,494.07,495.54,7127.0,474.0139,474.9531,473.5442,474.9531,7127.0
2022-05-04 11:50:00,495.86,497.06,495.49,497.06,6266.0,475.2599,476.41,474.9052,476.41,6266.0
2022-05-04 12:00:00,497.08,498.02,496.94,498.02,8144.0,476.4292,477.3301,476.295,477.3301,8144.0
2022-05-04 12:10:00,497.74,499.28,497.21,499.0,9655.0,477.0618,478.5378,476.5538,478.2694,9655.0
2022-05-04 12:20:00,498.84,499.38,497.87,498.0,5428.0,478.1161,478.6336,477.1864,477.3109,5428.0
2022-05-04 12:30:00,497.87,499.03,497.67,498.98,6377.0,477.1864,478.2982,476.9947,478.2502,6377.0
2022-05-04 12:40:00,499.12,499.35,498.27,499.31,4477.0,478.3844,478.6049,477.5697,478.5665,4477.0
2022-05-04 12:50:00,499.32,499.84,498.81,499.15,5759.0,478.5761,479.0745,478.0873,478.4132,5759.0
2022-05-04 13:00:00,499.11,499.19,498.41,498.82,7349.0,478.3748,478.4515,477.7039,478.0969,7349.0
2022-05-04 13:10:00,498.81,499.59,498.08,499.17,6610.0,478.0873,478.8349,477.3876,478.4323,6610.0
2022-05-04 13:20:00,499.02,499.41,498.38,498.75,6118.0,478.2886,478.6624,477.6752,478.0298,6118.0
2022-05-04 13:30:00,498.33,499.08,498.15,498.45,4738.0,477.6272,478.3461,477.4547,477.7423,4738.0
2022-05-04 13:40:00,498.56,499.55,498.45,499.41,4366.0,477.8477,478.7966,477.7423,478.6624,4366.0
2022-05-04 13:50:00,499.26,499.69,498.91,499.5,8025.0,478.5186,478.9307,478.1831,478.7486,8025.0
2022-05-04 14:00:00,499.71,500.83,498.63,499.39,13064.0,478.9499,480.0234,477.9148,478.6432,13064.0
2022-05-04 14:10:00,499.06,500.71,498.5,498.5,16915.0,478.3269,479.9084,477.7902,477.7902,16915.0
2022-05-04 14:20:00,498.61,501.88,497.61,500.7,14982.0,477.8956,481.0298,476.9372,479.8988,14982.0
2022-05-04 14:30:00,500.85,500.85,496.55,498.8,10186.0,480.0425,480.0425,475.9212,478.0777,10186.0
2022-05-04 14:40:00,498.88,502.94,498.87,502.51,21802.0,478.1544,482.0457,478.1448,481.6336,21802.0
2022-05-04 14:50:00,502.5,504.95,502.24,504.65,29502.0,481.624,483.9722,481.3748,483.6847,29502.0
2022-05-04 15:00:00,505.17,505.35,503.69,504.64,14908.0,484.1831,484.3556,482.7646,483.6751,14908.0
2022-05-04 15:10:00,504.96,506.55,504.65,506.01,20759.0,483.9818,485.5057,483.6847,484.9882,20759.0
2022-05-04 15:20:00,506.01,508.32,505.65,508.32,22485.0,484.9882,487.2022,484.6431,487.2022,22485.0
2022-05-04 15:30:00,508.37,510.55,507.96,510.23,20086.0,487.2501,489.3396,486.8572,489.0329,20086.0
2022-05-04 15:40:00,510.22,512.49,509.97,512.34,51182.0,489.0233,491.199,488.7837,491.0552,51182.0
2022-05-04 15:50:00,512.53,513.13,509.93,510.3,107001.0,491.2373,491.8124,488.7453,489.1,107001.0
2022-05-05 09:30:00,511.06,515.79,511.06,515.08,35132.0,489.8284,494.3619,489.8284,493.6814,35132.0
2022-05-05 09:40:00,514.48,517.18,514.22,514.61,12998.0,493.1063,495.6941,492.8571,493.2309,12998.0
2022-05-05 09:50:00,514.29,516.18,514.01,514.7,17206.0,492.9242,494.7357,492.6558,493.3172,17206.0
2022-05-05 10:00:00,514.63,515.3,510.03,510.75,13585.0,493.2501,493.8922,488.8412,489.5313,13585.0
2022-05-05 10:10:00,510.9,512.42,509.1,512.07,8621.0,489.675,491.1319,487.9498,490.7964,8621.0
2022-05-05 10:20:00,511.75,512.26,508.88,511.6,13262.0,490.4897,490.9785,487.7389,490.3459,13262.0
2022-05-05 10:30:00,511.09,513.0,510.54,512.36,19038.0,489.8571,491.6878,489.33,491.0744,19038.0
2022-05-05 10:40:00,511.58,512.11,506.14,506.52,9536.0,490.3268,490.8348,485.1128,485.477,9536.0
2022-05-05 10:50:00,505.89,507.0,504.6,507.0,10178.0,484.8732,485.9371,483.6368,485.9371,10178.0
2022-05-05 11:00:00,506.93,508.04,505.23,505.48,15776.0,485.87,486.9338,484.2406,484.4802,15776.0
2022-05-05 11:10:00,505.45,505.67,503.82,505.12,14097.0,484.4514,484.6623,482.8892,484.1352,14097.0
2022-05-05 11:20:00,504.83,505.28,503.55,505.14,6450.0,483.8572,484.2885,482.6304,484.1543,6450.0
2022-05-05 11:30:00,505.06,506.19,504.39,505.98,9382.0,484.0776,485.1607,483.4355,484.9594,9382.0
2022-05-05 11:40:00,505.99,506.01,502.64,503.08,9651.0,484.969,484.9882,481.7582,482.1799,9651.0
2022-05-05 11:50:00,502.41,502.41,499.82,500.3,6821.0,481.5377,481.5377,479.0553,479.5154,6821.0
2022-05-05 12:00:00,500.02,504.0,499.08,503.99,16972.0,479.247,483.0617,478.3461,483.0521,16972.0
2022-05-05 12:10:00,503.59,504.0,502.68,503.43,6534.0,482.6687,483.0617,481.7965,482.5154,6534.0
2022-05-05 12:20:00,503.61,505.51,502.45,504.26,5135.0,482.6879,484.509,481.5761,483.3109,5135.0
2022-05-05 12:30:00,504.22,505.05,503.63,504.0,6510.0,483.2725,484.0681,482.7071,483.0617,6510.0
2022-05-05 12:40:00,504.08,504.2,501.69,502.57,5196.0,483.1384,483.2534,480.8477,481.6911,5196.0
2022-05-05 12:50:00,502.15,504.87,501.89,504.39,4766.0,481.2885,483.8955,481.0393,483.4355,4766.0
2022-05-05 13:00:00,504.3,506.62,504.3,506.56,6348.0,483.3492,485.5728,483.3492,485.5153,6348.0
2022-05-05 13:10:00,506.1,506.13,503.88,504.58,2539.0,485.0744,485.1032,482.9467,483.6176,2539.0
2022-05-05 13:20:00,505.28,507.08,505.28,507.08,8345.0,484.2885,486.0137,484.2885,486.0137,8345.0
2022-05-05 13:30:00,506.9,508.2,505.47,507.17,6807.0,485.8412,487.0872,484.4706,486.1,6807.0
2022-05-05 13:40:00,506.82,508.34,506.27,506.79,5284.0,485.7645,487.2214,485.2374,485.7358,5284.0
2022-05-05 13:50:00,506.51,506.51,505.33,506.11,5508.0,485.4674,485.4674,484.3364,485.084,5508.0
2022-05-05 14:00:00,505.9,507.18,505.21,506.98,7830.0,484.8827,486.1096,484.2214,485.9179,7830.0
2022-05-05 14:10:00,506.93,508.91,506.14,508.91,9901.0,485.87,487.7677,485.1128,487.7677,9901.0
2022-05-05 14:20:00,509.01,509.01,505.71,505.71,6577.0,487.8635,487.8635,484.7006,484.7006,6577.0
2022-05-05 14:30:00,505.79,506.23,504.38,505.69,8726.0,484.7773,485.199,483.4259,484.6815,8726.0
2022-05-05 14:40:00,505.38,505.93,504.4,505.65,9389.0,484.3844,484.9115,483.4451,484.6431,9389.0
2022-05-05 14:50:00,505.87,507.42,505.58,506.71,12031.0,484.854,486.3396,484.576,485.6591,12031.0
2022-05-05 15:00:00,506.8,506.97,505.0,505.65,14119.0,485.7454,485.9083,484.0201,484.6431,14119.0
2022-05-05 15:10:00,505.19,506.11,503.75,504.77,8783.0,484.2022,485.084,482.8221,483.7997,8783.0
2022-05-05 15:20:00,504.7,505.47,504.07,505.07,11804.0,483.7326,484.4706,483.1288,484.0872,11804.0
2022-05-05 15:30:00,504.62,506.54,503.91,505.28,20073.0,483.6559,485.4962,482.9754,484.2885,20073.0
2022-05-05 15:40:00,505.37,505.62,502.93,503.5,22483.0,484.3748,484.6144,482.0361,482.5825,22483.0
2022-05-05 15:50:00,503.88,507.57,503.56,506.92,65959.0,482.9467,486.4834,482.64,485.8604,65959.0
2022-05-06 09:30:00,500.88,504.16,500.88,503.76,23481.0,480.0713,483.215,480.0713,482.8317,23481.0
2022-05-06 09:40:00,504.87,506.95,501.9,505.19,8064.0,483.8955,485.8891,481.0489,484.2022,8064.0
2022-05-06 09:50:00,504.39,505.83,503.35,505.77,10507.0,483.4355,484.8157,482.4387,484.7582,10507.0
2022-05-06 10:00:00,504.67,505.0,502.31,504.96,9793.0,483.7038,484.0201,481.4419,483.9818,9793.0
2022-05-06 10:10:00,504.82,506.17,503.41,506.17,9004.0,483.8476,485.1415,482.4962,485.1415,9004.0
2022-05-06 10:20:00,505.66,508.07,505.43,507.32,10394.0,484.6527,486.9626,484.4323,486.2438,10394.0
2022-05-06 10:30:00,506.55,506.81,503.58,504.31,9464.0,485.5057,485.7549,482.6591,483.3588,9464.0
2022-05-06 10:40:00,504.31,506.06,503.76,505.81,14708.0,483.3588,485.0361,482.8317,484.7965,14708.0
2022-05-06 10:50:00,505.86,506.23,504.31,505.0,16836.0,484.8444,485.199,483.3588,484.0201,16836.0
2022-05-06 11:00:00,504.65,505.14,503.62,505.09,6878.0,483.6847,484.1543,482.6975,484.1064,6878.0
2022-05-06 11:10:00,504.23,504.94,503.65,503.83,5544.0,483.2821,483.9626,482.7262,482.8987,5544.0
2022-05-06 11:20:00,504.13,505.59,503.73,503.73,7769.0,483.1863,484.5856,482.8029,482.8029,7769.0
2022-05-06 11:30:00,503.45,503.7,499.61,500.11,7925.0,482.5345,482.7741,478.8541,479.3333,7925.0
2022-05-06 11:40:00,499.47,499.76,498.24,499.38,4127.0,478.7199,478.9978,477.541,478.6336,4127.0
2022-05-06 11:50:00,499.67,500.22,499.08,499.92,13162.0,478.9116,479.4387,478.3461,479.1512,13162.0
2022-05-06 12:00:00,500.0,502.95,499.39,502.61,8388.0,479.2279,482.0553,478.6432,481.7294,8388.0
2022-05-06 12:10:00,502.67,502.68,500.0,500.34,5476.0,481.7869,481.7965,479.2279,479.5537,5476.0
2022-05-06 12:20:00,500.09,502.35,499.8,502.27,7239.0,479.3141,481.4802,479.0362,481.4036,7239.0
2022-05-06 12:30:00,502.2,503.56,501.84,502.58,4958.0,481.3365,482.64,480.9914,481.7007,4958.0
2022-05-06 12:40:00,502.33,503.7,502.15,503.27,3672.0,481.4611,482.7741,481.2885,482.362,3672.0
2022-05-06 12:50:00,503.07,505.44,502.35,504.5,5344.0,482.1703,484.4419,481.4802,483.5409,5344.0
2022-05-06 13:00:00,504.55,505.38,504.35,505.38,5368.0,483.5888,484.3844,483.3971,484.3844,5368.0
2022-05-06 13:10:00,504.96,504.98,502.93,503.42,5726.0,483.9818,484.001,482.0361,482.5058,5726.0
2022-05-06 13:20:00,502.94,504.88,502.81,504.1,5134.0,482.0457,483.9051,481.9211,483.1575,5134.0
2022-05-06 13:30:00,503.51,505.48,503.03,503.85,7966.0,482.592,484.4802,482.132,482.9179,7966.0
2022-05-06 13:40:00,504.22,504.34,503.0,503.47,4765.0,483.2725,483.3876,482.1032,482.5537,4765.0
2022-05-06 13:50:00,503.53,503.86,502.32,503.86,8552.0,482.6112,482.9275,481.4515,482.9275,8552.0
2022-05-06 14:00:00,503.42,504.01,502.2,502.83,13521.0,482.5058,483.0713,481.3365,481.9403,13521.0
2022-05-06 14:10:00,502.49,503.38,502.2,502.91,12414.0,481.6144,482.4674,481.3365,482.017,12414.0
2022-05-06 14:20:00,502.71,502.72,501.55,501.55,10878.0,481.8253,481.8349,480.7135,480.7135,10878.0
2022-05-06 14:30:00,501.75,502.14,500.81,501.21,9024.0,480.9052,481.279,480.0042,480.3876,9024.0
2022-05-06 14:40:00,501.38,502.5,500.69,502.33,7221.0,480.5505,481.624,479.8892,481.4611,7221.0
2022-05-06 14:50:00,502.27,504.0,502.27,503.18,11100.0,481.4036,483.0617,481.4036,482.2758,11100.0
2022-05-06 15:00:00,502.82,503.41,501.94,502.04,7021.0,481.9307,482.4962,481.0873,481.1831,7021.0
2022-05-06 15:10:00,502.59,502.99,501.73,502.19,12007.0,481.7103,482.0936,480.886,481.3269,12007.0
2022-05-06 15:20:00,502.26,503.13,500.94,502.38,12179.0,481.394,482.2278,480.1288,481.509,12179.0
2022-05-06 15:30:00,502.28,506.86,502.28,506.75,18035.0,481.4131,485.8029,481.4131,485.6974,18035.0
2022-05-06 15:40:00,506.85,506.97,505.08,505.46,31717.0,485.7933,485.9083,484.0968,484.461,31717.0
2022-05-06 15:50:00,505.35,505.82,503.63,504.94,58605.0,484.3556,484.8061,482.7071,483.9626,58605.0
2022-05-09 09:30:00,500.32,501.66,494.5,496.13,27016.0,479.5346,480.8189,473.9564,475.5186,27016.0
2022-05-09 09:40:00,495.93,498.09,494.37,495.09,7657.0,475.3269,477.3972,473.8318,474.5218,7657.0
2022-05-09 09:50:00,494.31,496.88,493.6,496.07,11111.0,473.7742,476.2375,473.0937,475.4611,11111.0
2022-05-09 10:00:00,495.81,496.89,493.47,493.79,8575.0,475.2119,476.2471,472.9691,473.2759,8575.0
2022-05-09 10:10:00,494.1,496.29,494.1,494.71,9035.0,473.573,475.672,473.573,474.1576,9035.0
2022-05-09 10:20:00,494.7,495.05,492.6,494.42,8159.0,474.148,474.4835,472.1353,473.8797,8159.0
2022-05-09 10:30:00,494.42,496.22,493.82,493.9,18874.0,473.8797,475.6049,473.3046,473.3813,18874.0
2022-05-09 10:40:00,493.55,495.25,493.0,494.48,9943.0,473.0458,474.6752,472.5187,473.9372,9943.0
2022-05-09 10:50:00,494.78,495.11,489.84,490.02,14788.0,474.2247,474.541,469.49,469.6625,14788.0
2022-05-09 11:00:00,489.88,491.45,489.87,491.24,9366.0,469.5283,471.0331,469.5187,470.8318,9366.0
2022-05-09 11:10:00,491.17,491.44,489.94,490.08,7341.0,470.7647,471.0235,469.5858,469.72,7341.0
2022-05-09 11:20:00,489.7,489.7,487.84,488.19,10538.0,469.3558,469.3558,467.573,467.9085,10538.0
2022-05-09 11:30:00,488.13,490.58,487.64,490.58,10868.0,467.851,470.1992,467.3813,470.1992,10868.0
2022-05-09 11:40:00,490.58,490.66,489.55,489.98,7174.0,470.1992,470.2759,469.212,469.6241,7174.0
2022-05-09 11:50:00,489.83,491.2,489.66,490.78,19438.0,469.4804,470.7935,469.3174,470.3909,19438.0
2022-05-09 12:00:00,490.84,492.81,489.91,492.54,7015.0,470.4484,472.3366,469.557,472.0778,7015.0
2022-05-09 12:10:00,492.43,494.78,491.95,494.52,9067.0,471.9724,474.2247,471.5123,473.9755,9067.0
2022-05-09 12:20:00,494.21,494.93,493.09,494.06,4443.0,473.6784,474.3685,472.6049,473.5346,4443.0
2022-05-09 12:30:00,494.11,494.98,493.02,493.02,5626.0,473.5826,474.4164,472.5378,472.5378,5626.0
2022-05-09 12:40:00,492.69,493.27,492.02,492.14,5819.0,472.2215,472.7775,471.5794,471.6944,5819.0
2022-05-09 12:50:00,492.25,492.91,491.58,492.1,10920.0,471.7998,472.4324,471.1577,471.6561,10920.0
2022-05-09 13:00:00,492.29,492.81,491.63,492.81,9912.0,471.8382,472.3366,471.2056,472.3366,9912.0
2022-05-09 13:10:00,492.45,493.69,491.89,493.69,9156.0,471.9915,473.18,471.4548,473.18,9156.0
2022-05-09 13:20:00,493.63,494.93,493.19,494.8,8171.0,473.1225,474.3685,472.7008,474.2439,8171.0
2022-05-09 13:30:00,495.05,495.08,493.27,493.71,6951.0,474.4835,474.5123,472.7775,473.1992,6951.0
2022-05-09 13:40:00,493.86,496.26,493.83,495.86,3683.0,473.3429,475.6432,473.3142,475.2599,3683.0
2022-05-09 13:50:00,495.58,495.75,493.78,495.53,6974.0,474.9915,475.1544,473.2663,474.9436,6974.0
2022-05-09 14:00:00,495.16,496.81,495.16,496.02,8471.0,474.5889,476.1704,474.5889,475.4132,8471.0
2022-05-09 14:10:00,495.77,496.63,495.43,496.5,7724.0,475.1736,475.9979,474.8477,475.8733,7724.0
2022-05-09 14:20:00,496.41,496.7,494.54,495.52,8658.0,475.787,476.065,473.9947,474.934,8658.0
2022-05-09 14:30:00,495.6,496.78,494.62,496.25,8277.0,475.0107,476.1416,474.0714,475.6337,8277.0
2022-05-09 14:40:00,496.33,496.95,495.29,495.64,5633.0,475.7103,476.3046,474.7135,475.049,5633.0
2022-05-09 14:50:00,495.4,496.88,494.92,496.12,6258.0,474.819,476.2375,474.3589,475.5091,6258.0
2022-05-09 15:00:00,495.96,495.98,493.12,493.34,14939.0,475.3557,475.3749,472.6337,472.8445,14939.0
2022-05-09 15:10:00,493.2,494.7,492.42,492.66,13322.0,472.7104,474.148,471.9628,472.1928,13322.0
2022-05-09 15:20:00,492.57,492.64,489.94,490.35,19538.0,472.1065,472.1736,469.5858,469.9788,19538.0
2022-05-09 15:30:00,490.07,491.34,489.55,491.26,12248.0,469.7104,470.9276,469.212,470.851,12248.0
2022-05-09 15:40:00,490.81,491.07,489.65,490.04,15211.0,470.4197,470.6689,469.3078,469.6816,15211.0
2022-05-09 15:50:00,489.9,491.03,488.36,490.48,54759.0,469.5475,470.6305,468.0714,470.1034,54759.0
2022-05-10 09:30:00,494.46,497.3,491.05,493.4,44327.0,473.918,476.64,470.6497,472.9021,44327.0
2022-05-10 09:40:00,493.06,495.47,492.51,494.33,30090.0,472.5762,474.8861,472.049,473.7934,30090.0
2022-05-10 09:50:00,494.1,495.66,493.82,495.21,28420.0,473.573,475.0682,473.3046,474.6369,28420.0
2022-05-10 10:00:00,494.72,495.71,492.25,494.0,17388.0,474.1672,475.1161,471.7998,473.4771,17388.0
2022-05-10 10:10:00,494.27,495.15,493.4,493.49,8602.0,473.7359,474.5794,472.9021,472.9883,8602.0
2022-05-10 10:20:00,493.48,494.5,492.87,494.5,9682.0,472.9787,473.9564,472.3941,473.9564,9682.0
2022-05-10 10:30:00,494.98,495.11,491.01,491.36,9981.0,474.4164,474.541,470.6113,470.9468,9981.0
2022-05-10 10:40:00,491.37,493.05,490.74,491.84,8410.0,470.9564,472.5666,470.3526,471.4069,8410.0
2022-05-10 10:50:00,491.83,492.75,490.25,491.65,13685.0,471.3973,472.2791,469.8829,471.2248,13685.0
2022-05-10 11:00:00,491.79,492.71,488.11,488.5,11318.0,471.3589,472.2407,467.8318,468.2056,11318.0
2022-05-10 11:10:00,488.25,489.28,486.91,488.25,8907.0,467.966,468.9532,466.6817,467.966,8907.0
2022-05-10 11:20:00,488.12,488.52,486.2,487.74,10821.0,467.8414,468.2248,466.0012,467.4772,10821.0
2022-05-10 11:30:00,487.74,487.74,485.22,486.36,10888.0,467.4772,467.4772,465.0619,466.1545,10888.0
2022-05-10 11:40:00,486.31,487.37,484.71,485.47,12089.0,466.1066,467.1226,464.5731,465.3015,12089.0
2022-05-10 11:50:00,485.28,486.82,484.69,485.97,9868.0,465.1194,466.5954,464.5539,465.7807,9868.0
2022-05-10 12:00:00,486.28,487.87,485.83,485.83,8293.0,466.0778,467.6018,465.6465,465.6465,8293.0
2022-05-10 12:10:00,486.01,487.63,485.42,486.71,7792.0,465.8191,467.3718,465.2536,466.49,7792.0
2022-05-10 12:20:00,486.6,487.44,486.54,486.82,6961.0,466.3846,467.1897,466.327,466.5954,6961.0
2022-05-10 12:30:00,487.22,487.42,485.61,485.75,16765.0,466.9788,467.1705,465.4357,465.5699,16765.0
2022-05-10 12:40:00,486.02,487.59,485.33,486.89,16161.0,465.8287,467.3334,465.1673,466.6625,16161.0
2022-05-10 12:50:00,486.7,486.9,485.87,486.1,5447.0,466.4804,466.6721,465.6849,465.9053,5447.0
2022-05-10 13:00:00,485.93,488.38,485.92,488.21,19578.0,465.7424,468.0906,465.7328,467.9277,19578.0
2022-05-10 13:10:00,487.81,488.55,487.19,487.54,12005.0,467.5443,468.2535,466.95,467.2855,12005.0
2022-05-10 13:20:00,487.48,488.21,486.55,487.92,11839.0,467.228,467.9277,466.3366,467.6497,11839.0
2022-05-10 13:30:00,488.28,489.96,487.92,489.8,7225.0,467.9948,469.605,467.6497,469.4516,7225.0
2022-05-10 13:40:00,490.1,491.9,490.1,491.63,8231.0,469.7391,471.4644,469.7391,471.2056,8231.0
2022-05-10 13:50:00,491.54,494.05,491.35,493.94,16829.0,471.1193,473.525,470.9372,473.4196,16829.0
2022-05-10 14:00:00,493.92,495.09,491.75,491.75,47403.0,473.4005,474.5218,471.3206,471.3206,47403.0
2022-05-10 14:10:00,491.64,492.89,491.06,492.89,38688.0,471.2152,472.4132,470.6593,472.4132,38688.0
2022-05-10 14:20:00,493.32,493.32,490.16,490.16,19090.0,472.8254,472.8254,469.7967,469.7967,19090.0
2022-05-10 14:30:00,490.54,491.27,489.42,489.5,11564.0,470.1609,470.8605,469.0874,469.1641,11564.0
2022-05-10 14:40:00,489.52,491.02,488.59,489.78,9820.0,469.1832,470.6209,468.2919,469.4324,9820.0
2022-05-10 14:50:00,489.99,491.11,489.57,490.9,14367.0,469.6337,470.7072,469.2312,470.5059,14367.0
2022-05-10 15:00:00,490.96,491.72,490.67,491.02,14877.0,470.5634,471.2918,470.2855,470.6209,14877.0
2022-05-10 15:10:00,490.46,491.47,489.99,491.07,9432.0,470.0842,471.0522,469.6337,470.6689,9432.0
2022-05-10 15:20:00,491.15,491.16,488.79,489.08,12636.0,470.7455,470.7551,468.4836,468.7615,12636.0
2022-05-10 15:30:00,489.09,489.47,487.19,487.44,23940.0,468.7711,469.1353,466.95,467.1897,23940.0
2022-05-10 15:40:00,487.41,489.6,487.38,488.84,26569.0,467.1609,469.2599,467.1321,468.5315,26569.0
2022-05-10 15:50:00,488.38,489.51,487.73,489.13,59740.0,468.0906,469.1737,467.4676,468.8094,59740.0
2022-05-11 09:30:00,489.32,490.54,486.07,490.54,26357.0,468.9916,470.1609,465.8766,470.1609,26357.0
2022-05-11 09:40:00,488.99,495.82,488.19,495.44,13364.0,468.6753,475.2215,467.9085,474.8573,13364.0
2022-05-11 09:50:00,494.46,497.15,493.49,496.46,10919.0,473.918,476.4963,472.9883,475.8349,10919.0
2022-05-11 10:00:00,496.25,497.5,495.29,496.99,16557.0,475.6337,476.8317,474.7135,476.3429,16557.0
2022-05-11 10:10:00,496.61,499.13,495.97,499.13,12731.0,475.9787,478.394,475.3653,478.394,12731.0
2022-05-11 10:20:00,499.09,501.22,498.69,500.65,12441.0,478.3557,480.3972,477.9723,479.8509,12441.0
2022-05-11 10:30:00,500.58,501.49,499.71,501.49,11540.0,479.7838,480.656,478.9499,480.656,11540.0
2022-05-11 10:40:00,501.56,503.55,501.4,503.34,10710.0,480.7231,482.6304,480.5697,482.4291,10710.0
2022-05-11 10:50:00,503.19,503.19,499.95,500.36,18734.0,482.2853,482.2853,479.1799,479.5729,18734.0
2022-05-11 11:00:00,500.12,500.44,499.16,499.83,10070.0,479.3429,479.6496,478.4228,479.0649,10070.0
2022-05-11 11:10:00,499.63,501.6,498.87,499.36,16586.0,478.8732,480.7614,478.1448,478.6144,16586.0
2022-05-11 11:20:00,499.94,501.11,499.08,500.96,16178.0,479.1704,480.2917,478.3461,480.148,16178.0
2022-05-11 11:30:00,501.23,504.23,501.08,504.22,10885.0,480.4068,483.2821,480.263,483.2725,10885.0
2022-05-11 11:40:00,504.35,505.33,503.1,503.7,8925.0,483.3971,484.3364,482.1991,482.7741,8925.0
2022-05-11 11:50:00,502.88,503.54,502.27,502.94,7101.0,481.9882,482.6208,481.4036,482.0457,7101.0
2022-05-11 12:00:00,502.62,502.91,501.72,502.34,9592.0,481.739,482.017,480.8764,481.4706,9592.0
2022-05-11 12:10:00,501.62,502.39,500.67,501.0,5366.0,480.7806,481.5186,479.87,480.1863,5366.0
2022-05-11 12:20:00,500.7,503.09,499.19,499.19,8410.0,479.8988,482.1895,478.4515,478.4515,8410.0
2022-05-11 12:30:00,499.15,500.04,498.1,499.7,8855.0,478.4132,479.2662,477.4068,478.9403,8855.0
2022-05-11 12:40:00,499.9,500.27,498.09,498.9,9326.0,479.132,479.4866,477.3972,478.1736,9326.0
2022-05-11 12:50:00,499.19,499.29,496.53,496.98,14042.0,478.4515,478.5474,475.902,476.3333,14042.0
2022-05-11 13:00:00,496.99,496.99,495.57,495.99,5978.0,476.3429,476.3429,474.9819,475.3845,5978.0
2022-05-11 13:10:00,496.25,496.72,495.99,496.08,5787.0,475.6337,476.0841,475.3845,475.4707,5787.0
2022-05-11 13:20:00,495.85,496.25,495.29,495.77,5371.0,475.2503,475.6337,474.7135,475.1736,5371.0
2022-05-11 13:30:00,495.36,496.35,495.23,495.48,7038.0,474.7806,475.7295,474.656,474.8956,7038.0
2022-05-11 13:40:00,495.43,495.76,493.59,494.04,6959.0,474.8477,475.164,473.0842,473.5155,6959.0
2022-05-11 13:50:00,494.15,494.28,491.98,492.68,11364.0,473.6209,473.7455,471.541,472.212,11364.0
2022-05-11 14:00:00,492.41,493.38,492.05,492.05,8743.0,471.9532,472.8829,471.6081,471.6081,8743.0
2022-05-11 14:10:00,491.93,493.27,491.53,493.04,11686.0,471.4931,472.7775,471.1097,472.557,11686.0
2022-05-11 14:20:00,492.57,493.59,491.64,492.63,20816.0,472.1065,473.0842,471.2152,472.164,20816.0
2022-05-11 14:30:00,492.79,494.43,491.33,493.84,26590.0,472.3174,473.8893,470.9181,473.3238,26590.0
2022-05-11 14:40:00,493.95,494.74,493.14,494.19,13347.0,473.4292,474.1864,472.6529,473.6592,13347.0
2022-05-11 14:50:00,494.28,494.28,490.72,491.26,10613.0,473.7455,473.7455,470.3334,470.851,10613.0
2022-05-11 15:00:00,491.02,491.23,489.56,491.23,8778.0,470.6209,470.8222,469.2216,470.8222,8778.0
2022-05-11 15:10:00,491.2,491.63,489.35,491.07,45085.0,470.7935,471.2056,469.0203,470.6689,45085.0
2022-05-11 15:20:00,490.61,491.5,490.24,490.54,12869.0,470.228,471.081,469.8733,470.1609,12869.0
2022-05-11 15:30:00,490.3,491.0,488.56,488.56,16329.0,469.9308,470.6018,468.2631,468.2631,16329.0
2022-05-11 15:40:00,488.67,489.06,488.11,488.28,27471.0,468.3686,468.7424,467.8318,467.9948,27471.0
2022-05-11 15:50:00,488.54,488.76,485.85,487.52,121358.0,468.244,468.4548,465.6657,467.2663,121358.0
2022-05-12 09:30:00,485.82,486.64,481.22,482.81,29749.0,465.637,466.4229,461.2281,462.752,29749.0
2022-05-12 09:40:00,482.32,484.77,481.99,482.96,14809.0,462.2824,464.6306,461.9661,462.8958,14809.0
2022-05-12 09:50:00,482.93,483.32,478.91,479.2,36802.0,462.867,463.2408,459.014,459.292,36802.0
2022-05-12 10:00:00,478.95,479.2,474.82,478.32,48951.0,459.0524,459.292,455.0939,458.4485,48951.0
2022-05-12 10:10:00,478.23,481.89,477.64,478.23,14573.0,458.3623,461.8702,457.7968,458.3623,14573.0
2022-05-12 10:20:00,477.92,480.72,477.66,477.67,15510.0,458.0652,460.7488,457.816,457.8255,15510.0
2022-05-12 10:30:00,477.7,479.68,477.0,479.28,21763.0,457.8543,459.752,457.1834,459.3687,21763.0
2022-05-12 10:40:00,478.96,479.96,478.65,478.66,9824.0,459.062,460.0204,458.7648,458.7744,9824.0
2022-05-12 10:50:00,478.8,480.02,478.8,479.21,18667.0,458.9086,460.0779,458.9086,459.3016,18667.0
2022-05-12 11:00:00,479.18,480.97,477.7,480.55,30579.0,459.2728,460.9884,457.8543,460.5859,30579.0
2022-05-12 11:10:00,480.17,480.17,477.49,477.85,14229.0,460.2217,460.2217,457.653,457.9981,14229.0
2022-05-12 11:20:00,478.12,478.36,476.38,478.12,18016.0,458.2568,458.4869,456.5891,458.2568,18016.0
2022-05-12 11:30:00,477.96,478.68,477.06,478.48,24582.0,458.1035,458.7936,457.2409,458.6019,24582.0
2022-05-12 11:40:00,478.82,478.99,477.63,477.8,15303.0,458.9278,459.0907,457.7872,457.9501,15303.0
2022-05-12 11:50:00,477.81,478.93,477.33,478.46,9228.0,457.9597,459.0332,457.4997,458.5827,9228.0
2022-05-12 12:00:00,478.09,479.97,477.93,479.51,5280.0,458.2281,460.03,458.0747,459.5891,5280.0
2022-05-12 12:10:00,479.29,479.96,478.72,479.24,11374.0,459.3782,460.0204,458.8319,459.3303,11374.0
2022-05-12 12:20:00,479.07,480.56,478.84,480.3,13214.0,459.1674,460.5955,458.9469,460.3463,13214.0
2022-05-12 12:30:00,480.51,480.91,479.56,479.76,10476.0,460.5476,460.9309,459.637,459.8287,10476.0
2022-05-12 12:40:00,479.47,481.62,478.43,479.94,10297.0,459.5508,461.6114,458.554,460.0012,10297.0
2022-05-12 12:50:00,480.25,480.53,479.08,479.38,10196.0,460.2984,460.5667,459.177,459.4645,10196.0
2022-05-12 13:00:00,478.56,478.93,476.6,477.16,23958.0,458.6786,459.0332,456.8,457.3367,23958.0
2022-05-12 13:10:00,477.03,478.42,477.03,477.26,7351.0,457.2121,458.5444,457.2121,457.4326,7351.0
2022-05-12 13:20:00,477.46,477.72,476.7,477.64,9248.0,457.6243,457.8735,456.8958,457.7968,9248.0
2022-05-12 13:30:00,477.51,478.62,477.26,477.61,6539.0,457.6722,458.7361,457.4326,457.768,6539.0
2022-05-12 13:40:00,477.56,477.76,476.19,477.0,14019.0,457.7201,457.9118,456.407,457.1834,14019.0
2022-05-12 13:50:00,476.86,479.48,476.86,478.99,12141.0,457.0492,459.5603,457.0492,459.0907,12141.0
2022-05-12 14:00:00,479.44,480.38,479.09,479.09,11390.0,459.522,460.423,459.1866,459.1866,11390.0
2022-05-12 14:10:00,479.3,480.43,478.9,480.43,8363.0,459.3878,460.4709,459.0044,460.4709,8363.0
2022-05-12 14:20:00,480.18,481.04,478.93,479.15,12843.0,460.2313,461.0555,459.0332,459.2441,12843.0
2022-05-12 14:30:00,479.45,479.46,477.74,477.74,11665.0,459.5316,459.5412,457.8926,457.8926,11665.0
2022-05-12 14:40:00,477.98,479.39,477.98,478.75,8417.0,458.1227,459.4741,458.1227,458.8607,8417.0
2022-05-12 14:50:00,478.14,479.58,477.85,478.67,8406.0,458.276,459.6562,457.9981,458.784,8406.0
2022-05-12 15:00:00,478.64,479.74,477.72,477.83,11717.0,458.7552,459.8095,457.8735,457.9789,11717.0
2022-05-12 15:10:00,477.8,479.33,476.82,479.32,12039.0,457.9501,459.4166,457.0109,459.407,12039.0
2022-05-12 15:20:00,479.24,481.55,478.92,479.79,15493.0,459.3303,461.5444,459.0236,459.8575,15493.0
2022-05-12 15:30:00,479.54,481.43,479.54,481.06,21416.0,459.6179,461.4293,459.6179,461.0747,21416.0
2022-05-12 15:40:00,481.41,482.3,480.64,481.59,38846.0,461.4102,462.2632,460.6722,461.5827,38846.0
2022-05-12 15:50:00,481.79,484.9,481.69,484.49,79946.0,461.7744,464.7552,461.6785,464.3622,79946.0
2022-05-13 09:30:00,487.21,488.52,485.53,487.36,22545.0,466.9692,468.2248,465.359,467.113,22545.0
2022-05-13 09:40:00,486.29,487.66,481.15,481.28,11291.0,466.0874,467.4005,461.161,461.2856,11291.0
2022-05-13 09:50:00,481.34,482.65,480.5,481.48,18755.0,461.3431,462.5987,460.538,461.4773,18755.0
2022-05-13 10:00:00,481.67,484.55,480.14,480.32,30227.0,461.6594,464.4197,460.1929,460.3655,30227.0
2022-05-13 10:10:00,480.32,483.07,480.32,482.3,25819.0,460.3655,463.0012,460.3655,462.2632,25819.0
2022-05-13 10:20:00,482.46,484.51,482.36,483.13,19005.0,462.4165,464.3814,462.3207,463.0587,19005.0
2022-05-13 10:30:00,483.1,483.94,482.88,483.6,16078.0,463.03,463.8351,462.8191,463.5092,16078.0
2022-05-13 10:40:00,483.76,484.69,482.63,483.75,12831.0,463.6625,464.5539,462.5795,463.653,12831.0
2022-05-13 10:50:00,483.71,486.93,483.7,486.22,13605.0,463.6146,466.7008,463.605,466.0203,13605.0
2022-05-13 11:00:00,485.8,486.38,484.62,485.05,12070.0,465.6178,466.1737,464.4868,464.8989,12070.0
2022-05-13 11:10:00,484.91,485.46,484.24,484.86,8735.0,464.7648,465.2919,464.1226,464.7168,8735.0
2022-05-13 11:20:00,484.8,485.88,484.71,485.88,11209.0,464.6593,465.6945,464.5731,465.6945,11209.0
2022-05-13 11:30:00,486.21,487.48,486.05,486.4,6960.0,466.0108,467.228,465.8574,466.1929,6960.0
2022-05-13 11:40:00,486.12,486.3,484.54,484.82,15211.0,465.9245,466.097,464.4101,464.6785,15211.0
2022-05-13 11:50:00,484.82,485.48,484.31,484.95,9687.0,464.6785,465.3111,464.1897,464.8031,9687.0
2022-05-13 12:00:00,484.59,485.78,484.11,485.32,9795.0,464.4581,465.5986,463.998,465.1577,9795.0
2022-05-13 12:10:00,485.09,485.16,484.3,485.1,6672.0,464.9373,465.0044,464.1801,464.9469,6672.0
2022-05-13 12:20:00,484.83,485.11,484.02,484.66,7196.0,464.6881,464.9565,463.9117,464.5252,7196.0
2022-05-13 12:30:00,485.01,485.78,484.94,485.02,8201.0,464.8606,465.5986,464.7935,464.8702,8201.0
2022-05-13 12:40:00,485.12,485.47,483.77,483.77,17063.0,464.966,465.3015,463.6721,463.6721,17063.0
2022-05-13 12:50:00,483.61,484.26,482.59,484.13,18971.0,463.5188,464.1418,462.5411,464.0172,18971.0
2022-05-13 13:00:00,484.27,486.32,484.17,485.96,13490.0,464.1514,466.1162,464.0555,465.7711,13490.0
2022-05-13 13:10:00,485.78,487.81,485.76,487.43,16394.0,465.5986,467.5443,465.5795,467.1801,16394.0
2022-05-13 13:20:00,487.34,487.46,486.43,486.8,7609.0,467.0938,467.2088,466.2216,466.5762,7609.0
2022-05-13 13:30:00,486.57,487.81,486.57,486.85,6190.0,466.3558,467.5443,466.3558,466.6242,6190.0
2022-05-13 13:40:00,486.75,487.29,485.98,486.21,6744.0,466.5283,467.0459,465.7903,466.0108,6744.0
2022-05-13 13:50:00,486.14,486.2,484.65,485.37,6639.0,465.9437,466.0012,464.5156,465.2057,6639.0
2022-05-13 14:00:00,485.21,485.21,482.65,483.48,9658.0,465.0523,465.0523,462.5987,463.3942,9658.0
2022-05-13 14:10:00,483.76,484.9,483.44,484.9,10154.0,463.6625,464.7552,463.3558,464.7552,10154.0
2022-05-13 14:20:00,484.75,485.18,483.65,483.69,14801.0,464.6114,465.0235,463.5571,463.5954,14801.0
2022-05-13 14:30:00,484.19,485.66,483.95,484.1,7790.0,464.0747,465.4836,463.8446,463.9884,7790.0
2022-05-13 14:40:00,484.1,485.09,483.6,484.14,5862.0,463.9884,464.9373,463.5092,464.0268,5862.0
2022-05-13 14:50:00,484.31,486.22,484.31,485.68,6326.0,464.1897,466.0203,464.1897,465.5028,6326.0
2022-05-13 15:00:00,485.96,486.94,485.76,486.8,7634.0,465.7711,466.7104,465.5795,466.5762,7634.0
2022-05-13 15:10:00,486.84,487.11,486.38,486.94,11182.0,466.6146,466.8734,466.1737,466.7104,11182.0
2022-05-13 15:20:00,486.85,487.92,486.42,487.92,8342.0,466.6242,467.6497,466.212,467.6497,8342.0
2022-05-13 15:30:00,487.87,488.46,486.71,487.11,26578.0,467.6018,468.1673,466.49,466.8734,26578.0
2022-05-13 15:40:00,486.94,487.73,486.33,486.57,18279.0,466.7104,467.4676,466.1258,466.3558,18279.0
2022-05-13 15:50:00,486.82,487.14,485.43,486.44,53813.0,466.5954,466.9021,465.2632,466.2312,53813.0
2022-05-16 09:30:00,488.06,493.24,488.02,491.8,12762.0,467.7839,472.7487,467.7456,471.3685,12762.0
2022-05-16 09:40:00,491.79,492.39,488.6,488.6,7166.0,471.3589,471.934,468.3015,468.3015,7166.0
2022-05-16 09:50:00,486.71,491.41,486.71,490.93,5867.0,466.49,470.9947,466.49,470.5347,5867.0
2022-05-16 10:00:00,490.16,490.16,488.27,490.11,5875.0,469.7967,469.7967,467.9852,469.7487,5875.0
2022-05-16 10:10:00,489.74,491.35,489.11,491.01,7809.0,469.3941,470.9372,468.7903,470.6113,7809.0
2022-05-16 10:20:00,491.2,492.56,490.82,492.21,5387.0,470.7935,472.097,470.4292,471.7615,5387.0
2022-05-16 10:30:00,492.37,492.5,491.25,492.16,10920.0,471.9148,472.0394,470.8414,471.7136,10920.0
2022-05-16 10:40:00,492.15,492.15,488.19,489.23,14463.0,471.704,471.704,467.9085,468.9053,14463.0
2022-05-16 10:50:00,489.49,490.57,488.93,490.27,4454.0,469.1545,470.1896,468.6178,469.9021,4454.0
2022-05-16 11:00:00,490.24,490.72,489.61,490.19,4349.0,469.8733,470.3334,469.2695,469.8254,4349.0
2022-05-16 11:10:00,489.87,490.76,489.57,489.89,13948.0,469.5187,470.3717,469.2312,469.5379,13948.0
2022-05-16 11:20:00,489.62,490.41,489.39,489.98,6251.0,469.2791,470.0363,469.0586,469.6241,6251.0
2022-05-16 11:30:00,490.33,491.95,490.14,491.6,14256.0,469.9596,471.5123,469.7775,471.1768,14256.0
2022-05-16 11:40:00,492.44,493.34,492.15,492.77,7462.0,471.9819,472.8445,471.704,472.2982,7462.0
2022-05-16 11:50:00,493.25,493.84,492.35,493.07,8014.0,472.7583,473.3238,471.8957,472.5858,8014.0
2022-05-16 12:00:00,492.83,493.06,491.36,492.51,4316.0,472.3557,472.5762,470.9468,472.049,4316.0
2022-05-16 12:10:00,492.44,492.64,491.13,491.69,4943.0,471.9819,472.1736,470.7264,471.2631,4943.0
2022-05-16 12:20:00,491.37,491.58,490.15,491.28,15422.0,470.9564,471.1577,469.7871,470.8701,15422.0
2022-05-16 12:30:00,491.7,492.79,491.64,492.29,4235.0,471.2727,472.3174,471.2152,471.8382,4235.0
2022-05-16 12:40:00,492.09,492.34,491.29,492.34,5445.0,471.6465,471.8861,470.8797,471.8861,5445.0
2022-05-16 12:50:00,492.51,492.51,491.73,492.23,5229.0,472.049,472.049,471.3014,471.7807,5229.0
2022-05-16 13:00:00,492.37,493.36,491.92,493.11,5891.0,471.9148,472.8637,471.4835,472.6241,5891.0
2022-05-16 13:10:00,493.13,494.71,493.02,494.11,8026.0,472.6433,474.1576,472.5378,473.5826,8026.0
2022-05-16 13:20:00,493.9,496.54,493.68,496.54,6405.0,473.3813,475.9116,473.1704,475.9116,6405.0
2022-05-16 13:30:00,496.57,497.65,496.23,496.27,9426.0,475.9404,476.9755,475.6145,475.6528,9426.0
2022-05-16 13:40:00,496.69,497.05,495.96,496.58,8554.0,476.0554,476.4004,475.3557,475.9499,8554.0
2022-05-16 13:50:00,496.88,497.04,495.26,495.26,7733.0,476.2375,476.3908,474.6848,474.6848,7733.0
2022-05-16 14:00:00,495.4,496.17,494.58,496.17,8279.0,474.819,475.557,474.033,475.557,8279.0
2022-05-16 14:10:00,496.1,496.53,495.48,495.48,18081.0,475.4899,475.902,474.8956,474.8956,18081.0
2022-05-16 14:20:00,495.65,497.27,495.61,497.1,11755.0,475.0586,476.6113,475.0202,476.4483,11755.0
2022-05-16 14:30:00,497.47,497.9,497.07,497.67,13006.0,476.803,477.2151,476.4196,476.9947,13006.0
2022-05-16 14:40:00,497.62,498.06,496.11,496.33,8920.0,476.9467,477.3685,475.4995,475.7103,8920.0
2022-05-16 14:50:00,496.45,497.28,496.25,496.92,8080.0,475.8253,476.6209,475.6337,476.2758,8080.0
2022-05-16 15:00:00,496.97,498.08,496.6,497.76,10315.0,476.3237,477.3876,475.9691,477.0809,10315.0
2022-05-16 15:10:00,497.39,497.4,495.83,496.05,9536.0,476.7263,476.7359,475.2311,475.442,9536.0
2022-05-16 15:20:00,496.02,496.65,495.53,496.08,16855.0,475.4132,476.017,474.9436,475.4707,16855.0
2022-05-16 15:30:00,495.9,496.56,494.94,495.36,9973.0,475.2982,475.9308,474.3781,474.7806,9973.0
2022-05-16 15:40:00,495.48,495.62,493.81,493.97,20978.0,474.8956,475.0298,473.295,473.4484,20978.0
2022-05-16 15:50:00,494.11,495.11,492.79,494.48,49050.0,473.5826,474.541,472.3174,473.9372,49050.0
2022-05-17 09:30:00,497.79,499.23,492.07,493.39,17441.0,477.1097,478.4899,471.6273,472.8925,17441.0
2022-05-17 09:40:00,493.72,495.71,493.04,494.84,9161.0,473.2088,475.1161,472.557,474.2822,9161.0
2022-05-17 09:50:00,494.43,494.5,491.01,493.72,6545.0,473.8893,473.9564,470.6113,473.2088,6545.0
2022-05-17 10:00:00,493.98,494.73,493.41,493.41,4810.0,473.458,474.1768,472.9116,472.9116,4810.0
2022-05-17 10:10:00,493.54,496.89,493.54,495.94,6506.0,473.0362,476.2471,473.0362,475.3365,6506.0
2022-05-17 10:20:00,496.04,496.17,493.4,494.29,11179.0,475.4324,475.557,472.9021,473.7551,11179.0
2022-05-17 10:30:00,494.18,495.28,493.57,494.91,7643.0,473.6496,474.704,473.065,474.3493,7643.0
2022-05-17 10:40:00,494.58,496.2,494.01,496.2,19314.0,474.033,475.5857,473.4867,475.5857,19314.0
2022-05-17 10:50:00,495.87,496.64,495.25,496.55,5879.0,475.2694,476.0074,474.6752,475.9212,5879.0
2022-05-17 11:00:00,496.62,497.14,496.08,496.67,7373.0,475.9883,476.4867,475.4707,476.0362,7373.0
2022-05-17 11:10:00,496.74,496.79,495.5,495.96,3965.0,476.1033,476.1512,474.9148,475.3557,3965.0
2022-05-17 11:20:00,495.92,497.96,495.77,497.44,5719.0,475.3174,477.2726,475.1736,476.7742,5719.0
2022-05-17 11:30:00,497.42,497.69,496.06,496.61,7166.0,476.755,477.0138,475.4515,475.9787,7166.0
2022-05-17 11:40:00,496.45,496.85,495.76,495.76,6172.0,475.8253,476.2087,475.164,475.164,6172.0
2022-05-17 11:50:00,495.76,497.94,495.76,497.35,7227.0,475.164,477.2534,475.164,476.688,7227.0
2022-05-17 12:00:00,497.03,497.34,495.53,495.73,14487.0,476.3812,476.6784,474.9436,475.1353,14487.0
2022-05-17 12:10:00,495.57,496.0,495.39,495.82,6398.0,474.9819,475.394,474.8094,475.2215,6398.0
2022-05-17 12:20:00,495.99,496.0,495.4,495.56,6121.0,475.3845,475.394,474.819,474.9723,6121.0
2022-05-17 12:30:00,495.44,496.0,495.29,495.71,2704.0,474.8573,475.394,474.7135,475.1161,2704.0
2022-05-17 12:40:00,495.48,496.56,495.48,496.09,24785.0,474.8956,475.9308,474.8956,475.4803,24785.0
2022-05-17 12:50:00,495.98,495.98,494.64,495.31,15412.0,475.3749,475.3749,474.0905,474.7327,15412.0
2022-05-17 13:00:00,495.77,496.09,495.5,495.74,11544.0,475.1736,475.4803,474.9148,475.1448,11544.0
2022-05-17 13:10:00,495.68,496.04,495.39,495.79,6647.0,475.0873,475.4324,474.8094,475.1928,6647.0
2022-05-17 13:20:00,495.77,495.77,494.94,495.24,4057.0,475.1736,475.1736,474.3781,474.6656,4057.0
2022-05-17 13:30:00,495.35,496.0,495.35,495.93,4423.0,474.771,475.394,474.771,475.3269,4423.0
2022-05-17 13:40:00,495.7,496.01,495.48,496.0,9322.0,475.1065,475.4036,474.8956,475.394,9322.0
2022-05-17 13:50:00,496.11,496.11,495.25,495.41,14126.0,475.4995,475.4995,474.6752,474.8285,14126.0
2022-05-17 14:00:00,495.34,496.17,495.34,495.87,17699.0,474.7615,475.557,474.7615,475.2694,17699.0
2022-05-17 14:10:00,495.88,495.88,494.01,494.5,7246.0,475.279,475.279,473.4867,473.9564,7246.0
2022-05-17 14:20:00,494.49,495.36,493.45,495.33,5545.0,473.9468,474.7806,472.95,474.7519,5545.0
2022-05-17 14:30:00,494.85,496.07,494.51,496.07,8818.0,474.2918,475.4611,473.9659,475.4611,8818.0
2022-05-17 14:40:00,496.07,497.8,495.35,497.8,19841.0,475.4611,477.1193,474.771,477.1193,19841.0
2022-05-17 14:50:00,497.72,498.01,497.18,497.7,6039.0,477.0426,477.3205,476.525,477.0234,6039.0
2022-05-17 15:00:00,498.13,498.5,497.53,498.4,8806.0,477.4355,477.7902,476.8605,477.6943,8806.0
2022-05-17 15:10:00,498.36,498.36,497.32,497.68,7962.0,477.656,477.656,476.6592,477.0042,7962.0
2022-05-17 15:20:00,497.93,497.97,497.27,497.97,5694.0,477.2439,477.2822,476.6113,477.2822,5694.0
2022-05-17 15:30:00,497.7,498.04,496.63,496.72,9403.0,477.0234,477.3493,475.9979,476.0841,9403.0
2022-05-17 15:40:00,496.44,497.93,496.2,496.2,21187.0,475.8158,477.2439,475.5857,475.5857,21187.0
2022-05-17 15:50:00,496.47,497.46,496.17,497.18,44538.0,475.8445,476.7934,475.557,476.525,44538.0
2022-05-18 09:30:00,493.43,496.41,492.46,493.74,25776.0,472.9308,475.787,472.0011,473.2279,25776.0
2022-05-18 09:40:00,492.81,492.81,490.0,490.44,4692.0,472.3366,472.3366,469.6433,470.065,4692.0
2022-05-18 09:50:00,490.38,490.38,486.35,486.35,4604.0,470.0075,470.0075,466.1449,466.1449,4604.0
2022-05-18 10:00:00,487.04,487.1,483.3,483.45,8286.0,466.8063,466.8638,463.2217,463.3654,8286.0
2022-05-18 10:10:00,483.39,484.59,483.38,484.2,10266.0,463.3079,464.4581,463.2983,464.0843,10266.0
2022-05-18 10:20:00,484.0,485.38,483.52,484.18,11766.0,463.8926,465.2152,463.4325,464.0651,11766.0
2022-05-18 10:30:00,484.43,485.6,484.05,485.16,9390.0,464.3047,465.4261,463.9405,465.0044,9390.0
2022-05-18 10:40:00,485.08,485.78,483.46,483.46,16120.0,464.9277,465.5986,463.375,463.375,16120.0
2022-05-18 10:50:00,483.39,485.44,482.75,485.44,13083.0,463.3079,465.2727,462.6945,465.2727,13083.0
2022-05-18 11:00:00,485.09,485.92,484.71,485.4,17624.0,464.9373,465.7328,464.5731,465.2344,17624.0
2022-05-18 11:10:00,485.01,485.26,482.8,483.19,5786.0,464.8606,465.1002,462.7424,463.1162,5786.0
2022-05-18 11:20:00,482.98,483.41,482.32,482.32,9395.0,462.9149,463.3271,462.2824,462.2824,9395.0
2022-05-18 11:30:00,482.32,484.5,481.8,483.44,8815.0,462.2824,464.3718,461.784,463.3558,8815.0
2022-05-18 11:40:00,482.68,483.09,481.76,482.13,7657.0,462.6274,463.0204,461.7456,462.1003,7657.0
2022-05-18 11:50:00,482.38,482.84,481.8,482.53,6375.0,462.3399,462.7808,461.784,462.4836,6375.0
2022-05-18 12:00:00,482.51,482.79,480.94,481.19,5636.0,462.4645,462.7328,460.9597,461.1993,5636.0
2022-05-18 12:10:00,480.53,481.9,480.04,481.04,5135.0,460.5667,461.8798,460.0971,461.0555,5135.0
2022-05-18 12:20:00,480.97,482.39,479.85,482.32,16741.0,460.9884,462.3495,459.915,462.2824,16741.0
2022-05-18 12:30:00,482.33,483.04,482.22,483.0,6698.0,462.2919,462.9725,462.1865,462.9341,6698.0
2022-05-18 12:40:00,482.95,483.09,482.18,482.63,4383.0,462.8862,463.0204,462.1482,462.5795,4383.0
2022-05-18 12:50:00,482.78,483.09,482.26,482.71,5997.0,462.7233,463.0204,462.2249,462.6562,5997.0
2022-05-18 13:00:00,482.45,482.51,481.06,481.67,6743.0,462.407,462.4645,461.0747,461.6594,6743.0
2022-05-18 13:10:00,481.48,481.51,479.73,479.98,7677.0,461.4773,461.506,459.8,460.0396,7677.0
2022-05-18 13:20:00,480.23,480.51,479.37,479.88,6378.0,460.2792,460.5476,459.4549,459.9437,6378.0
2022-05-18 13:30:00,479.69,480.26,479.09,480.25,4587.0,459.7616,460.3079,459.1866,460.2984,4587.0
2022-05-18 13:40:00,479.78,479.79,477.25,477.25,6686.0,459.8479,459.8575,457.423,457.423,6686.0
2022-05-18 13:50:00,477.18,477.29,475.93,476.74,7399.0,457.3559,457.4613,456.1578,456.9342,7399.0
2022-05-18 14:00:00,476.76,477.78,476.75,477.78,5237.0,456.9534,457.931,456.9438,457.931,5237.0
2022-05-18 14:10:00,478.18,478.93,477.3,478.74,7868.0,458.3144,459.0332,457.4709,458.8511,7868.0
2022-05-18 14:20:00,478.56,479.02,477.92,478.83,5684.0,458.6786,459.1195,458.0652,458.9374,5684.0
2022-05-18 14:30:00,478.8,478.84,476.57,477.38,11720.0,458.9086,458.9469,456.7712,457.5476,11720.0
2022-05-18 14:40:00,477.57,478.75,477.57,478.54,14591.0,457.7297,458.8607,457.7297,458.6594,14591.0
2022-05-18 14:50:00,478.72,479.29,478.24,478.3,9297.0,458.8319,459.3782,458.3719,458.4294,9297.0
2022-05-18 15:00:00,478.13,478.84,474.13,474.58,49846.0,458.2664,458.9469,454.4326,454.8639,49846.0
2022-05-18 15:10:00,474.92,476.03,474.92,475.74,9549.0,455.1898,456.2537,455.1898,455.9757,9549.0
2022-05-18 15:20:00,475.82,475.97,473.65,474.46,24158.0,456.0524,456.1962,453.9726,454.7489,24158.0
2022-05-18 15:30:00,474.73,477.02,474.32,476.51,15864.0,455.0077,457.2025,454.6147,456.7137,15864.0
2022-05-18 15:40:00,476.41,476.86,474.48,474.92,37535.0,456.6179,457.0492,454.7681,455.1898,37535.0
2022-05-18 15:50:00,474.86,476.99,474.73,476.39,59601.0,455.1323,457.1738,455.0077,456.5987,59601.0
2022-05-19 09:30:00,468.88,475.3,466.78,474.95,31307.0,449.4007,455.554,447.388,455.2185,31307.0
2022-05-19 09:40:00,474.87,475.68,470.06,473.39,16740.0,455.1419,455.9182,450.5317,453.7234,16740.0
2022-05-19 09:50:00,472.67,474.35,472.12,474.06,35828.0,453.0333,454.6435,452.5061,454.3655,35828.0
2022-05-19 10:00:00,474.0,476.36,472.54,473.07,15384.0,454.308,456.57,452.9087,453.4166,15384.0
2022-05-19 10:10:00,472.71,476.45,472.71,476.45,14102.0,453.0716,456.6562,453.0716,456.6562,14102.0
2022-05-19 10:20:00,476.15,477.88,475.01,475.98,15339.0,456.3687,458.0268,455.2761,456.2058,15339.0
2022-05-19 10:30:00,475.95,476.74,475.22,475.91,17236.0,456.177,456.9342,455.4773,456.1387,17236.0
2022-05-19 10:40:00,475.87,475.87,474.55,475.73,23027.0,456.1003,456.1003,454.8352,455.9661,23027.0
2022-05-19 10:50:00,475.84,477.72,474.65,474.65,21478.0,456.0716,457.8735,454.931,454.931,21478.0
2022-05-19 11:00:00,474.94,475.86,474.47,475.83,22854.0,455.209,456.0907,454.7585,456.062,22854.0
2022-05-19 11:10:00,476.02,477.16,475.29,477.0,7471.0,456.2441,457.3367,455.5444,457.1834,7471.0
2022-05-19 11:20:00,477.01,477.53,476.03,476.41,11243.0,457.193,457.6914,456.2537,456.6179,11243.0
2022-05-19 11:30:00,476.52,480.31,476.47,480.31,11554.0,456.7233,460.3559,456.6754,460.3559,11554.0
2022-05-19 11:40:00,480.55,481.94,480.49,480.96,14163.0,460.5859,461.9182,460.5284,460.9789,14163.0
2022-05-19 11:50:00,480.68,480.86,477.6,478.05,17389.0,460.7105,460.883,457.7585,458.1898,17389.0
2022-05-19 12:00:00,478.1,478.72,476.95,478.46,8139.0,458.2377,458.8319,457.1355,458.5827,8139.0
2022-05-19 12:10:00,478.65,479.21,477.87,477.98,16147.0,458.7648,459.3016,458.0172,458.1227,16147.0
2022-05-19 12:20:00,477.97,478.67,477.69,478.28,22895.0,458.1131,458.784,457.8447,458.4102,22895.0
2022-05-19 12:30:00,478.28,478.64,477.55,477.7,11855.0,458.4102,458.7552,457.7105,457.8543,11855.0
2022-05-19 12:40:00,477.73,478.93,477.61,478.47,12655.0,457.8831,459.0332,457.768,458.5923,12655.0
2022-05-19 12:50:00,478.69,479.48,478.27,479.09,7116.0,458.8032,459.5603,458.4006,459.1866,7116.0
2022-05-19 13:00:00,479.14,479.48,478.11,478.98,14354.0,459.2345,459.5603,458.2473,459.0811,14354.0
2022-05-19 13:10:00,478.67,479.77,478.06,479.77,14288.0,458.784,459.8383,458.1993,459.8383,14288.0
2022-05-19 13:20:00,479.18,480.37,478.86,479.56,19397.0,459.2728,460.4134,458.9661,459.637,19397.0
2022-05-19 13:30:00,479.94,481.82,479.66,481.69,9319.0,460.0012,461.8031,459.7329,461.6785,9319.0
2022-05-19 13:40:00,481.49,481.49,478.91,478.91,10241.0,461.4868,461.4868,459.014,459.014,10241.0
2022-05-19 13:50:00,479.16,481.79,479.05,481.08,9011.0,459.2536,461.7744,459.1482,461.0939,9011.0
2022-05-19 14:00:00,481.34,481.35,479.76,480.0,10715.0,461.3431,461.3527,459.8287,460.0587,10715.0
2022-05-19 14:10:00,480.47,480.7,479.22,479.4,8828.0,460.5092,460.7297,459.3112,459.4837,8828.0
2022-05-19 14:20:00,479.14,480.46,479.02,480.01,14128.0,459.2345,460.4996,459.1195,460.0683,14128.0
2022-05-19 14:30:00,479.88,480.55,479.6,480.29,12065.0,459.9437,460.5859,459.6754,460.3367,12065.0
2022-05-19 14:40:00,480.04,482.4,479.75,482.24,23368.0,460.0971,462.359,459.8191,462.2057,23368.0
2022-05-19 14:50:00,482.25,483.24,481.93,482.74,7433.0,462.2153,463.1641,461.9086,462.6849,7433.0
2022-05-19 15:00:00,482.6,483.81,482.21,482.21,11525.0,462.5507,463.7105,462.1769,462.1769,11525.0
2022-05-19 15:10:00,482.35,482.73,480.31,480.91,15172.0,462.3111,462.6753,460.3559,460.9309,15172.0
2022-05-19 15:20:00,480.7,480.91,479.87,479.96,24568.0,460.7297,460.9309,459.9341,460.0204,24568.0
2022-05-19 15:30:00,479.92,480.46,478.92,479.54,25983.0,459.9821,460.4996,459.0236,459.6179,25983.0
2022-05-19 15:40:00,479.61,481.15,479.09,480.35,32150.0,459.6849,461.161,459.1866,460.3942,32150.0
2022-05-19 15:50:00,480.69,481.26,479.57,479.92,110955.0,460.7201,461.2664,459.6466,459.9821,110955.0
2022-05-20 09:30:00,483.5,487.0,480.97,486.0,45546.0,463.4133,466.7679,460.9884,465.8095,45546.0
2022-05-20 09:40:00,486.0,493.04,485.6,492.58,16838.0,465.8095,472.557,465.4261,472.1161,16838.0
2022-05-20 09:50:00,492.57,492.57,488.15,488.15,17601.0,472.1065,472.1065,467.8702,467.8702,17601.0
2022-05-20 10:00:00,488.66,490.81,487.26,487.94,13396.0,468.359,470.4197,467.0171,467.6689,13396.0
2022-05-20 10:10:00,487.9,488.86,486.65,487.2,13791.0,467.6305,468.5507,466.4325,466.9596,13791.0
2022-05-20 10:20:00,486.9,486.95,485.6,486.13,15635.0,466.6721,466.72,465.4261,465.9341,15635.0
2022-05-20 10:30:00,486.25,487.44,485.73,486.62,16112.0,466.0491,467.1897,465.5507,466.4037,16112.0
2022-05-20 10:40:00,486.95,487.37,486.59,486.82,9978.0,466.72,467.1226,466.375,466.5954,9978.0
2022-05-20 10:50:00,487.11,487.11,483.3,483.4,9751.0,466.8734,466.8734,463.2217,463.3175,9751.0
2022-05-20 11:00:00,483.32,483.81,482.67,482.96,12345.0,463.2408,463.7105,462.6178,462.8958,12345.0
2022-05-20 11:10:00,482.8,483.03,481.22,481.95,9361.0,462.7424,462.9629,461.2281,461.9277,9361.0
2022-05-20 11:20:00,482.08,483.53,481.71,483.2,7852.0,462.0523,463.4421,461.6977,463.1258,7852.0
2022-05-20 11:30:00,483.09,484.36,482.85,482.86,12068.0,463.0204,464.2376,462.7903,462.7999,12068.0
2022-05-20 11:40:00,483.03,483.96,482.91,483.96,6380.0,462.9629,463.8542,462.8479,463.8542,6380.0
2022-05-20 11:50:00,483.99,484.36,483.07,483.16,9592.0,463.883,464.2376,463.0012,463.0875,9592.0
2022-05-20 12:00:00,482.92,483.54,482.03,482.03,10259.0,462.8574,463.4517,462.0044,462.0044,10259.0
2022-05-20 12:10:00,481.1,482.03,480.15,481.7,7927.0,461.113,462.0044,460.2025,461.6881,7927.0
2022-05-20 12:20:00,481.51,482.84,481.51,482.6,5656.0,461.506,462.7808,461.506,462.5507,5656.0
2022-05-20 12:30:00,482.8,483.3,481.67,482.26,7150.0,462.7424,463.2217,461.6594,462.2249,7150.0
2022-05-20 12:40:00,482.04,482.49,481.11,482.32,10950.0,462.014,462.4453,461.1226,462.2824,10950.0
2022-05-20 12:50:00,482.28,482.71,480.62,480.75,14533.0,462.244,462.6562,460.653,460.7776,14533.0
2022-05-20 13:00:00,480.84,481.6,480.11,480.39,5311.0,460.8638,461.5923,460.1642,460.4325,5311.0
2022-05-20 13:10:00,480.48,481.28,480.29,480.73,3913.0,460.5188,461.2856,460.3367,460.7584,3913.0
2022-05-20 13:20:00,480.9,481.57,480.65,481.38,4086.0,460.9214,461.5635,460.6817,461.3814,4086.0
2022-05-20 13:30:00,481.41,484.14,481.41,483.99,9124.0,461.4102,464.0268,461.4102,463.883,9124.0
2022-05-20 13:40:00,483.78,484.51,483.16,483.5,20640.0,463.6817,464.3814,463.0875,463.4133,20640.0
2022-05-20 13:50:00,483.43,484.64,482.91,484.43,8436.0,463.3462,464.506,462.8479,464.3047,8436.0
2022-05-20 14:00:00,484.57,484.67,482.58,483.14,13051.0,464.4389,464.5347,462.5316,463.0683,13051.0
2022-05-20 14:10:00,483.42,484.04,482.51,483.11,7455.0,463.3367,463.9309,462.4645,463.0395,7455.0
2022-05-20 14:20:00,483.04,484.11,482.12,484.11,10339.0,462.9725,463.998,462.0907,463.998,10339.0
2022-05-20 14:30:00,484.17,484.5,483.06,484.0,12295.0,464.0555,464.3718,462.9916,463.8926,12295.0
2022-05-20 14:40:00,483.92,485.66,483.76,485.57,10700.0,463.8159,465.4836,463.6625,465.3973,10700.0
2022-05-20 14:50:00,485.47,486.91,485.47,486.68,10096.0,465.3015,466.6817,465.3015,466.4612,10096.0
2022-05-20 15:00:00,486.57,486.85,485.47,485.82,5512.0,466.3558,466.6242,465.3015,465.637,5512.0
2022-05-20 15:10:00,485.65,487.15,485.64,486.88,12380.0,465.474,466.9117,465.4644,466.6529,12380.0
2022-05-20 15:20:00,487.07,488.89,486.95,488.89,9998.0,466.835,468.5794,466.72,468.5794,9998.0
2022-05-20 15:30:00,488.84,491.17,488.04,489.99,24951.0,468.5315,470.7647,467.7647,469.6337,24951.0
2022-05-20 15:40:00,490.52,493.0,490.27,490.67,71043.0,470.1417,472.5187,469.9021,470.2855,71043.0
2022-05-20 15:50:00,490.79,493.54,490.79,492.72,85124.0,470.4005,473.0362,470.4005,472.2503,85124.0
2022-05-23 09:30:00,490.57,495.72,490.31,495.44,42070.0,470.1896,475.1257,469.9404,474.8573,42070.0
2022-05-23 09:40:00,495.84,497.72,495.4,496.65,16568.0,475.2407,477.0426,474.819,476.017,16568.0
2022-05-23 09:50:00,496.6,498.39,496.46,497.98,13160.0,475.9691,477.6847,475.8349,477.2918,13160.0
2022-05-23 10:00:00,497.89,497.89,492.96,493.34,12241.0,477.2055,477.2055,472.4803,472.8445,12241.0
2022-05-23 10:10:00,493.38,498.99,493.37,498.85,15991.0,472.8829,478.2598,472.8733,478.1256,15991.0
2022-05-23 10:20:00,498.25,498.36,495.89,498.02,10915.0,477.5506,477.656,475.2886,477.3301,10915.0
2022-05-23 10:30:00,498.38,498.38,495.54,495.54,47366.0,477.6752,477.6752,474.9531,474.9531,47366.0
2022-05-23 10:40:00,495.73,497.01,495.01,497.0,16262.0,475.1353,476.3621,474.4452,476.3525,16262.0
2022-05-23 10:50:00,496.39,497.7,493.82,497.58,18680.0,475.7678,477.0234,473.3046,476.9084,18680.0
2022-05-23 11:00:00,497.4,499.77,497.06,499.77,16607.0,476.7359,479.0074,476.41,479.0074,16607.0
2022-05-23 11:10:00,500.0,500.61,499.09,499.27,18151.0,479.2279,479.8125,478.3557,478.5282,18151.0
2022-05-23 11:20:00,499.25,499.5,498.26,498.94,24145.0,478.509,478.7486,477.5601,478.2119,24145.0
2022-05-23 11:30:00,498.94,499.33,498.46,498.58,12120.0,478.2119,478.5857,477.7518,477.8669,12120.0
2022-05-23 11:40:00,498.8,499.83,498.56,499.11,19241.0,478.0777,479.0649,477.8477,478.3748,19241.0
2022-05-23 11:50:00,499.38,499.56,498.7,499.12,6931.0,478.6336,478.8061,477.9819,478.3844,6931.0
2022-05-23 12:00:00,499.13,499.78,497.16,497.32,18158.0,478.394,479.017,476.5058,476.6592,18158.0
2022-05-23 12:10:00,497.22,498.12,496.72,496.72,6704.0,476.5634,477.426,476.0841,476.0841,6704.0
2022-05-23 12:20:00,496.9,497.24,496.01,497.12,5718.0,476.2566,476.5825,475.4036,476.4675,5718.0
2022-05-23 12:30:00,496.89,497.33,496.76,497.11,5800.0,476.2471,476.6688,476.1225,476.4579,5800.0
2022-05-23 12:40:00,497.31,497.31,495.99,495.99,8644.0,476.6496,476.6496,475.3845,475.3845,8644.0
2022-05-23 12:50:00,495.76,496.18,494.34,496.12,14037.0,475.164,475.5666,473.803,475.5091,14037.0
2022-05-23 13:00:00,496.06,496.09,494.96,495.8,7863.0,475.4515,475.4803,474.3972,475.2023,7863.0
2022-05-23 13:10:00,495.5,495.99,493.98,494.45,7888.0,474.9148,475.3845,473.458,473.9084,7888.0
2022-05-23 13:20:00,494.7,495.79,494.11,495.31,4970.0,474.148,475.1928,473.5826,474.7327,4970.0
2022-05-23 13:30:00,495.39,496.42,494.89,495.92,8076.0,474.8094,475.7966,474.3302,475.3174,8076.0
2022-05-23 13:40:00,496.13,496.51,495.94,496.09,9150.0,475.5186,475.8829,475.3365,475.4803,9150.0
2022-05-23 13:50:00,496.06,497.03,495.68,497.03,18753.0,475.4515,476.3812,475.0873,476.3812,18753.0
2022-05-23 14:00:00,497.02,497.13,495.24,495.44,10527.0,476.3717,476.4771,474.6656,474.8573,10527.0
2022-05-23 14:10:00,495.7,496.36,495.38,495.5,14575.0,475.1065,475.7391,474.7998,474.9148,14575.0
2022-05-23 14:20:00,495.64,495.68,494.54,495.1,17974.0,475.049,475.0873,473.9947,474.5314,17974.0
2022-05-23 14:30:00,495.2,495.25,494.48,495.25,13780.0,474.6273,474.6752,473.9372,474.6752,13780.0
2022-05-23 14:40:00,495.22,495.75,494.53,494.95,14857.0,474.6464,475.1544,473.9851,474.3877,14857.0
2022-05-23 14:50:00,494.71,495.55,494.71,495.03,7716.0,474.1576,474.9627,474.1576,474.4643,7716.0
2022-05-23 15:00:00,495.24,495.55,494.48,495.52,8502.0,474.6656,474.9627,473.9372,474.934,8502.0
2022-05-23 15:10:00,495.53,495.53,494.3,495.13,6964.0,474.9436,474.9436,473.7647,474.5602,6964.0
2022-05-23 15:20:00,495.13,495.13,493.67,494.19,7990.0,474.5602,474.5602,473.1608,473.6592,7990.0
2022-05-23 15:30:00,494.31,495.8,494.12,494.13,14837.0,473.7742,475.2023,473.5921,473.6017,14837.0
2022-05-23 15:40:00,494.04,494.26,491.87,492.06,24749.0,473.5155,473.7263,471.4356,471.6177,24749.0
2022-05-23 15:50:00,492.62,494.9,492.1,494.66,75570.0,472.1545,474.3397,471.6561,474.1097,75570.0
2022-05-24 09:30:00,496.93,498.65,492.0,498.65,39215.0,476.2854,477.9339,471.5602,477.9339,39215.0
2022-05-24 09:40:00,498.1,498.63,495.77,496.86,15345.0,477.4068,477.9148,475.1736,476.2183,15345.0
2022-05-24 09:50:00,496.89,498.23,496.75,497.65,13039.0,476.2471,477.5314,476.1129,476.9755,13039.0
2022-05-24 10:00:00,497.58,499.0,494.45,494.67,16144.0,476.9084,478.2694,473.9084,474.1193,16144.0
2022-05-24 10:10:00,494.56,495.91,493.88,494.81,9588.0,474.0139,475.3078,473.3621,474.2535,9588.0
2022-05-24 10:20:00,495.06,496.1,494.67,495.38,6003.0,474.4931,475.4899,474.1193,474.7998,6003.0
2022-05-24 10:30:00,495.13,495.25,493.92,495.25,5848.0,474.5602,474.6752,473.4005,474.6752,5848.0
2022-05-24 10:40:00,494.82,495.95,494.45,494.89,11821.0,474.2631,475.3461,473.9084,474.3302,11821.0
2022-05-24 10:50:00,495.1,495.82,494.7,495.67,21975.0,474.5314,475.2215,474.148,475.0777,21975.0
2022-05-24 11:00:00,495.69,496.1,494.92,495.61,11291.0,475.0969,475.4899,474.3589,475.0202,11291.0
2022-05-24 11:10:00,495.43,495.71,493.75,493.75,20504.0,474.8477,475.1161,473.2375,473.2375,20504.0
2022-05-24 11:20:00,493.33,494.67,493.02,494.67,7692.0,472.835,474.1193,472.5378,474.1193,7692.0
2022-05-24 11:30:00,494.65,495.89,494.48,495.7,11139.0,474.1001,475.2886,473.9372,475.1065,11139.0
2022-05-24 11:40:00,495.8,497.4,495.74,497.36,7812.0,475.2023,476.7359,475.1448,476.6975,7812.0
2022-05-24 11:50:00,497.5,498.17,496.37,497.85,13232.0,476.8317,477.4739,475.7487,477.1672,13232.0
2022-05-24 12:00:00,497.54,498.24,497.08,498.24,8739.0,476.8701,477.541,476.4292,477.541,8739.0
2022-05-24 12:10:00,498.35,499.07,497.83,498.47,38257.0,477.6464,478.3365,477.148,477.7614,38257.0
2022-05-24 12:20:00,498.9,498.9,496.78,496.78,12608.0,478.1736,478.1736,476.1416,476.1416,12608.0
2022-05-24 12:30:00,496.79,496.84,495.54,495.88,4296.0,476.1512,476.1991,474.9531,475.279,4296.0
2022-05-24 12:40:00,496.0,496.95,495.81,496.82,10734.0,475.394,476.3046,475.2119,476.18,10734.0
2022-05-24 12:50:00,497.0,497.33,495.82,495.82,19381.0,476.3525,476.6688,475.2215,475.2215,19381.0
2022-05-24 13:00:00,495.66,495.83,494.44,495.06,5213.0,475.0682,475.2311,473.8988,474.4931,5213.0
2022-05-24 13:10:00,494.92,496.28,494.89,496.13,10838.0,474.3589,475.6624,474.3302,475.5186,10838.0
2022-05-24 13:20:00,496.03,496.86,495.46,496.84,6623.0,475.4228,476.2183,474.8765,476.1991,6623.0
2022-05-24 13:30:00,496.22,496.92,495.8,496.51,6963.0,475.6049,476.2758,475.2023,475.8829,6963.0
2022-05-24 13:40:00,496.56,496.94,496.16,496.63,7491.0,475.9308,476.295,475.5474,475.9979,7491.0
2022-05-24 13:50:00,497.06,497.97,496.79,497.02,28814.0,476.41,477.2822,476.1512,476.3717,28814.0
2022-05-24 14:00:00,497.3,497.5,496.48,497.38,10255.0,476.64,476.8317,475.8541,476.7167,10255.0
2022-05-24 14:10:00,497.44,498.86,497.38,498.27,16950.0,476.7742,478.1352,476.7167,477.5697,16950.0
2022-05-24 14:20:00,498.46,500.58,498.38,499.95,12612.0,477.7518,479.7838,477.6752,479.1799,12612.0
2022-05-24 14:30:00,499.95,502.2,499.91,501.66,4745.0,479.1799,481.3365,479.1416,480.8189,4745.0
2022-05-24 14:40:00,501.96,502.28,500.68,500.99,21742.0,481.1064,481.4131,479.8796,480.1767,21742.0
2022-05-24 14:50:00,501.06,501.09,500.24,501.05,30509.0,480.2438,480.2726,479.4579,480.2342,30509.0
2022-05-24 15:00:00,501.05,502.56,501.0,502.02,11303.0,480.2342,481.6815,480.1863,481.1639,11303.0
2022-05-24 15:10:00,502.36,503.74,502.27,503.14,21586.0,481.4898,482.8125,481.4036,482.2374,21586.0
2022-05-24 15:20:00,502.95,503.49,502.37,503.48,15292.0,482.0553,482.5729,481.4994,482.5633,15292.0
2022-05-24 15:30:00,503.5,505.88,502.82,505.28,23721.0,482.5825,484.8636,481.9307,484.2885,23721.0
2022-05-24 15:40:00,505.35,506.33,505.18,505.69,36610.0,484.3556,485.2949,484.1927,484.6815,36610.0
2022-05-24 15:50:00,505.82,506.01,504.23,505.77,128711.0,484.8061,484.9882,483.2821,484.7582,128711.0
2022-05-25 09:30:00,504.42,505.27,500.33,504.26,22463.0,483.4642,484.2789,479.5442,483.3109,22463.0
2022-05-25 09:40:00,504.56,504.95,501.63,504.95,16002.0,483.5984,483.9722,480.7901,483.9722,16002.0
2022-05-25 09:50:00,505.82,505.93,504.59,504.64,5134.0,484.8061,484.9115,483.6272,483.6751,5134.0
2022-05-25 10:00:00,504.3,505.39,504.0,505.18,6265.0,483.3492,484.3939,483.0617,484.1927,6265.0
2022-05-25 10:10:00,505.19,507.8,505.18,507.09,11892.0,484.2022,486.7038,484.1927,486.0233,11892.0
2022-05-25 10:20:00,506.97,509.22,506.96,508.19,5325.0,485.9083,488.0648,485.8987,487.0776,5325.0
2022-05-25 10:30:00,508.09,510.49,507.81,510.21,10649.0,486.9818,489.2821,486.7134,489.0137,10649.0
2022-05-25 10:40:00,510.03,510.99,508.29,508.63,14783.0,488.8412,489.7613,487.1735,487.4993,14783.0
2022-05-25 10:50:00,508.87,510.74,508.86,510.56,10362.0,487.7294,489.5217,487.7198,489.3492,10362.0
2022-05-25 11:00:00,510.37,510.44,508.74,508.96,11477.0,489.167,489.2341,487.6048,487.8156,11477.0
2022-05-25 11:10:00,509.24,509.25,507.16,507.71,6660.0,488.084,488.0936,486.0904,486.6176,6660.0
2022-05-25 11:20:00,507.58,509.37,507.51,509.1,7483.0,486.493,488.2086,486.4259,487.9498,7483.0
2022-05-25 11:30:00,508.75,509.07,506.01,506.06,3905.0,487.6143,487.9211,484.9882,485.0361,3905.0
2022-05-25 11:40:00,506.01,507.45,506.01,506.94,13137.0,484.9882,486.3684,484.9882,485.8795,13137.0
2022-05-25 11:50:00,507.1,507.9,506.81,507.51,6688.0,486.0329,486.7997,485.7549,486.4259,6688.0
2022-05-25 12:00:00,507.47,508.45,507.31,507.44,5900.0,486.3875,487.3268,486.2342,486.3588,5900.0
2022-05-25 12:10:00,507.53,507.64,505.79,506.06,6211.0,486.445,486.5505,484.7773,485.0361,6211.0
2022-05-25 12:20:00,505.93,506.22,504.99,505.34,31436.0,484.9115,485.1895,484.0106,484.346,31436.0
2022-05-25 12:30:00,505.42,505.57,503.52,504.16,7572.0,484.4227,484.5665,482.6016,483.215,7572.0
2022-05-25 12:40:00,504.47,504.86,504.24,504.33,6198.0,483.5122,483.886,483.2917,483.378,6198.0
2022-05-25 12:50:00,504.08,504.08,502.39,503.26,9056.0,483.1384,483.1384,481.5186,482.3524,9056.0
2022-05-25 13:00:00,503.13,503.8,502.97,503.46,13241.0,482.2278,482.87,482.0745,482.5441,13241.0
2022-05-25 13:10:00,503.56,503.9,502.73,503.82,6801.0,482.64,482.9658,481.8444,482.8892,6801.0
2022-05-25 13:20:00,503.8,504.46,503.8,504.34,5501.0,482.87,483.5026,482.87,483.3876,5501.0
2022-05-25 13:30:00,504.31,504.66,503.75,503.88,9626.0,483.3588,483.6943,482.8221,482.9467,9626.0
2022-05-25 13:40:00,503.88,505.37,503.88,504.77,24445.0,482.9467,484.3748,482.9467,483.7997,24445.0
2022-05-25 13:50:00,504.7,504.7,502.6,502.96,8401.0,483.7326,483.7326,481.7198,482.0649,8401.0
2022-05-25 14:00:00,502.6,504.29,500.53,501.16,20128.0,481.7198,483.3396,479.7358,480.3397,20128.0
2022-05-25 14:10:00,501.48,503.65,500.29,503.05,19291.0,480.6464,482.7262,479.5058,482.1512,19291.0
2022-05-25 14:20:00,502.98,504.5,502.7,503.83,11231.0,482.0841,483.5409,481.8157,482.8987,11231.0
2022-05-25 14:30:00,504.1,504.23,502.75,502.77,19750.0,483.1575,483.2821,481.8636,481.8828,19750.0
2022-05-25 14:40:00,502.75,504.27,502.67,503.09,9029.0,481.8636,483.3205,481.7869,482.1895,9029.0
2022-05-25 14:50:00,503.27,504.21,502.41,502.89,14680.0,482.362,483.263,481.5377,481.9978,14680.0
2022-05-25 15:00:00,502.77,505.44,502.77,505.23,12658.0,481.8828,484.4419,481.8828,484.2406,12658.0
2022-05-25 15:10:00,505.22,505.85,504.91,505.22,9513.0,484.231,484.8348,483.9339,484.231,9513.0
2022-05-25 15:20:00,505.2,505.67,504.26,505.44,11843.0,484.2118,484.6623,483.3109,484.4419,11843.0
2022-05-25 15:30:00,505.34,505.78,504.14,504.42,14966.0,484.346,484.7677,483.1959,483.4642,14966.0
2022-05-25 15:40:00,504.49,505.9,504.29,504.81,23964.0,483.5313,484.8827,483.3396,483.838,23964.0
2022-05-25 15:50:00,504.78,506.52,503.64,504.78,51835.0,483.8093,485.477,482.7166,483.8093,51835.0
2022-05-26 09:30:00,507.07,509.99,505.6,509.33,18684.0,486.0041,488.8028,484.5952,488.1703,18684.0
2022-05-26 09:40:00,510.55,513.84,510.06,512.65,7837.0,489.3396,492.4929,488.8699,491.3523,7837.0
2022-05-26 09:50:00,512.62,513.05,509.38,509.39,13120.0,491.3236,491.7357,488.2182,488.2278,13120.0
2022-05-26 10:00:00,509.15,511.23,508.27,508.33,6044.0,487.9977,489.9913,487.1543,487.2118,6044.0
2022-05-26 10:10:00,508.32,509.44,507.95,508.37,6402.0,487.2022,488.2757,486.8476,487.2501,6402.0
2022-05-26 10:20:00,508.89,508.89,507.92,508.3,12354.0,487.7485,487.7485,486.8188,487.183,12354.0
2022-05-26 10:30:00,508.26,509.92,508.13,508.99,7388.0,487.1447,488.7357,487.0201,487.8444,7388.0
2022-05-26 10:40:00,508.96,509.01,507.14,507.29,6041.0,487.8156,487.8635,486.0712,486.215,6041.0
2022-05-26 10:50:00,507.5,508.14,506.67,506.74,7892.0,486.4163,487.0297,485.6208,485.6879,7892.0
2022-05-26 11:00:00,506.43,507.31,506.39,506.79,12423.0,485.3907,486.2342,485.3524,485.7358,12423.0
2022-05-26 11:10:00,506.99,508.67,506.99,508.35,5229.0,485.9275,487.5377,485.9275,487.231,5229.0
2022-05-26 11:20:00,508.73,510.37,508.6,509.9,7673.0,487.5952,489.167,487.4706,488.7166,7673.0
2022-05-26 11:30:00,510.0,510.88,509.94,510.88,6497.0,488.8124,489.6559,488.7549,489.6559,6497.0
2022-05-26 11:40:00,510.5,510.67,509.85,509.85,3713.0,489.2916,489.4546,488.6687,488.6687,3713.0
2022-05-26 11:50:00,509.63,510.35,509.11,510.15,5952.0,488.4578,489.1479,487.9594,488.9562,5952.0
2022-05-26 12:00:00,510.2,510.62,509.98,510.25,6121.0,489.0041,489.4067,488.7932,489.052,6121.0
2022-05-26 12:10:00,510.37,510.81,509.79,509.79,13013.0,489.167,489.5888,488.6111,488.6111,13013.0
2022-05-26 12:20:00,509.99,510.95,509.79,510.08,15440.0,488.8028,489.723,488.6111,488.8891,15440.0
2022-05-26 12:30:00,510.06,510.5,509.74,510.08,16089.0,488.8699,489.2916,488.5632,488.8891,16089.0
2022-05-26 12:40:00,510.14,510.39,509.04,509.6,6949.0,488.9466,489.1862,487.8923,488.429,6949.0
2022-05-26 12:50:00,509.62,511.04,509.54,511.02,11489.0,488.4482,489.8092,488.3715,489.79,11489.0
2022-05-26 13:00:00,511.03,511.19,510.55,511.06,8171.0,489.7996,489.953,489.3396,489.8284,8171.0
2022-05-26 13:10:00,511.19,511.28,510.6,510.89,11859.0,489.953,490.0392,489.3875,489.6654,11859.0
2022-05-26 13:20:00,510.89,511.09,510.3,510.61,11758.0,489.6654,489.8571,489.1,489.3971,11758.0
2022-05-26 13:30:00,510.61,511.34,510.59,511.01,9450.0,489.3971,490.0967,489.3779,489.7805,9450.0
2022-05-26 13:40:00,510.91,512.24,510.7,512.24,8506.0,489.6846,490.9594,489.4833,490.9594,8506.0
2022-05-26 13:50:00,512.45,512.47,511.11,511.27,6749.0,491.1606,491.1798,489.8763,490.0297,6749.0
2022-05-26 14:00:00,511.5,512.56,511.5,512.44,6346.0,490.2501,491.2661,490.2501,491.1511,6346.0
2022-05-26 14:10:00,512.43,512.97,512.31,512.43,5452.0,491.1415,491.659,491.0265,491.1415,5452.0
2022-05-26 14:20:00,512.37,513.34,512.37,512.96,6473.0,491.084,492.0137,491.084,491.6494,6473.0
2022-05-26 14:30:00,512.96,512.96,512.06,512.63,5351.0,491.6494,491.6494,490.7868,491.3332,5351.0
2022-05-26 14:40:00,512.6,513.93,512.59,513.5,5632.0,491.3044,492.5791,491.2948,492.167,5632.0
2022-05-26 14:50:00,513.68,514.37,513.56,514.2,5854.0,492.3395,493.0009,492.2245,492.8379,5854.0
2022-05-26 15:00:00,513.9,513.9,512.73,513.53,5310.0,492.5504,492.5504,491.429,492.1958,5310.0
2022-05-26 15:10:00,513.48,513.74,512.42,512.64,8810.0,492.1478,492.397,491.1319,491.3427,8810.0
2022-05-26 15:20:00,512.53,513.5,511.87,513.1,7649.0,491.2373,492.167,490.6047,491.7836,7649.0
2022-05-26 15:30:00,512.99,513.72,512.74,513.57,15155.0,491.6782,492.3779,491.4386,492.2341,15155.0
2022-05-26 15:40:00,513.53,514.75,513.46,514.62,20599.0,492.1958,493.3651,492.1287,493.2405,20599.0
2022-05-26 15:50:00,514.79,515.0,512.09,512.74,65981.0,493.4034,493.6047,490.8156,491.4386,65981.0
2022-05-27 09:30:00,512.57,515.57,510.03,515.0,28560.0,491.2756,494.151,488.8412,493.6047,28560.0
2022-05-27 09:40:00,515.04,515.65,513.39,515.63,32417.0,493.643,494.2277,492.0616,494.2085,32417.0
2022-05-27 09:50:00,515.37,518.22,514.76,517.59,21041.0,493.9593,496.6909,493.3747,496.0871,21041.0
2022-05-27 10:00:00,517.94,517.94,515.34,515.62,14530.0,496.4226,496.4226,493.9306,494.1989,14530.0
2022-05-27 10:10:00,515.53,515.53,514.29,515.25,15350.0,494.1127,494.1127,492.9242,493.8443,15350.0
2022-05-27 10:20:00,515.2,517.03,515.17,515.38,17352.0,493.7964,495.5504,493.7676,493.9689,17352.0
2022-05-27 10:30:00,515.29,515.56,513.48,514.25,11491.0,493.8826,494.1414,492.1478,492.8859,11491.0
2022-05-27 10:40:00,514.31,515.04,513.84,514.83,9529.0,492.9434,493.643,492.4929,493.4418,9529.0
2022-05-27 10:50:00,514.88,514.97,514.23,514.63,13776.0,493.4897,493.5759,492.8667,493.2501,13776.0
2022-05-27 11:00:00,514.77,515.51,513.92,515.14,14269.0,493.3843,494.0935,492.5696,493.7389,14269.0
2022-05-27 11:10:00,515.09,516.84,514.96,516.84,12467.0,493.691,495.3683,493.5664,495.3683,12467.0
2022-05-27 11:20:00,516.77,517.87,516.77,517.01,9418.0,495.3012,496.3555,495.3012,495.5312,9418.0
2022-05-27 11:30:00,516.66,517.78,516.66,516.86,11938.0,495.1957,496.2692,495.1957,495.3874,11938.0
2022-05-27 11:40:00,517.18,518.35,517.0,518.33,9340.0,495.6941,496.8155,495.5216,496.7964,9340.0
2022-05-27 11:50:00,518.37,519.36,518.37,519.15,6933.0,496.8347,497.7836,496.8347,497.5823,6933.0
2022-05-27 12:00:00,519.15,519.22,516.89,517.05,8881.0,497.5823,497.6494,495.4162,495.5695,8881.0
2022-05-27 12:10:00,516.88,517.17,515.58,516.99,10453.0,495.4066,495.6845,494.1606,495.512,10453.0
2022-05-27 12:20:00,516.84,517.33,516.44,517.28,7136.0,495.3683,495.8379,494.9849,495.79,7136.0
2022-05-27 12:30:00,517.26,517.91,516.64,517.8,7356.0,495.7708,496.3938,495.1766,496.2884,7356.0
2022-05-27 12:40:00,517.74,518.27,517.31,517.84,4641.0,496.2309,496.7388,495.8187,496.3267,4641.0
2022-05-27 12:50:00,517.75,519.09,517.68,519.07,5252.0,496.2405,497.5248,496.1734,497.5056,5252.0
2022-05-27 13:00:00,518.95,519.5,518.46,518.7,17707.0,497.3906,497.9177,496.921,497.151,17707.0
2022-05-27 13:10:00,518.78,519.07,518.5,518.9,4741.0,497.2277,497.5056,496.9593,497.3427,4741.0
2022-05-27 13:20:00,519.08,519.28,518.69,519.13,5332.0,497.5152,497.7069,497.1414,497.5631,5332.0
2022-05-27 13:30:00,519.12,519.31,518.18,518.18,7472.0,497.5535,497.7356,496.6526,496.6526,7472.0
2022-05-27 13:40:00,517.9,519.03,517.83,519.03,6552.0,496.3842,497.4673,496.3171,497.4673,6552.0
2022-05-27 13:50:00,518.7,519.26,518.48,519.25,6248.0,497.151,497.6877,496.9401,497.6781,6248.0
2022-05-27 14:00:00,519.26,519.8,518.99,519.75,9951.0,497.6877,498.2053,497.4289,498.1574,9951.0
2022-05-27 14:10:00,519.65,519.67,519.25,519.67,7067.0,498.0615,498.0807,497.6781,498.0807,7067.0
2022-05-27 14:20:00,519.87,519.87,518.73,518.75,10258.0,498.2724,498.2724,497.1797,497.1989,10258.0
2022-05-27 14:30:00,518.62,518.93,518.11,518.26,9010.0,497.0743,497.3714,496.5855,496.7293,9010.0
2022-05-27 14:40:00,518.13,519.62,518.04,519.62,9153.0,496.6047,498.0328,496.5184,498.0328,9153.0
2022-05-27 14:50:00,519.43,519.73,519.27,519.38,4660.0,497.8507,498.1382,497.6973,497.8027,4660.0
2022-05-27 15:00:00,519.42,521.31,519.41,521.31,8972.0,497.8411,499.6526,497.8315,499.6526,8972.0
2022-05-27 15:10:00,521.01,521.36,520.52,520.75,9159.0,499.365,499.7005,498.8954,499.1158,9159.0
2022-05-27 15:20:00,520.76,521.4,520.5,521.25,8574.0,499.1254,499.7388,498.8762,499.595,8574.0
2022-05-27 15:30:00,521.33,521.52,519.81,520.63,24143.0,499.6717,499.8538,498.2149,499.0008,24143.0
2022-05-27 15:40:00,520.6,520.77,519.69,520.7,32407.0,498.972,499.135,498.0999,499.0679,32407.0
2022-05-27 15:50:00,520.67,521.03,520.09,520.55,127738.0,499.0391,499.3842,498.4832,498.9241,127738.0
2022-05-31 09:30:00,515.4,518.31,512.61,514.15,52831.0,493.9881,496.7772,491.314,492.79,52831.0
2022-05-31 09:40:00,514.0,514.74,512.28,513.55,10945.0,492.6462,493.3555,490.9977,492.2149,10945.0
2022-05-31 09:50:00,514.84,518.71,514.84,518.21,17379.0,493.4513,497.1606,493.4513,496.6813,17379.0
2022-05-31 10:00:00,517.87,518.14,516.58,517.89,10779.0,496.3555,496.6142,495.1191,496.3746,10779.0
2022-05-31 10:10:00,517.75,519.05,517.2,519.05,16477.0,496.2405,497.4864,495.7133,497.4864,16477.0
2022-05-31 10:20:00,519.05,520.61,517.03,517.31,15001.0,497.4864,498.9816,495.5504,495.8187,15001.0
2022-05-31 10:30:00,517.16,519.25,516.86,518.63,6083.0,495.675,497.6781,495.3874,497.0839,6083.0
2022-05-31 10:40:00,518.77,520.17,518.65,519.79,8381.0,497.2181,498.5599,497.1031,498.1957,8381.0
2022-05-31 10:50:00,519.7,519.83,518.8,519.76,6030.0,498.1094,498.234,497.2468,498.1669,6030.0
2022-05-31 11:00:00,519.65,520.26,517.67,517.67,4959.0,498.0615,498.6462,496.1638,496.1638,4959.0
2022-05-31 11:10:00,517.32,517.74,516.01,516.59,5538.0,495.8283,496.2309,494.5727,495.1286,5538.0
2022-05-31 11:20:00,516.41,516.72,515.94,515.94,5833.0,494.9561,495.2532,494.5056,494.5056,5833.0
2022-05-31 11:30:00,515.45,516.1,514.39,514.96,6372.0,494.036,494.659,493.02,493.5664,6372.0
2022-05-31 11:40:00,515.06,515.33,513.87,514.21,9119.0,493.6622,493.921,492.5216,492.8475,9119.0
2022-05-31 11:50:00,514.08,516.03,514.08,516.03,11741.0,492.7229,494.5919,492.7229,494.5919,11741.0
2022-05-31 12:00:00,516.06,516.43,515.56,515.56,8942.0,494.6207,494.9753,494.1414,494.1414,8942.0
2022-05-31 12:10:00,515.68,515.89,513.93,514.67,11099.0,494.2564,494.4577,492.5791,493.2884,11099.0
2022-05-31 12:20:00,514.76,515.09,514.19,514.61,4662.0,493.3747,493.691,492.8283,493.2309,4662.0
2022-05-31 12:30:00,514.82,515.72,514.59,515.68,10166.0,493.4322,494.2948,493.2117,494.2564,10166.0
2022-05-31 12:40:00,515.68,515.87,514.72,515.07,6102.0,494.2564,494.4386,493.3363,493.6718,6102.0
2022-05-31 12:50:00,515.15,515.63,514.09,514.59,13389.0,493.7485,494.2085,492.7325,493.2117,13389.0
2022-05-31 13:00:00,514.61,515.71,513.71,515.58,8851.0,493.2309,494.2852,492.3683,494.1606,8851.0
2022-05-31 13:10:00,515.43,515.54,513.55,514.5,9082.0,494.0168,494.1223,492.2149,493.1255,9082.0
2022-05-31 13:20:00,514.63,515.23,514.35,514.73,7725.0,493.2501,493.8251,492.9817,493.3459,7725.0
2022-05-31 13:30:00,514.7,515.75,514.53,514.64,10925.0,493.3172,494.3235,493.1542,493.2597,10925.0
2022-05-31 13:40:00,514.6,515.13,513.55,513.63,10169.0,493.2213,493.7293,492.2149,492.2916,10169.0
2022-05-31 13:50:00,513.69,514.68,513.28,514.68,13682.0,492.3491,493.298,491.9562,493.298,13682.0
2022-05-31 14:00:00,514.49,515.02,513.56,513.84,14185.0,493.1159,493.6239,492.2245,492.4929,14185.0
2022-05-31 14:10:00,514.12,515.14,514.02,514.59,12170.0,492.7613,493.7389,492.6654,493.2117,12170.0
2022-05-31 14:20:00,514.66,514.96,513.47,514.73,14697.0,493.2788,493.5664,492.1383,493.3459,14697.0
2022-05-31 14:30:00,514.78,514.89,513.08,514.09,9901.0,493.3938,493.4993,491.7645,492.7325,9901.0
2022-05-31 14:40:00,514.18,514.18,512.0,512.0,10714.0,492.8188,492.8188,490.7293,490.7293,10714.0
2022-05-31 14:50:00,512.21,512.68,510.98,512.27,15835.0,490.9306,491.3811,489.7517,490.9881,15835.0
2022-05-31 15:00:00,512.05,512.43,510.23,511.54,21430.0,490.7773,491.1415,489.0329,490.2884,21430.0
2022-05-31 15:10:00,511.45,512.57,510.95,511.23,21005.0,490.2022,491.2756,489.723,489.9913,21005.0
2022-05-31 15:20:00,511.26,511.88,510.42,511.03,15487.0,490.0201,490.6143,489.215,489.7996,15487.0
2022-05-31 15:30:00,511.16,513.12,511.16,512.91,27773.0,489.9242,491.8028,489.9242,491.6015,27773.0
2022-05-31 15:40:00,512.69,513.0,509.7,509.86,30995.0,491.3907,491.6878,488.5249,488.6782,30995.0
2022-05-31 15:50:00,509.74,511.91,506.8,509.68,203240.0,488.5632,490.6431,485.7454,488.5057,203240.0
2022-06-01 09:30:00,510.8,512.45,508.2,509.15,21426.0,489.5792,491.1606,487.0872,487.9977,21426.0
2022-06-01 09:40:00,508.98,509.33,504.06,505.21,11412.0,487.8348,488.1703,483.1192,484.2214,11412.0
2022-06-01 09:50:00,505.21,507.76,504.37,506.21,8275.0,484.2214,486.6655,483.4163,485.1799,8275.0
2022-06-01 10:00:00,507.54,507.84,505.71,506.53,5758.0,486.4546,486.7422,484.7006,485.4866,5758.0
2022-06-01 10:10:00,506.6,507.35,504.86,505.77,5322.0,485.5537,486.2725,483.886,484.7582,5322.0
2022-06-01 10:20:00,505.01,506.36,504.84,506.1,11217.0,484.0297,485.3236,483.8668,485.0744,11217.0
2022-06-01 10:30:00,505.44,506.96,505.44,506.05,6581.0,484.4419,485.8987,484.4419,485.0265,6581.0
2022-06-01 10:40:00,505.79,506.03,503.71,505.42,8210.0,484.7773,485.0073,482.7837,484.4227,8210.0
2022-06-01 10:50:00,505.81,506.7,504.92,505.93,11837.0,484.7965,485.6495,483.9435,484.9115,11837.0
2022-06-01 11:00:00,505.73,506.13,504.87,505.58,4980.0,484.7198,485.1032,483.8955,484.576,4980.0
2022-06-01 11:10:00,505.25,505.62,503.42,503.71,10193.0,484.2598,484.6144,482.5058,482.7837,10193.0
2022-06-01 11:20:00,503.46,503.51,501.63,502.12,5273.0,482.5441,482.592,480.7901,481.2598,5273.0
2022-06-01 11:30:00,502.03,502.38,501.4,501.93,5559.0,481.1735,481.509,480.5697,481.0777,5559.0
2022-06-01 11:40:00,502.27,502.46,500.54,500.54,5630.0,481.4036,481.5857,479.7454,479.7454,5630.0
2022-06-01 11:50:00,500.25,500.5,499.75,499.81,3122.0,479.4675,479.7071,478.9882,479.0458,3122.0
2022-06-01 12:00:00,500.0,501.59,499.73,500.89,4924.0,479.2279,480.7518,478.9691,480.0809,4924.0
2022-06-01 12:10:00,500.52,501.59,500.48,501.59,6300.0,479.7263,480.7518,479.6879,480.7518,6300.0
2022-06-01 12:20:00,501.13,501.42,500.74,500.93,6546.0,480.3109,480.5889,479.9371,480.1192,6546.0
2022-06-01 12:30:00,500.81,501.19,500.3,500.69,5565.0,480.0042,480.3684,479.5154,479.8892,5565.0
2022-06-01 12:40:00,500.93,501.03,499.77,499.91,4210.0,480.1192,480.2151,479.0074,479.1416,4210.0
2022-06-01 12:50:00,499.89,500.81,499.89,500.59,6260.0,479.1224,480.0042,479.1224,479.7934,6260.0
2022-06-01 13:00:00,500.52,501.94,500.27,501.94,2400.0,479.7263,481.0873,479.4866,481.0873,2400.0
2022-06-01 13:10:00,502.19,502.38,501.2,501.84,11647.0,481.3269,481.509,480.378,480.9914,11647.0
2022-06-01 13:20:00,502.15,503.52,501.97,502.79,27747.0,481.2885,482.6016,481.116,481.902,27747.0
2022-06-01 13:30:00,502.88,503.55,502.6,502.61,9994.0,481.9882,482.6304,481.7198,481.7294,9994.0
2022-06-01 13:40:00,502.36,502.36,501.56,501.58,6683.0,481.4898,481.4898,480.7231,480.7422,6683.0
2022-06-01 13:50:00,501.61,501.61,500.04,500.04,4433.0,480.771,480.771,479.2662,479.2662,4433.0
2022-06-01 14:00:00,499.86,500.27,499.61,499.88,7297.0,479.0937,479.4866,478.8541,479.1128,7297.0
2022-06-01 14:10:00,499.77,499.77,499.04,499.46,4575.0,479.0074,479.0074,478.3077,478.7103,4575.0
2022-06-01 14:20:00,499.57,502.06,499.51,501.36,6676.0,478.8157,481.2023,478.7582,480.5314,6676.0
2022-06-01 14:30:00,501.36,502.12,501.1,501.11,6838.0,480.5314,481.2598,480.2822,480.2917,6838.0
2022-06-01 14:40:00,501.02,502.05,500.93,501.16,4535.0,480.2055,481.1927,480.1192,480.3397,4535.0
2022-06-01 14:50:00,501.17,501.3,500.73,501.08,5440.0,480.3493,480.4739,479.9275,480.263,5440.0
2022-06-01 15:00:00,501.06,501.6,500.72,501.27,5373.0,480.2438,480.7614,479.9179,480.4451,5373.0
2022-06-01 15:10:00,501.26,502.03,500.94,501.26,5782.0,480.4355,481.1735,480.1288,480.4355,5782.0
2022-06-01 15:20:00,501.51,501.99,501.36,501.53,7157.0,480.6751,481.1352,480.5314,480.6943,7157.0
2022-06-01 15:30:00,501.31,502.36,501.12,502.22,16073.0,480.4834,481.4898,480.3013,481.3556,16073.0
2022-06-01 15:40:00,502.34,502.4,500.47,501.67,28771.0,481.4706,481.5282,479.6783,480.8285,28771.0
2022-06-01 15:50:00,501.85,501.85,498.81,499.02,53529.0,481.001,481.001,478.0873,478.2886,53529.0
2022-06-02 09:30:00,500.96,500.96,494.01,495.82,12310.0,480.148,480.148,473.4867,475.2215,12310.0
2022-06-02 09:40:00,495.0,495.58,490.33,490.43,8516.0,474.4356,474.9915,469.9596,470.0554,8516.0
2022-06-02 09:50:00,490.55,491.62,489.81,490.08,11633.0,470.1705,471.196,469.4612,469.72,11633.0
2022-06-02 10:00:00,490.14,490.14,488.36,488.66,9706.0,469.7775,469.7775,468.0714,468.359,9706.0
2022-06-02 10:10:00,489.14,491.33,488.74,490.47,12783.0,468.819,470.9181,468.4356,470.0938,12783.0
2022-06-02 10:20:00,490.38,490.73,488.33,489.76,8559.0,470.0075,470.343,468.0427,469.4133,8559.0
2022-06-02 10:30:00,489.98,491.34,489.48,489.62,13067.0,469.6241,470.9276,469.1449,469.2791,13067.0
2022-06-02 10:40:00,489.86,490.1,488.88,489.59,15113.0,469.5091,469.7391,468.5698,469.2503,15113.0
2022-06-02 10:50:00,489.76,490.44,489.4,489.86,13864.0,469.4133,470.065,469.0682,469.5091,13864.0
2022-06-02 11:00:00,489.89,491.02,489.73,490.48,32657.0,469.5379,470.6209,469.3845,470.1034,32657.0
2022-06-02 11:10:00,490.62,491.94,490.25,491.45,12131.0,470.2375,471.5027,469.8829,471.0331,12131.0
2022-06-02 11:20:00,491.42,491.66,490.71,491.29,11215.0,471.0043,471.2343,470.3238,470.8797,11215.0
2022-06-02 11:30:00,491.11,491.78,490.73,491.0,10415.0,470.7072,471.3494,470.343,470.6018,10415.0
2022-06-02 11:40:00,491.05,494.32,491.0,494.32,25044.0,470.6497,473.7838,470.6018,473.7838,25044.0
2022-06-02 11:50:00,494.48,495.7,494.3,495.04,6726.0,473.9372,475.1065,473.7647,474.4739,6726.0
2022-06-02 12:00:00,495.12,497.47,495.12,496.23,10002.0,474.5506,476.803,474.5506,475.6145,10002.0
2022-06-02 12:10:00,496.79,497.77,496.24,497.44,8297.0,476.1512,477.0905,475.6241,476.7742,8297.0
2022-06-02 12:20:00,497.16,497.16,495.93,496.0,10557.0,476.5058,476.5058,475.3269,475.394,10557.0
2022-06-02 12:30:00,496.05,496.33,495.28,495.97,38507.0,475.442,475.7103,474.704,475.3653,38507.0
2022-06-02 12:40:00,496.01,496.47,495.2,495.99,7565.0,475.4036,475.8445,474.6273,475.3845,7565.0
2022-06-02 12:50:00,496.01,496.2,495.6,496.0,10300.0,475.4036,475.5857,475.0107,475.394,10300.0
2022-06-02 13:00:00,496.0,496.36,495.36,495.83,8162.0,475.394,475.7391,474.7806,475.2311,8162.0
2022-06-02 13:10:00,495.7,495.93,494.71,494.89,3716.0,475.1065,475.3269,474.1576,474.3302,3716.0
2022-06-02 13:20:00,494.66,494.99,494.36,494.95,3993.0,474.1097,474.426,473.8222,474.3877,3993.0
2022-06-02 13:30:00,494.67,495.76,494.6,495.7,3035.0,474.1193,475.164,474.0522,475.1065,3035.0
2022-06-02 13:40:00,495.61,495.67,495.28,495.34,6079.0,475.0202,475.0777,474.704,474.7615,6079.0
2022-06-02 13:50:00,495.3,495.65,494.81,495.55,3802.0,474.7231,475.0586,474.2535,474.9627,3802.0
2022-06-02 14:00:00,495.52,496.5,495.25,496.42,2789.0,474.934,475.8733,474.6752,475.7966,2789.0
2022-06-02 14:10:00,496.38,497.5,496.24,497.12,3327.0,475.7583,476.8317,475.6241,476.4675,3327.0
2022-06-02 14:20:00,497.12,497.43,496.71,496.9,4186.0,476.4675,476.7646,476.0745,476.2566,4186.0
2022-06-02 14:30:00,496.75,496.92,496.47,496.47,13527.0,476.1129,476.2758,475.8445,475.8445,13527.0
2022-06-02 14:40:00,496.51,496.62,495.95,496.34,8589.0,475.8829,475.9883,475.3461,475.7199,8589.0
2022-06-02 14:50:00,496.31,496.71,495.88,495.91,7000.0,475.6912,476.0745,475.279,475.3078,7000.0
2022-06-02 15:00:00,496.02,497.62,496.02,497.43,7751.0,475.4132,476.9467,475.4132,476.7646,7751.0
2022-06-02 15:10:00,497.43,497.79,496.9,497.12,8548.0,476.7646,477.1097,476.2566,476.4675,8548.0
2022-06-02 15:20:00,496.92,497.13,495.88,495.93,21152.0,476.2758,476.4771,475.279,475.3269,21152.0
2022-06-02 15:30:00,495.86,496.08,495.49,495.54,19266.0,475.2599,475.4707,474.9052,474.9531,19266.0
2022-06-02 15:40:00,495.6,495.69,494.69,494.92,36532.0,475.0107,475.0969,474.1385,474.3589,36532.0
2022-06-02 15:50:00,495.15,496.88,495.15,496.86,101312.0,474.5794,476.2375,474.5794,476.2183,101312.0
2022-06-03 09:30:00,492.82,494.85,491.52,492.62,16792.0,472.3461,474.2918,471.1002,472.1545,16792.0
2022-06-03 09:40:00,492.56,493.09,490.11,490.69,8303.0,472.097,472.6049,469.7487,470.3046,8303.0
2022-06-03 09:50:00,490.3,491.73,489.59,491.64,9343.0,469.9308,471.3014,469.2503,471.2152,9343.0
2022-06-03 10:00:00,491.66,494.63,491.66,493.73,5948.0,471.2343,474.081,471.2343,473.2183,5948.0
2022-06-03 10:10:00,493.76,494.02,491.42,494.02,10593.0,473.2471,473.4963,471.0043,473.4963,10593.0
2022-06-03 10:20:00,493.59,494.18,492.53,493.24,19969.0,473.0842,473.6496,472.0682,472.7487,19969.0
2022-06-03 10:30:00,492.76,494.34,491.58,491.58,5777.0,472.2886,473.803,471.1577,471.1577,5777.0
2022-06-03 10:40:00,491.61,492.15,491.03,491.91,5775.0,471.1864,471.704,470.6305,471.474,5775.0
2022-06-03 10:50:00,491.9,492.61,491.56,492.14,5674.0,471.4644,472.1449,471.1385,471.6944,5674.0
2022-06-03 11:00:00,492.2,492.23,491.46,491.46,3564.0,471.7519,471.7807,471.0426,471.0426,3564.0
2022-06-03 11:10:00,491.47,491.51,490.26,491.37,5747.0,471.0522,471.0906,469.8925,470.9564,5747.0
2022-06-03 11:20:00,491.34,491.44,490.52,491.02,2404.0,470.9276,471.0235,470.1417,470.6209,2404.0
2022-06-03 11:30:00,491.04,491.63,490.59,490.98,2697.0,470.6401,471.2056,470.2088,470.5826,2697.0
2022-06-03 11:40:00,491.31,491.78,490.8,491.04,3474.0,470.8989,471.3494,470.4101,470.6401,3474.0
2022-06-03 11:50:00,490.66,491.7,490.65,491.46,3526.0,470.2759,471.2727,470.2663,471.0426,3526.0
2022-06-03 12:00:00,491.61,492.22,491.5,491.5,3305.0,471.1864,471.7711,471.081,471.081,3305.0
2022-06-03 12:10:00,491.43,491.43,490.58,490.8,6410.0,471.0139,471.0139,470.1992,470.4101,6410.0
2022-06-03 12:20:00,490.0,491.87,489.94,491.87,3202.0,469.6433,471.4356,469.5858,471.4356,3202.0
2022-06-03 12:30:00,491.82,492.57,491.37,492.45,3100.0,471.3877,472.1065,470.9564,471.9915,3100.0
2022-06-03 12:40:00,492.56,492.68,491.68,492.44,3436.0,472.097,472.212,471.2535,471.9819,3436.0
2022-06-03 12:50:00,492.27,492.91,491.86,492.3,6225.0,471.819,472.4324,471.426,471.8478,6225.0
2022-06-03 13:00:00,492.72,494.1,492.72,493.47,4080.0,472.2503,473.573,472.2503,472.9691,4080.0
2022-06-03 13:10:00,493.29,493.49,491.66,491.66,3406.0,472.7966,472.9883,471.2343,471.2343,3406.0
2022-06-03 13:20:00,491.91,492.79,491.79,492.46,2433.0,471.474,472.3174,471.3589,472.0011,2433.0
2022-06-03 13:30:00,492.47,493.4,492.21,493.1,3929.0,472.0107,472.9021,471.7615,472.6145,3929.0
2022-06-03 13:40:00,492.81,493.12,492.14,492.78,3259.0,472.3366,472.6337,471.6944,472.3078,3259.0
2022-06-03 13:50:00,492.87,493.33,492.63,492.64,5200.0,472.3941,472.835,472.164,472.1736,5200.0
2022-06-03 14:00:00,492.58,493.62,492.29,493.55,6899.0,472.1161,473.1129,471.8382,473.0458,6899.0
2022-06-03 14:10:00,493.42,494.32,493.41,494.05,6894.0,472.9212,473.7838,472.9116,473.525,6894.0
2022-06-03 14:20:00,493.95,494.58,493.67,494.46,4750.0,473.4292,474.033,473.1608,473.918,4750.0
2022-06-03 14:30:00,494.51,494.51,493.19,493.5,3485.0,473.9659,473.9659,472.7008,472.9979,3485.0
2022-06-03 14:40:00,493.43,494.39,493.07,494.17,5675.0,472.9308,473.8509,472.5858,473.6401,5675.0
2022-06-03 14:50:00,494.09,494.74,494.09,494.51,5060.0,473.5634,474.1864,473.5634,473.9659,5060.0
2022-06-03 15:00:00,494.64,494.64,493.58,493.69,5236.0,474.0905,474.0905,473.0746,473.18,5236.0
2022-06-03 15:10:00,494.0,494.03,492.97,493.35,4617.0,473.4771,473.5059,472.4899,472.8541,4617.0
2022-06-03 15:20:00,493.3,494.13,493.18,494.13,6250.0,472.8062,473.6017,472.6912,473.6017,6250.0
2022-06-03 15:30:00,493.97,494.33,493.21,494.1,14724.0,473.4484,473.7934,472.7199,473.573,14724.0
2022-06-03 15:40:00,494.0,494.1,492.41,492.99,17402.0,473.4771,473.573,471.9532,472.5091,17402.0
2022-06-03 15:50:00,492.79,494.05,492.68,493.43,72647.0,472.3174,473.525,472.212,472.9308,72647.0
2022-06-06 09:30:00,496.35,497.98,495.19,496.22,11712.0,475.7295,477.2918,474.6177,475.6049,11712.0
2022-06-06 09:40:00,496.29,498.94,495.8,496.92,5316.0,475.672,478.2119,475.2023,476.2758,5316.0
2022-06-06 09:50:00,497.5,498.17,495.82,496.82,6412.0,476.8317,477.4739,475.2215,476.18,6412.0
2022-06-06 10:00:00,497.21,499.38,497.21,498.51,10080.0,476.5538,478.6336,476.5538,477.7998,10080.0
2022-06-06 10:10:00,498.22,499.59,498.16,499.11,8678.0,477.5218,478.8349,477.4643,478.3748,8678.0
2022-06-06 10:20:00,498.91,499.41,498.43,499.36,4932.0,478.1831,478.6624,477.7231,478.6144,4932.0
2022-06-06 10:30:00,499.27,499.65,498.83,499.0,4121.0,478.5282,478.8924,478.1065,478.2694,4121.0
2022-06-06 10:40:00,499.23,499.6,498.53,499.39,2030.0,478.4899,478.8445,477.8189,478.6432,2030.0
2022-06-06 10:50:00,499.87,501.1,499.33,500.27,5236.0,479.1033,480.2822,478.5857,479.4866,5236.0
2022-06-06 11:00:00,500.18,500.65,499.68,499.71,5495.0,479.4004,479.8509,478.9212,478.9499,5495.0
2022-06-06 11:10:00,499.6,499.61,497.17,497.38,8010.0,478.8445,478.8541,476.5154,476.7167,8010.0
2022-06-06 11:20:00,496.85,496.88,496.05,496.36,3350.0,476.2087,476.2375,475.442,475.7391,3350.0
2022-06-06 11:30:00,496.5,497.02,495.94,497.02,5504.0,475.8733,476.3717,475.3365,476.3717,5504.0
2022-06-06 11:40:00,496.83,498.75,496.57,498.27,7865.0,476.1896,478.0298,475.9404,477.5697,7865.0
2022-06-06 11:50:00,498.29,498.95,498.01,498.32,4089.0,477.5889,478.2215,477.3205,477.6177,4089.0
2022-06-06 12:00:00,498.44,499.14,497.61,497.61,4173.0,477.7327,478.4036,476.9372,476.9372,4173.0
2022-06-06 12:10:00,497.15,498.2,497.08,498.2,2749.0,476.4963,477.5026,476.4292,477.5026,2749.0
2022-06-06 12:20:00,498.43,498.45,497.37,497.47,2353.0,477.7231,477.7423,476.7071,476.803,2353.0
2022-06-06 12:30:00,497.48,497.64,497.26,497.26,2700.0,476.8126,476.9659,476.6017,476.6017,2700.0
2022-06-06 12:40:00,497.26,498.04,497.26,497.58,5167.0,476.6017,477.3493,476.6017,476.9084,5167.0
2022-06-06 12:50:00,497.14,498.53,497.13,498.03,2359.0,476.4867,477.8189,476.4771,477.3397,2359.0
2022-06-06 13:00:00,497.95,497.95,496.93,497.43,2789.0,477.263,477.263,476.2854,476.7646,2789.0
2022-06-06 13:10:00,497.57,497.97,497.23,497.91,2790.0,476.8988,477.2822,476.5729,477.2247,2790.0
2022-06-06 13:20:00,497.87,498.49,497.48,497.48,2643.0,477.1864,477.7806,476.8126,476.8126,2643.0
2022-06-06 13:30:00,497.75,498.99,497.58,498.37,3679.0,477.0713,478.2598,476.9084,477.6656,3679.0
2022-06-06 13:40:00,498.33,499.3,498.23,498.44,2799.0,477.6272,478.5569,477.5314,477.7327,2799.0
2022-06-06 13:50:00,498.69,499.1,498.54,499.1,2007.0,477.9723,478.3653,477.8285,478.3653,2007.0
2022-06-06 14:00:00,499.18,499.3,498.25,498.25,4338.0,478.4419,478.5569,477.5506,477.5506,4338.0
2022-06-06 14:10:00,498.48,498.83,497.95,498.25,2924.0,477.771,478.1065,477.263,477.5506,2924.0
2022-06-06 14:20:00,498.24,498.44,497.15,497.42,4646.0,477.541,477.7327,476.4963,476.755,4646.0
2022-06-06 14:30:00,497.54,498.09,497.11,497.14,4828.0,476.8701,477.3972,476.4579,476.4867,4828.0
2022-06-06 14:40:00,497.61,498.28,497.23,497.95,5449.0,476.9372,477.5793,476.5729,477.263,5449.0
2022-06-06 14:50:00,497.82,497.82,497.17,497.3,4231.0,477.1384,477.1384,476.5154,476.64,4231.0
2022-06-06 15:00:00,497.14,497.41,496.42,497.0,4808.0,476.4867,476.7455,475.7966,476.3525,4808.0
2022-06-06 15:10:00,496.37,497.02,496.24,496.33,7763.0,475.7487,476.3717,475.6241,475.7103,7763.0
2022-06-06 15:20:00,496.15,497.06,496.05,496.65,5244.0,475.5378,476.41,475.442,476.017,5244.0
2022-06-06 15:30:00,496.5,497.22,496.5,497.14,4541.0,475.8733,476.5634,475.8733,476.4867,4541.0
2022-06-06 15:40:00,497.06,498.15,496.83,497.44,15900.0,476.41,477.4547,476.1896,476.7742,15900.0
2022-06-06 15:50:00,497.67,498.24,496.99,497.42,43239.0,476.9947,477.541,476.3429,476.755,43239.0
2022-06-07 09:30:00,497.3,499.57,494.62,496.71,21439.0,476.64,478.8157,474.0714,476.0745,21439.0
2022-06-07 09:40:00,496.65,496.65,495.05,495.1,6198.0,476.017,476.017,474.4835,474.5314,6198.0
2022-06-07 09:50:00,494.43,495.01,493.61,494.65,5278.0,473.8893,474.4452,473.1033,474.1001,5278.0
2022-06-07 10:00:00,494.72,495.82,493.33,493.33,4803.0,474.1672,475.2215,472.835,472.835,4803.0
2022-06-07 10:10:00,493.59,493.95,491.76,492.35,4731.0,473.0842,473.4292,471.3302,471.8957,4731.0
2022-06-07 10:20:00,492.47,493.27,492.28,492.64,4081.0,472.0107,472.7775,471.8286,472.1736,4081.0
2022-06-07 10:30:00,492.69,494.29,492.44,493.97,7969.0,472.2215,473.7551,471.9819,473.4484,7969.0
2022-06-07 10:40:00,493.9,495.09,493.52,494.59,5625.0,473.3813,474.5218,473.0171,474.0426,5625.0
2022-06-07 10:50:00,494.45,495.95,494.43,495.66,4222.0,473.9084,475.3461,473.8893,475.0682,4222.0
2022-06-07 11:00:00,495.71,496.12,495.16,495.59,8523.0,475.1161,475.5091,474.5889,475.0011,8523.0
2022-06-07 11:10:00,495.67,497.0,495.48,497.0,5331.0,475.0777,476.3525,474.8956,476.3525,5331.0
2022-06-07 11:20:00,497.34,497.34,495.88,495.88,2201.0,476.6784,476.6784,475.279,475.279,2201.0
2022-06-07 11:30:00,496.22,496.64,496.04,496.64,2700.0,475.6049,476.0074,475.4324,476.0074,2700.0
2022-06-07 11:40:00,496.64,496.96,495.75,495.75,4348.0,476.0074,476.3142,475.1544,475.1544,4348.0
2022-06-07 11:50:00,495.75,496.13,494.99,496.13,3228.0,475.1544,475.5186,474.426,475.5186,3228.0
2022-06-07 12:00:00,496.01,496.47,495.4,495.9,3373.0,475.4036,475.8445,474.819,475.2982,3373.0
2022-06-07 12:10:00,495.62,495.62,495.2,495.52,6870.0,475.0298,475.0298,474.6273,474.934,6870.0
2022-06-07 12:20:00,495.68,496.09,495.55,495.71,11788.0,475.0873,475.4803,474.9627,475.1161,11788.0
2022-06-07 12:30:00,495.69,496.06,495.28,495.83,12897.0,475.0969,475.4515,474.704,475.2311,12897.0
2022-06-07 12:40:00,495.81,496.45,495.81,496.12,7981.0,475.2119,475.8253,475.2119,475.5091,7981.0
2022-06-07 12:50:00,496.06,496.67,496.06,496.55,8165.0,475.4515,476.0362,475.4515,475.9212,8165.0
2022-06-07 13:00:00,496.93,497.21,496.24,497.17,5803.0,476.2854,476.5538,475.6241,476.5154,5803.0
2022-06-07 13:10:00,497.14,497.42,496.7,496.77,9633.0,476.4867,476.755,476.065,476.132,9633.0
2022-06-07 13:20:00,496.37,497.1,496.1,496.32,5604.0,475.7487,476.4483,475.4899,475.7007,5604.0
2022-06-07 13:30:00,496.49,496.9,495.97,496.9,7145.0,475.8637,476.2566,475.3653,476.2566,7145.0
2022-06-07 13:40:00,497.05,497.6,496.76,496.85,3031.0,476.4004,476.9276,476.1225,476.2087,3031.0
2022-06-07 13:50:00,496.64,496.74,495.81,495.89,5041.0,476.0074,476.1033,475.2119,475.2886,5041.0
2022-06-07 14:00:00,495.87,497.07,495.77,497.07,5633.0,475.2694,476.4196,475.1736,476.4196,5633.0
2022-06-07 14:10:00,497.11,497.83,496.92,496.97,7673.0,476.4579,477.148,476.2758,476.3237,7673.0
2022-06-07 14:20:00,497.0,497.27,496.81,497.2,4554.0,476.3525,476.6113,476.1704,476.5442,4554.0
2022-06-07 14:30:00,497.16,498.07,497.11,497.63,7880.0,476.5058,477.378,476.4579,476.9563,7880.0
2022-06-07 14:40:00,497.29,497.67,496.6,497.0,9704.0,476.6304,476.9947,475.9691,476.3525,9704.0
2022-06-07 14:50:00,496.77,497.64,496.51,497.4,9926.0,476.132,476.9659,475.8829,476.7359,9926.0
2022-06-07 15:00:00,497.4,498.59,497.4,498.22,4320.0,476.7359,477.8764,476.7359,477.5218,4320.0
2022-06-07 15:10:00,498.29,498.8,498.15,498.76,13843.0,477.5889,478.0777,477.4547,478.0394,13843.0
2022-06-07 15:20:00,498.78,499.01,498.12,498.4,10810.0,478.0585,478.279,477.426,477.6943,10810.0
2022-06-07 15:30:00,498.25,499.31,498.1,499.31,9331.0,477.5506,478.5665,477.4068,478.5665,9331.0
2022-06-07 15:40:00,499.4,500.17,499.09,500.14,15230.0,478.6528,479.3908,478.3557,479.362,15230.0
2022-06-07 15:50:00,500.2,501.22,499.39,499.46,94922.0,479.4196,480.3972,478.6432,478.7103,94922.0
2022-06-08 09:30:00,497.99,500.0,497.31,498.3,22924.0,477.3014,479.2279,476.6496,477.5985,22924.0
2022-06-08 09:40:00,497.45,497.98,496.48,497.61,5955.0,476.7838,477.2918,475.8541,476.9372,5955.0
2022-06-08 09:50:00,497.3,498.84,496.33,497.22,7007.0,476.64,478.1161,475.7103,476.5634,7007.0
2022-06-08 10:00:00,497.46,498.0,496.52,496.99,4654.0,476.7934,477.3109,475.8924,476.3429,4654.0
2022-06-08 10:10:00,497.13,497.51,496.19,497.28,5018.0,476.4771,476.8413,475.5761,476.6209,5018.0
2022-06-08 10:20:00,497.28,497.44,496.36,497.26,3114.0,476.6209,476.7742,475.7391,476.6017,3114.0
2022-06-08 10:30:00,496.95,497.81,496.95,497.41,7591.0,476.3046,477.1288,476.3046,476.7455,7591.0
2022-06-08 10:40:00,497.36,497.91,497.02,497.4,4381.0,476.6975,477.2247,476.3717,476.7359,4381.0
2022-06-08 10:50:00,497.48,497.66,496.96,497.45,3477.0,476.8126,476.9851,476.3142,476.7838,3477.0
2022-06-08 11:00:00,497.42,497.7,496.61,497.1,2815.0,476.755,477.0234,475.9787,476.4483,2815.0
2022-06-08 11:10:00,497.3,498.42,497.05,498.13,7318.0,476.64,477.7135,476.4004,477.4355,7318.0
2022-06-08 11:20:00,497.95,498.88,497.14,498.49,13703.0,477.263,478.1544,476.4867,477.7806,13703.0
2022-06-08 11:30:00,498.72,499.57,498.37,499.54,3206.0,478.001,478.8157,477.6656,478.787,3206.0
2022-06-08 11:40:00,499.66,499.78,498.57,499.25,4356.0,478.902,479.017,477.8573,478.509,4356.0
2022-06-08 11:50:00,498.93,499.16,498.34,499.04,9973.0,478.2023,478.4228,477.6368,478.3077,9973.0
2022-06-08 12:00:00,499.08,499.34,498.57,498.9,2809.0,478.3461,478.5953,477.8573,478.1736,2809.0
2022-06-08 12:10:00,498.9,499.22,498.65,498.85,3806.0,478.1736,478.4803,477.9339,478.1256,3806.0
2022-06-08 12:20:00,498.69,499.66,498.45,499.66,14381.0,477.9723,478.902,477.7423,478.902,14381.0
2022-06-08 12:30:00,499.54,499.54,498.38,498.39,5141.0,478.787,478.787,477.6752,477.6847,5141.0
2022-06-08 12:40:00,498.48,498.66,497.97,498.56,6988.0,477.771,477.9435,477.2822,477.8477,6988.0
2022-06-08 12:50:00,498.57,498.57,497.89,498.36,2413.0,477.8573,477.8573,477.2055,477.656,2413.0
2022-06-08 13:00:00,498.27,498.37,497.5,497.59,3205.0,477.5697,477.6656,476.8317,476.918,3205.0
2022-06-08 13:10:00,497.36,497.66,496.67,497.56,4064.0,476.6975,476.9851,476.0362,476.8892,4064.0
2022-06-08 13:20:00,497.54,497.56,496.64,496.87,5945.0,476.8701,476.8892,476.0074,476.2279,5945.0
2022-06-08 13:30:00,496.7,496.86,495.0,495.24,4459.0,476.065,476.2183,474.4356,474.6656,4459.0
2022-06-08 13:40:00,495.24,496.63,495.23,496.25,2700.0,474.6656,475.9979,474.656,475.6337,2700.0
2022-06-08 13:50:00,496.13,496.19,495.85,495.89,1204.0,475.5186,475.5761,475.2503,475.2886,1204.0
2022-06-08 14:00:00,495.95,496.74,495.95,496.39,3569.0,475.3461,476.1033,475.3461,475.7678,3569.0
2022-06-08 14:10:00,496.28,497.21,495.53,497.06,9782.0,475.6624,476.5538,474.9436,476.41,9782.0
2022-06-08 14:20:00,497.12,497.81,496.57,497.09,14698.0,476.4675,477.1288,475.9404,476.4388,14698.0
2022-06-08 14:30:00,497.37,497.54,496.65,496.88,2416.0,476.7071,476.8701,476.017,476.2375,2416.0
2022-06-08 14:40:00,497.05,497.93,496.77,497.54,4406.0,476.4004,477.2439,476.132,476.8701,4406.0
2022-06-08 14:50:00,497.39,497.42,496.62,496.62,3333.0,476.7263,476.755,475.9883,475.9883,3333.0
2022-06-08 15:00:00,496.32,496.82,496.2,496.5,6389.0,475.7007,476.18,475.5857,475.8733,6389.0
2022-06-08 15:10:00,496.53,497.69,496.53,497.65,2020.0,475.902,477.0138,475.902,476.9755,2020.0
2022-06-08 15:20:00,497.67,498.44,497.67,498.24,4326.0,476.9947,477.7327,476.9947,477.541,4326.0
2022-06-08 15:30:00,498.1,498.64,497.94,498.45,5326.0,477.4068,477.9244,477.2534,477.7423,5326.0
2022-06-08 15:40:00,498.26,498.49,497.71,497.87,12994.0,477.5601,477.7806,477.033,477.1864,12994.0
2022-06-08 15:50:00,497.83,498.4,497.51,498.31,29693.0,477.148,477.6943,476.8413,477.6081,29693.0
2022-06-09 09:30:00,495.67,497.69,494.19,497.68,8971.0,476.3285,478.2696,474.9062,478.26,8971.0
2022-06-09 09:40:00,495.11,495.66,494.49,494.49,2140.0,475.7903,476.3189,475.1945,475.1945,2140.0
2022-06-09 09:50:00,494.77,497.91,494.76,497.8,1640.0,475.4636,478.4811,475.454,478.3754,1640.0
2022-06-09 10:00:00,497.81,497.93,494.55,494.84,4379.0,478.385,478.5003,475.2522,475.5309,4379.0
2022-06-09 10:10:00,494.67,494.67,492.35,492.66,9690.0,475.3675,475.3675,473.138,473.4359,9690.0
2022-06-09 10:20:00,493.43,493.43,492.22,492.84,1898.0,474.1759,474.1759,473.0131,473.6089,1898.0
2022-06-09 10:30:00,492.9,493.03,491.79,491.87,3040.0,473.6666,473.7915,472.5999,472.6767,3040.0
2022-06-09 10:40:00,492.14,492.14,490.73,491.28,4163.0,472.9362,472.9362,471.5812,472.1098,4163.0
2022-06-09 10:50:00,490.95,491.11,490.27,491.11,3701.0,471.7926,471.9464,471.1392,471.9464,3701.0
2022-06-09 11:00:00,490.57,490.57,489.7,490.32,5734.0,471.4275,471.4275,470.5914,471.1872,5734.0
2022-06-09 11:10:00,490.07,491.9,490.07,491.6,3472.0,470.947,472.7056,470.947,472.4173,3472.0
2022-06-09 11:20:00,492.11,492.76,491.42,491.55,3903.0,472.9074,473.532,472.2443,472.3692,3903.0
2022-06-09 11:30:00,491.41,491.74,491.27,491.61,2720.0,472.2347,472.5518,472.1002,472.4269,2720.0
2022-06-09 11:40:00,491.88,493.06,491.87,491.87,3738.0,472.6864,473.8203,472.6767,472.6767,3738.0
2022-06-09 11:50:00,491.84,493.65,491.68,493.6,4750.0,472.6479,474.3873,472.4942,474.3392,4750.0
2022-06-09 12:00:00,493.56,493.96,492.59,492.97,5805.0,474.3008,474.6852,473.3687,473.7338,5805.0
2022-06-09 12:10:00,492.54,492.81,492.32,492.32,2700.0,473.3206,473.5801,473.1092,473.1092,2700.0
2022-06-09 12:20:00,492.58,494.13,492.39,494.13,3642.0,473.359,474.8486,473.1765,474.8486,3642.0
2022-06-09 12:30:00,494.33,495.1,494.11,494.84,2850.0,475.0408,475.7807,474.8293,475.5309,2850.0
2022-06-09 12:40:00,495.12,495.3,493.89,494.0,17866.0,475.7999,475.9729,474.6179,474.7236,17866.0
2022-06-09 12:50:00,494.0,494.58,493.52,494.54,27036.0,474.7236,475.281,474.2624,475.2426,27036.0
2022-06-09 13:00:00,494.72,495.07,494.01,494.63,12331.0,475.4155,475.7519,474.7332,475.329,12331.0
2022-06-09 13:10:00,494.62,494.9,494.38,494.77,4817.0,475.3194,475.5885,475.0888,475.4636,4817.0
2022-06-09 13:20:00,494.55,494.55,493.94,494.2,3601.0,475.2522,475.2522,474.666,474.9158,3601.0
2022-06-09 13:30:00,494.14,494.36,493.73,493.94,3255.0,474.8582,475.0696,474.4642,474.666,3255.0
2022-06-09 13:40:00,493.57,494.6,493.43,494.34,3768.0,474.3104,475.3002,474.1759,475.0504,3768.0
2022-06-09 13:50:00,494.47,494.57,493.99,494.57,2010.0,475.1753,475.2714,474.714,475.2714,2010.0
2022-06-09 14:00:00,494.47,494.61,493.56,493.86,3974.0,475.1753,475.3098,474.3008,474.5891,3974.0
2022-06-09 14:10:00,493.86,494.82,493.86,494.33,5107.0,474.5891,475.5116,474.5891,475.0408,5107.0
2022-06-09 14:20:00,494.24,494.24,493.25,493.34,2689.0,474.9543,474.9543,474.0029,474.0894,2689.0
2022-06-09 14:30:00,493.24,493.3,491.85,492.02,4313.0,473.9933,474.0509,472.6575,472.8209,4313.0
2022-06-09 14:40:00,491.94,492.37,491.47,492.26,4590.0,472.744,473.1572,472.2924,473.0515,4590.0
2022-06-09 14:50:00,492.32,492.4,491.5,491.53,5205.0,473.1092,473.1861,472.3212,472.35,5205.0
2022-06-09 15:00:00,491.39,491.39,488.99,489.0,7222.0,472.2155,472.2155,469.9091,469.9187,7222.0
2022-06-09 15:10:00,489.15,489.33,488.43,488.65,4986.0,470.0629,470.2359,469.371,469.5824,4986.0
2022-06-09 15:20:00,488.77,488.95,487.5,487.62,7370.0,469.6977,469.8707,468.4773,468.5926,7370.0
2022-06-09 15:30:00,487.45,488.0,487.13,487.74,14088.0,468.4292,468.9578,468.1217,468.7079,14088.0
2022-06-09 15:40:00,487.64,487.64,486.38,487.01,28808.0,468.6118,468.6118,467.401,468.0064,28808.0
2022-06-09 15:50:00,487.08,488.68,486.0,486.2,115406.0,468.0737,469.6112,467.0358,467.228,115406.0
2022-06-10 09:30:00,478.85,479.0,473.12,477.38,42189.0,460.1648,460.3089,454.6584,458.7522,42189.0
2022-06-10 09:40:00,477.49,480.4,477.43,480.4,10769.0,458.8579,461.6543,458.8002,461.6543,10769.0
2022-06-10 09:50:00,480.33,480.68,479.28,480.41,6719.0,461.587,461.9234,460.578,461.6639,6719.0
2022-06-10 10:00:00,480.48,480.72,477.28,478.11,6503.0,461.7312,461.9618,458.6561,459.4537,6503.0
2022-06-10 10:10:00,477.87,477.99,476.56,477.99,8093.0,459.223,459.3384,457.9642,459.3384,8093.0
2022-06-10 10:20:00,477.6,477.96,476.18,476.62,6008.0,458.9636,459.3095,457.599,458.0218,6008.0
2022-06-10 10:30:00,476.9,480.75,476.89,480.19,14332.0,458.2909,461.9907,458.2813,461.4525,14332.0
2022-06-10 10:40:00,480.03,482.29,479.99,482.29,11500.0,461.2988,463.4706,461.2603,463.4706,11500.0
2022-06-10 10:50:00,482.09,482.23,481.2,481.6,17694.0,463.2784,463.4129,462.4231,462.8075,17694.0
2022-06-10 11:00:00,481.5,483.04,481.25,481.95,38243.0,462.7114,464.1913,462.4711,463.1438,38243.0
2022-06-10 11:10:00,481.54,483.06,481.5,482.98,4124.0,462.7498,464.2105,462.7114,464.1336,4124.0
2022-06-10 11:20:00,483.81,483.81,480.35,480.35,15121.0,464.9313,464.9313,461.6063,461.6063,15121.0
2022-06-10 11:30:00,480.35,480.44,479.13,479.83,7909.0,461.6063,461.6928,460.4339,461.1066,7909.0
2022-06-10 11:40:00,479.85,482.29,479.75,481.81,9093.0,461.1258,463.4706,461.0297,463.0093,9093.0
2022-06-10 11:50:00,481.66,482.28,481.25,482.1,3657.0,462.8652,463.461,462.4711,463.288,3657.0
2022-06-10 12:00:00,483.05,483.56,482.82,483.56,2019.0,464.2009,464.691,463.9799,464.691,2019.0
2022-06-10 12:10:00,483.54,483.56,481.03,481.03,7755.0,464.6718,464.691,462.2597,462.2597,7755.0
2022-06-10 12:20:00,481.2,481.2,479.82,480.61,6055.0,462.4231,462.4231,461.0969,461.8561,6055.0
2022-06-10 12:30:00,480.68,481.17,480.07,480.96,3632.0,461.9234,462.3943,461.3372,462.1925,3632.0
2022-06-10 12:40:00,481.36,481.89,481.08,481.4,4460.0,462.5769,463.0862,462.3078,462.6153,4460.0
2022-06-10 12:50:00,481.23,481.9,480.27,481.9,4816.0,462.4519,463.0958,461.5294,463.0958,4816.0
2022-06-10 13:00:00,481.94,482.18,479.81,480.35,13864.0,463.1342,463.3649,461.0873,461.6063,13864.0
2022-06-10 13:10:00,480.31,481.93,479.96,481.93,22862.0,461.5678,463.1246,461.2315,463.1246,22862.0
2022-06-10 13:20:00,481.86,483.95,481.83,483.95,3771.0,463.0573,465.0658,463.0285,465.0658,3771.0
2022-06-10 13:30:00,483.6,484.54,482.88,484.54,8980.0,464.7295,465.6328,464.0375,465.6328,8980.0
2022-06-10 13:40:00,484.66,485.38,484.25,485.38,8281.0,465.7481,466.44,465.3541,466.44,8281.0
2022-06-10 13:50:00,485.85,485.88,484.74,485.01,7297.0,466.8917,466.9205,465.825,466.0844,7297.0
2022-06-10 14:00:00,484.72,484.77,483.47,484.75,5933.0,465.8057,465.8538,464.6045,465.8346,5933.0
2022-06-10 14:10:00,484.98,485.51,484.51,485.51,4975.0,466.0556,466.5649,465.6039,466.5649,4975.0
2022-06-10 14:20:00,486.33,486.42,484.67,484.91,5934.0,467.3529,467.4394,465.7577,465.9883,5934.0
2022-06-10 14:30:00,485.13,485.5,484.83,484.94,4875.0,466.1997,466.5553,465.9115,466.0172,4875.0
2022-06-10 14:40:00,484.92,486.03,484.33,485.98,3650.0,465.9979,467.0646,465.431,467.0166,3650.0
2022-06-10 14:50:00,485.99,486.96,485.71,486.5,7438.0,467.0262,467.9583,466.7571,467.5163,7438.0
2022-06-10 15:00:00,486.47,486.84,484.82,485.71,8721.0,467.4875,467.843,465.9018,466.7571,8721.0
2022-06-10 15:10:00,485.45,486.39,485.45,486.19,6355.0,466.5073,467.4106,466.5073,467.2184,6355.0
2022-06-10 15:20:00,486.09,487.97,485.35,487.08,18298.0,467.1223,468.9289,466.4112,468.0737,18298.0
2022-06-10 15:30:00,486.98,488.19,486.34,487.57,15983.0,467.9776,469.1403,467.3625,468.5445,15983.0
2022-06-10 15:40:00,487.38,488.15,484.53,484.54,23331.0,468.362,469.1019,465.6232,465.6328,23331.0
2022-06-10 15:50:00,484.39,485.75,482.66,482.99,60512.0,465.4886,466.7956,463.8261,464.1433,60512.0
2022-06-13 09:30:00,473.03,476.72,473.03,475.0,24563.0,454.5719,458.1179,454.5719,456.465,24563.0
2022-06-13 09:40:00,475.69,475.69,473.32,473.41,8271.0,457.1281,457.1281,454.8506,454.9371,8271.0
2022-06-13 09:50:00,473.44,473.6,472.23,472.4,8348.0,454.9659,455.1197,453.8031,453.9665,8348.0
2022-06-13 10:00:00,472.77,473.1,471.71,471.71,7812.0,454.322,454.6392,453.3034,453.3034,7812.0
2022-06-13 10:10:00,472.14,472.14,468.82,468.91,11809.0,453.7166,453.7166,450.5262,450.6127,11809.0
2022-06-13 10:20:00,468.95,469.87,468.51,468.93,9355.0,450.6511,451.5352,450.2283,450.6319,9355.0
2022-06-13 10:30:00,469.19,470.89,468.95,470.64,10326.0,450.8817,452.5154,450.6511,452.2752,10326.0
2022-06-13 10:40:00,470.57,470.57,466.81,467.15,4114.0,452.2079,452.2079,448.5946,448.9213,4114.0
2022-06-13 10:50:00,467.2,468.25,467.01,467.64,9131.0,448.9694,449.9784,448.7868,449.3922,9131.0
2022-06-13 11:00:00,467.73,468.73,466.96,467.36,9488.0,449.4787,450.4397,448.7388,449.1232,9488.0
2022-06-13 11:10:00,467.15,469.71,467.12,469.71,9521.0,448.9213,451.3815,448.8925,451.3815,9521.0
2022-06-13 11:20:00,469.73,470.99,469.45,470.52,14394.0,451.4007,452.6115,451.1316,452.1598,14394.0
2022-06-13 11:30:00,470.54,470.63,469.28,470.63,8939.0,452.1791,452.2656,450.9682,452.2656,8939.0
2022-06-13 11:40:00,470.76,472.17,470.5,470.53,6260.0,452.3905,453.7455,452.1406,452.1695,6260.0
2022-06-13 11:50:00,470.75,470.83,468.49,469.5,6777.0,452.3809,452.4577,450.2091,451.1796,6777.0
2022-06-13 12:00:00,469.07,469.76,468.6,469.76,5814.0,450.7664,451.4295,450.3148,451.4295,5814.0
2022-06-13 12:10:00,469.22,469.79,468.82,468.98,4991.0,450.9106,451.4583,450.5262,450.6799,4991.0
2022-06-13 12:20:00,469.38,469.61,467.5,467.87,22192.0,451.0643,451.2854,449.2577,449.6133,22192.0
2022-06-13 12:30:00,467.67,469.75,466.71,469.58,9292.0,449.4211,451.4199,448.4985,451.2565,9292.0
2022-06-13 12:40:00,469.43,469.43,467.94,468.05,3567.0,451.1124,451.1124,449.6805,449.7862,3567.0
2022-06-13 12:50:00,467.71,468.38,466.87,466.87,5200.0,449.4595,450.1033,448.6523,448.6523,5200.0
2022-06-13 13:00:00,466.67,467.08,465.18,465.91,6809.0,448.4601,448.8541,447.0282,447.7297,6809.0
2022-06-13 13:10:00,465.75,466.34,465.75,466.3,2116.0,447.576,448.143,447.576,448.1045,2116.0
2022-06-13 13:20:00,466.64,466.64,465.79,465.96,4189.0,448.4312,448.4312,447.6144,447.7778,4189.0
2022-06-13 13:30:00,465.94,466.27,465.46,465.62,3433.0,447.7586,448.0757,447.2973,447.451,3433.0
2022-06-13 13:40:00,466.24,468.61,466.24,468.51,36368.0,448.0469,450.3244,448.0469,450.2283,36368.0
2022-06-13 13:50:00,468.35,468.74,467.09,468.22,11656.0,450.0745,450.4493,448.8637,449.9496,11656.0
2022-06-13 14:00:00,467.71,467.8,466.87,466.87,7430.0,449.4595,449.546,448.6523,448.6523,7430.0
2022-06-13 14:10:00,466.64,466.94,466.05,466.72,6339.0,448.4312,448.7195,447.8643,448.5081,6339.0
2022-06-13 14:20:00,466.91,467.26,466.66,466.89,5599.0,448.6907,449.0271,448.4505,448.6715,5599.0
2022-06-13 14:30:00,466.82,467.95,466.12,467.68,5605.0,448.6042,449.6901,447.9315,449.4307,5605.0
2022-06-13 14:40:00,467.67,468.67,467.46,468.0,5730.0,449.4211,450.382,449.2192,449.7382,5730.0
2022-06-13 14:50:00,467.78,468.27,466.08,466.31,6892.0,449.5268,449.9976,447.8931,448.1141,6892.0
2022-06-13 15:00:00,466.24,466.43,465.23,465.39,6758.0,448.0469,448.2294,447.0763,447.23,6758.0
2022-06-13 15:10:00,465.37,466.19,464.29,465.49,11978.0,447.2108,447.9988,446.1729,447.3261,11978.0
2022-06-13 15:20:00,465.47,465.79,464.1,464.1,11009.0,447.3069,447.6144,445.9904,445.9904,11009.0
2022-06-13 15:30:00,463.91,464.24,461.93,462.28,20920.0,445.8078,446.1249,443.905,444.2414,20920.0
2022-06-13 15:40:00,462.07,462.17,460.19,460.77,50961.0,444.0396,444.1357,442.2329,442.7903,50961.0
2022-06-13 15:50:00,460.75,463.33,459.6,463.18,125965.0,442.7711,445.2504,441.666,445.1063,125965.0
2022-06-14 09:30:00,460.41,462.33,457.86,461.29,23586.0,442.4443,444.2894,439.9939,443.29,23586.0
2022-06-14 09:40:00,461.01,461.97,459.48,460.06,10888.0,443.0209,443.9435,441.5506,442.108,10888.0
2022-06-14 09:50:00,459.89,462.04,459.17,461.64,28070.0,441.9446,444.0107,441.2527,443.6264,28070.0
2022-06-14 10:00:00,462.0,462.72,460.94,461.46,30868.0,443.9723,444.6642,442.9537,443.4534,30868.0
2022-06-14 10:10:00,461.07,461.23,460.11,460.87,14642.0,443.0786,443.2323,442.1561,442.8864,14642.0
2022-06-14 10:20:00,460.55,461.13,459.32,460.91,19125.0,442.5789,443.1363,441.3969,442.9248,19125.0
2022-06-14 10:30:00,460.68,461.17,459.22,460.12,12092.0,442.7038,443.1747,441.3008,442.1657,12092.0
2022-06-14 10:40:00,459.87,460.66,458.35,460.66,7200.0,441.9254,442.6846,440.4647,442.6846,7200.0
2022-06-14 10:50:00,460.67,462.18,460.23,460.24,8794.0,442.6942,444.1453,442.2714,442.281,8794.0
2022-06-14 11:00:00,460.28,461.27,459.09,459.3,16870.0,442.3194,443.2708,441.1759,441.3777,16870.0
2022-06-14 11:10:00,459.47,459.57,458.82,459.07,4371.0,441.541,441.6371,440.9164,441.1566,4371.0
2022-06-14 11:20:00,458.93,459.89,458.2,458.6,5455.0,441.0221,441.9446,440.3206,440.705,5455.0
2022-06-14 11:30:00,458.77,459.12,457.75,458.64,5249.0,440.8683,441.2047,439.8881,440.7434,5249.0
2022-06-14 11:40:00,458.75,459.41,458.33,458.42,2749.0,440.8491,441.4834,440.4455,440.532,2749.0
2022-06-14 11:50:00,458.26,458.26,457.22,457.55,7528.0,440.3782,440.3782,439.3788,439.6959,7528.0
2022-06-14 12:00:00,457.27,457.91,456.85,457.91,15486.0,439.4269,440.0419,439.0233,440.0419,15486.0
2022-06-14 12:10:00,458.31,459.34,457.19,459.34,6214.0,440.4263,441.4161,439.35,441.4161,6214.0
2022-06-14 12:20:00,459.32,459.7,458.23,458.6,6920.0,441.3969,441.7621,440.3494,440.705,6920.0
2022-06-14 12:30:00,458.55,459.09,458.08,458.91,8751.0,440.6569,441.1759,440.2053,441.0029,8751.0
2022-06-14 12:40:00,458.83,459.75,458.74,459.53,11551.0,440.926,441.8101,440.8395,441.5987,11551.0
2022-06-14 12:50:00,459.78,461.13,459.53,460.92,5121.0,441.8389,443.1363,441.5987,442.9344,5121.0
2022-06-14 13:00:00,461.26,462.05,460.87,461.81,3468.0,443.2612,444.0204,442.8864,443.7897,3468.0
2022-06-14 13:10:00,461.84,462.95,461.34,462.49,6622.0,443.8185,444.8852,443.3381,444.4432,6622.0
2022-06-14 13:20:00,462.55,462.95,461.13,461.13,12414.0,444.5008,444.8852,443.1363,443.1363,12414.0
2022-06-14 13:30:00,460.89,460.93,458.35,459.6,19397.0,442.9056,442.9441,440.4647,441.666,19397.0
2022-06-14 13:40:00,459.42,459.93,458.48,459.69,31406.0,441.493,441.9831,440.5897,441.7524,31406.0
2022-06-14 13:50:00,459.67,460.14,458.91,459.64,18907.0,441.7332,442.1849,441.0029,441.7044,18907.0
2022-06-14 14:00:00,459.93,460.46,459.51,459.97,6166.0,441.9831,442.4924,441.5795,442.0215,6166.0
2022-06-14 14:10:00,459.98,460.2,458.63,460.2,9218.0,442.0311,442.2425,440.7338,442.2425,9218.0
2022-06-14 14:20:00,459.81,460.87,458.98,459.22,10129.0,441.8678,442.8864,441.0701,441.3008,10129.0
2022-06-14 14:30:00,459.02,460.21,458.62,459.86,4850.0,441.1086,442.2522,440.7242,441.9158,4850.0
2022-06-14 14:40:00,459.7,459.7,458.55,458.74,5796.0,441.7621,441.7621,440.6569,440.8395,5796.0
2022-06-14 14:50:00,458.67,460.18,458.67,459.4,5104.0,440.7722,442.2233,440.7722,441.4738,5104.0
2022-06-14 15:00:00,459.42,460.13,458.96,458.96,9367.0,441.493,442.1753,441.0509,441.0509,9367.0
2022-06-14 15:10:00,459.12,459.55,457.86,458.07,14671.0,441.2047,441.6179,439.9939,440.1957,14671.0
2022-06-14 15:20:00,458.28,460.08,458.09,460.02,8988.0,440.3975,442.1272,440.2149,442.0696,8988.0
2022-06-14 15:30:00,459.92,462.87,459.92,462.26,14396.0,441.9735,444.8084,441.9735,444.2222,14396.0
2022-06-14 15:40:00,462.26,462.71,460.87,462.39,16082.0,444.2222,444.6546,442.8864,444.3471,16082.0
2022-06-14 15:50:00,462.73,462.73,459.88,460.69,59770.0,444.6738,444.6738,441.935,442.7134,59770.0
2022-06-15 09:30:00,463.24,465.64,462.51,462.51,19095.0,445.1639,447.4703,444.4624,444.4624,19095.0
2022-06-15 09:40:00,462.47,465.86,462.23,464.73,10246.0,444.424,447.6817,444.1933,446.5958,10246.0
2022-06-15 09:50:00,465.44,466.41,464.0,465.06,10755.0,447.2781,448.2102,445.8943,446.9129,10755.0
2022-06-15 10:00:00,464.83,464.89,461.71,462.83,10558.0,446.6919,446.7495,443.6936,444.7699,10558.0
2022-06-15 10:10:00,462.97,463.5,461.62,462.27,12338.0,444.9045,445.4138,443.6071,444.2318,12338.0
2022-06-15 10:20:00,462.16,463.26,461.4,463.26,8496.0,444.1261,445.1831,443.3957,445.1831,8496.0
2022-06-15 10:30:00,463.47,464.18,462.81,463.8,10528.0,445.3849,446.0672,444.7507,445.7021,10528.0
2022-06-15 10:40:00,463.8,464.32,462.59,462.59,10663.0,445.7021,446.2018,444.5393,444.5393,10663.0
2022-06-15 10:50:00,462.45,462.78,461.29,462.29,4404.0,444.4047,444.7219,443.29,444.251,4404.0
2022-06-15 11:00:00,462.33,462.47,461.34,461.65,3076.0,444.2894,444.424,443.3381,443.636,3076.0
2022-06-15 11:10:00,461.7,461.7,460.46,460.76,2837.0,443.684,443.684,442.4924,442.7807,2837.0
2022-06-15 11:20:00,460.88,461.9,460.7,461.65,4215.0,442.896,443.8762,442.723,443.636,4215.0
2022-06-15 11:30:00,461.56,462.0,461.39,461.39,6801.0,443.5495,443.9723,443.3861,443.3861,6801.0
2022-06-15 11:40:00,461.59,461.73,460.84,461.01,6031.0,443.5783,443.7128,442.8576,443.0209,6031.0
2022-06-15 11:50:00,460.99,461.57,460.85,461.56,2536.0,443.0017,443.5591,442.8672,443.5495,2536.0
2022-06-15 12:00:00,461.55,461.61,460.17,460.26,5032.0,443.5399,443.5975,442.2137,442.3002,5032.0
2022-06-15 12:10:00,460.35,460.91,460.19,460.4,5961.0,442.3867,442.9248,442.2329,442.4347,5961.0
2022-06-15 12:20:00,460.51,460.82,460.38,460.55,6321.0,442.5404,442.8383,442.4155,442.5789,6321.0
2022-06-15 12:30:00,460.74,461.32,460.47,460.92,2532.0,442.7615,443.3188,442.502,442.9344,2532.0
2022-06-15 12:40:00,461.01,461.01,459.76,460.44,3561.0,443.0209,443.0209,441.8197,442.4732,3561.0
2022-06-15 12:50:00,460.27,460.51,459.55,459.82,4558.0,442.3098,442.5404,441.6179,441.8774,4558.0
2022-06-15 13:00:00,459.78,460.44,459.58,460.2,5307.0,441.8389,442.4732,441.6467,442.2425,5307.0
2022-06-15 13:10:00,460.43,460.68,459.6,460.35,5273.0,442.4636,442.7038,441.666,442.3867,5273.0
2022-06-15 13:20:00,460.32,461.43,460.31,461.33,4934.0,442.3579,443.4245,442.3482,443.3284,4934.0
2022-06-15 13:30:00,461.09,461.3,460.5,460.78,4918.0,443.0978,443.2996,442.5308,442.7999,4918.0
2022-06-15 13:40:00,460.78,461.11,459.61,459.61,6264.0,442.7999,443.117,441.6756,441.6756,6264.0
2022-06-15 13:50:00,459.09,459.78,458.31,459.55,9193.0,441.1759,441.8389,440.4263,441.6179,9193.0
2022-06-15 14:00:00,458.77,459.62,455.77,457.25,14063.0,440.8683,441.6852,437.9854,439.4077,14063.0
2022-06-15 14:10:00,457.34,458.82,456.42,458.15,7167.0,439.4941,440.9164,438.61,440.2725,7167.0
2022-06-15 14:20:00,458.15,459.17,456.34,456.82,13838.0,440.2725,441.2527,438.5332,438.9944,13838.0
2022-06-15 14:30:00,456.79,459.79,453.94,459.79,16690.0,438.9656,441.8485,436.2268,441.8485,16690.0
2022-06-15 14:40:00,459.2,464.98,459.0,463.0,20251.0,441.2816,446.836,441.0894,444.9333,20251.0
2022-06-15 14:50:00,463.19,464.11,460.47,460.79,23877.0,445.1159,446.0,442.502,442.8095,23877.0
2022-06-15 15:00:00,461.07,462.81,460.84,462.15,19124.0,443.0786,444.7507,442.8576,444.1165,19124.0
2022-06-15 15:10:00,462.13,462.82,460.88,462.32,15409.0,444.0972,444.7603,442.896,444.2798,15409.0
2022-06-15 15:20:00,462.91,466.81,462.91,466.62,29885.0,444.8468,448.5946,444.8468,448.412,29885.0
2022-06-15 15:30:00,466.78,467.39,464.53,464.53,17592.0,448.5658,449.152,446.4036,446.4036,17592.0
2022-06-15 15:40:00,464.72,465.06,463.07,464.5,17951.0,446.5862,446.9129,445.0006,446.3748,17951.0
2022-06-15 15:50:00,464.29,464.38,462.1,462.51,46234.0,446.1729,446.2594,444.0684,444.4624,46234.0
2022-06-16 09:30:00,456.98,457.28,449.74,451.08,65371.0,439.1482,439.4365,432.1907,433.4784,65371.0
2022-06-16 09:40:00,451.12,451.59,448.03,449.22,21108.0,433.5169,433.9685,430.5474,431.691,21108.0
2022-06-16 09:50:00,449.23,451.57,447.53,451.26,17080.0,431.7006,433.9493,430.0669,433.6514,17080.0
2022-06-16 10:00:00,451.11,453.32,450.61,453.31,17195.0,433.5072,435.631,433.0268,435.6214,17195.0
2022-06-16 10:10:00,452.88,454.0,452.32,452.85,9385.0,435.2082,436.2845,434.67,435.1793,9385.0
2022-06-16 10:20:00,452.85,455.0,452.68,454.46,9500.0,435.1793,437.2455,435.016,436.7265,9500.0
2022-06-16 10:30:00,454.26,455.55,453.3,453.38,20099.0,436.5343,437.774,435.6118,435.6887,20099.0
2022-06-16 10:40:00,453.61,454.26,451.93,451.93,8599.0,435.9097,436.5343,434.2952,434.2952,8599.0
2022-06-16 10:50:00,451.57,452.7,451.06,452.47,10919.0,433.9493,435.0352,433.4592,434.8142,10919.0
2022-06-16 11:00:00,452.43,453.32,451.62,452.21,11976.0,434.7757,435.631,433.9973,434.5643,11976.0
2022-06-16 11:10:00,452.1,453.17,451.47,452.69,7637.0,434.4586,435.4869,433.8532,435.0256,7637.0
2022-06-16 11:20:00,452.88,454.2,451.95,453.81,9667.0,435.2082,436.4767,434.3145,436.1019,9667.0
2022-06-16 11:30:00,453.96,454.61,453.32,454.61,18026.0,436.246,436.8707,435.631,436.8707,18026.0
2022-06-16 11:40:00,454.7,454.94,453.39,454.28,16339.0,436.9572,437.1878,435.6983,436.5535,16339.0
2022-06-16 11:50:00,454.43,456.48,453.65,456.48,10684.0,436.6977,438.6677,435.9481,438.6677,10684.0
2022-06-16 12:00:00,456.49,456.51,454.1,454.42,9905.0,438.6773,438.6965,436.3806,436.6881,9905.0
2022-06-16 12:10:00,454.37,455.3,454.32,454.56,5281.0,436.64,437.5337,436.592,436.8226,5281.0
2022-06-16 12:20:00,454.48,455.3,454.23,455.24,3806.0,436.7457,437.5337,436.5055,437.4761,3806.0
2022-06-16 12:30:00,454.85,455.57,453.93,454.39,20194.0,437.1013,437.7932,436.2172,436.6593,20194.0
2022-06-16 12:40:00,454.58,455.12,453.8,454.92,6054.0,436.8418,437.3608,436.0923,437.1686,6054.0
2022-06-16 12:50:00,454.69,455.16,454.4,455.16,3740.0,436.9475,437.3992,436.6689,437.3992,3740.0
2022-06-16 13:00:00,455.52,456.23,454.55,455.56,8898.0,437.7452,438.4275,436.813,437.7836,8898.0
2022-06-16 13:10:00,455.61,456.2,455.54,455.69,5107.0,437.8316,438.3986,437.7644,437.9085,5107.0
2022-06-16 13:20:00,455.6,456.91,454.62,456.42,6882.0,437.822,439.0809,436.8803,438.61,6882.0
2022-06-16 13:30:00,456.22,456.62,455.67,456.1,8005.0,438.4178,438.8022,437.8893,438.3025,8005.0
2022-06-16 13:40:00,455.91,456.0,454.62,455.55,10840.0,438.1199,438.2064,436.8803,437.774,10840.0
2022-06-16 13:50:00,455.33,455.33,453.97,454.15,7549.0,437.5626,437.5626,436.2556,436.4286,7549.0
2022-06-16 14:00:00,454.05,454.36,453.33,453.38,5380.0,436.3325,436.6304,435.6406,435.6887,5380.0
2022-06-16 14:10:00,453.31,453.52,452.53,453.1,14201.0,435.6214,435.8232,434.8718,435.4196,14201.0
2022-06-16 14:20:00,452.79,453.3,452.55,452.81,6431.0,435.1217,435.6118,434.8911,435.1409,6431.0
2022-06-16 14:30:00,452.69,453.41,452.53,452.95,6480.0,435.0256,435.7175,434.8718,435.2754,6480.0
2022-06-16 14:40:00,453.5,453.72,451.98,451.98,6411.0,435.804,436.0154,434.3433,434.3433,6411.0
2022-06-16 14:50:00,451.94,452.56,451.6,452.07,10900.0,434.3049,434.9007,433.9781,434.4298,10900.0
2022-06-16 15:00:00,452.09,454.02,452.03,454.02,9779.0,434.449,436.3037,434.3913,436.3037,9779.0
2022-06-16 15:10:00,454.94,455.09,453.8,455.0,9703.0,437.1878,437.3319,436.0923,437.2455,9703.0
2022-06-16 15:20:00,455.07,456.02,454.56,455.35,22704.0,437.3127,438.2256,436.8226,437.5818,22704.0
2022-06-16 15:30:00,454.98,455.38,453.71,455.38,12845.0,437.2262,437.6106,436.0058,437.6106,12845.0
2022-06-16 15:40:00,455.37,456.03,453.2,453.4,29156.0,437.601,438.2353,435.5157,435.7079,29156.0
2022-06-16 15:50:00,453.48,455.47,452.88,454.93,117572.0,435.7848,437.6971,435.2082,437.1782,117572.0
2022-06-17 09:30:00,454.77,456.62,454.0,455.48,231178.0,437.0244,438.8022,436.2845,437.7067,231178.0
2022-06-17 09:40:00,455.7,459.49,455.48,457.97,36453.0,437.9181,441.5602,437.7067,440.0996,36453.0
2022-06-17 09:50:00,457.79,458.22,456.29,457.4,17495.0,439.9266,440.3398,438.4851,439.5518,17495.0
2022-06-17 10:00:00,457.91,457.91,454.06,454.43,11115.0,440.0419,440.0419,436.3421,436.6977,11115.0
2022-06-17 10:10:00,454.54,454.89,451.32,452.12,7118.0,436.8034,437.1397,433.709,434.4778,7118.0
2022-06-17 10:20:00,452.14,452.14,448.59,448.83,8954.0,434.4971,434.4971,431.0856,431.3162,8954.0
2022-06-17 10:30:00,448.79,449.5,447.13,447.61,12273.0,431.2778,431.9601,429.6825,430.1438,12273.0
2022-06-17 10:40:00,447.87,448.57,445.67,446.36,10398.0,430.3937,431.0664,428.2795,428.9426,10398.0
2022-06-17 10:50:00,446.06,446.85,445.22,446.1,11674.0,428.6543,429.4135,427.8471,428.6927,11674.0
2022-06-17 11:00:00,445.99,448.11,445.79,447.67,12712.0,428.587,430.6243,428.3948,430.2015,12712.0
2022-06-17 11:10:00,447.52,449.8,447.4,449.68,7786.0,430.0573,432.2484,429.942,432.133,7786.0
2022-06-17 11:20:00,449.72,450.47,448.65,449.88,25334.0,432.1715,432.8922,431.1432,432.3252,25334.0
2022-06-17 11:30:00,450.04,451.44,448.77,449.06,10234.0,432.479,433.8244,431.2586,431.5372,10234.0
2022-06-17 11:40:00,449.51,450.67,448.63,448.7,7360.0,431.9697,433.0844,431.124,431.1913,7360.0
2022-06-17 11:50:00,448.45,448.45,447.0,447.5,8641.0,430.951,430.951,429.5576,430.0381,8641.0
2022-06-17 12:00:00,447.63,448.03,447.22,447.65,5325.0,430.163,430.5474,429.769,430.1823,5325.0
2022-06-17 12:10:00,447.81,448.05,446.71,446.8,11016.0,430.336,430.5666,429.2789,429.3654,11016.0
2022-06-17 12:20:00,446.46,447.41,446.0,446.95,10803.0,429.0387,429.9516,428.5966,429.5096,10803.0
2022-06-17 12:30:00,446.78,446.79,445.75,446.06,9300.0,429.3462,429.3558,428.3564,428.6543,9300.0
2022-06-17 12:40:00,446.26,446.65,445.17,445.8,11381.0,428.8465,429.2213,427.799,428.4044,11381.0
2022-06-17 12:50:00,445.84,446.99,445.0,446.84,14258.0,428.4429,429.548,427.6357,429.4039,14258.0
2022-06-17 13:00:00,446.86,449.81,446.85,449.69,14249.0,429.4231,432.258,429.4135,432.1427,14249.0
2022-06-17 13:10:00,449.83,450.34,449.08,449.39,15692.0,432.2772,432.7673,431.5565,431.8544,15692.0
2022-06-17 13:20:00,449.31,449.7,448.4,448.73,12797.0,431.7775,432.1523,430.903,431.2201,12797.0
2022-06-17 13:30:00,448.76,449.29,447.95,449.15,12998.0,431.2489,431.7583,430.4705,431.6237,12998.0
2022-06-17 13:40:00,449.18,450.05,447.91,448.82,12712.0,431.6526,432.4886,430.4321,431.3066,12712.0
2022-06-17 13:50:00,448.83,450.24,448.32,449.31,11912.0,431.3162,432.6712,430.8261,431.7775,11912.0
2022-06-17 14:00:00,449.47,450.46,449.4,449.76,14584.0,431.9312,432.8826,431.864,432.2099,14584.0
2022-06-17 14:10:00,449.69,450.67,449.36,449.86,17619.0,432.1427,433.0844,431.8255,432.306,17619.0
2022-06-17 14:20:00,449.94,450.6,449.17,449.4,15347.0,432.3829,433.0171,431.6429,431.864,15347.0
2022-06-17 14:30:00,449.24,450.09,448.73,450.07,10491.0,431.7102,432.527,431.2201,432.5078,10491.0
2022-06-17 14:40:00,450.2,450.58,448.71,449.46,20610.0,432.6328,432.9979,431.2009,431.9216,20610.0
2022-06-17 14:50:00,449.34,449.57,448.39,448.54,18046.0,431.8063,432.0273,430.8934,431.0375,18046.0
2022-06-17 15:00:00,448.68,449.57,448.11,448.12,21949.0,431.1721,432.0273,430.6243,430.6339,21949.0
2022-06-17 15:10:00,448.18,448.22,445.93,446.78,17905.0,430.6916,430.73,428.5294,429.3462,17905.0
2022-06-17 15:20:00,446.8,448.89,446.8,448.35,23179.0,429.3654,431.3739,429.3654,430.8549,23179.0
2022-06-17 15:30:00,448.44,448.73,447.12,448.1,29213.0,430.9414,431.2201,429.6729,430.6147,29213.0
2022-06-17 15:40:00,448.12,448.13,445.88,446.3,32466.0,430.6339,430.6435,428.4813,428.8849,32466.0
2022-06-17 15:50:00,446.14,446.3,443.92,444.43,164012.0,428.7312,428.8849,426.5978,427.0879,164012.0
2022-06-21 09:30:00,455.2,457.19,452.0,453.93,40355.0,437.4376,439.35,434.3625,436.2172,40355.0
2022-06-21 09:40:00,454.54,455.84,454.29,455.05,18801.0,436.8034,438.0527,436.5632,437.2935,18801.0
2022-06-21 09:50:00,454.71,456.59,454.09,456.59,10724.0,436.9668,438.7734,436.371,438.7734,10724.0
2022-06-21 10:00:00,456.97,456.97,453.46,455.22,26745.0,439.1386,439.1386,435.7655,437.4569,26745.0
2022-06-21 10:10:00,454.9,455.91,454.37,454.37,12374.0,437.1494,438.1199,436.64,436.64,12374.0
2022-06-21 10:20:00,454.09,455.65,453.8,455.65,11730.0,436.371,437.8701,436.0923,437.8701,11730.0
2022-06-21 10:30:00,455.48,455.72,455.1,455.25,7561.0,437.7067,437.9374,437.3415,437.4857,7561.0
2022-06-21 10:40:00,455.11,456.26,454.5,456.02,14827.0,437.3512,438.4563,436.765,438.2256,14827.0
2022-06-21 10:50:00,456.07,457.34,455.9,456.48,36819.0,438.2737,439.4941,438.1103,438.6677,36819.0
2022-06-21 11:00:00,456.53,458.98,456.46,458.58,19897.0,438.7157,441.0701,438.6485,440.6858,19897.0
2022-06-21 11:10:00,458.69,458.89,457.74,457.83,21615.0,440.7915,440.9837,439.8785,439.965,21615.0
2022-06-21 11:20:00,458.0,458.18,456.72,457.79,9175.0,440.1284,440.3014,438.8983,439.9266,9175.0
2022-06-21 11:30:00,457.79,458.47,456.89,456.97,8098.0,439.9266,440.58,439.0617,439.1386,8098.0
2022-06-21 11:40:00,456.84,457.51,456.59,457.18,10830.0,439.0137,439.6575,438.7734,439.3404,10830.0
2022-06-21 11:50:00,457.18,457.33,456.41,456.41,18891.0,439.3404,439.4845,438.6004,438.6004,18891.0
2022-06-21 12:00:00,456.43,456.65,456.04,456.44,8701.0,438.6197,438.8311,438.2449,438.6293,8701.0
2022-06-21 12:10:00,456.59,456.71,455.98,456.49,10693.0,438.7734,438.8887,438.1872,438.6773,10693.0
2022-06-21 12:20:00,456.64,457.1,456.43,456.92,8613.0,438.8215,439.2635,438.6197,439.0905,8613.0
2022-06-21 12:30:00,456.78,457.83,456.44,457.83,8350.0,438.956,439.965,438.6293,439.965,8350.0
2022-06-21 12:40:00,457.72,459.33,457.36,458.91,16585.0,439.8593,441.4065,439.5134,441.0029,16585.0
2022-06-21 12:50:00,459.05,459.93,458.97,459.93,8109.0,441.1374,441.9831,441.0605,441.9831,8109.0
2022-06-21 13:00:00,460.1,461.41,460.1,461.37,7448.0,442.1464,443.4053,442.1464,443.3669,7448.0
2022-06-21 13:10:00,461.42,462.04,461.35,461.72,12800.0,443.4149,444.0107,443.3477,443.7032,12800.0
2022-06-21 13:20:00,461.89,462.18,461.51,461.51,10179.0,443.8666,444.1453,443.5014,443.5014,10179.0
2022-06-21 13:30:00,461.62,461.69,460.91,461.34,11984.0,443.6071,443.6744,442.9248,443.3381,11984.0
2022-06-21 13:40:00,461.26,462.16,461.26,462.0,20034.0,443.2612,444.1261,443.2612,443.9723,20034.0
2022-06-21 13:50:00,461.98,462.15,461.46,461.65,14226.0,443.9531,444.1165,443.4534,443.636,14226.0
2022-06-21 14:00:00,461.61,462.71,461.46,462.71,21955.0,443.5975,444.6546,443.4534,444.6546,21955.0
2022-06-21 14:10:00,462.71,463.44,462.5,462.7,25627.0,444.6546,445.3561,444.4528,444.645,25627.0
2022-06-21 14:20:00,462.65,462.87,462.23,462.23,7726.0,444.5969,444.8084,444.1933,444.1933,7726.0
2022-06-21 14:30:00,462.21,462.33,461.15,461.31,16256.0,444.1741,444.2894,443.1555,443.3092,16256.0
2022-06-21 14:40:00,461.37,462.18,461.33,462.07,8054.0,443.3669,444.1453,443.3284,444.0396,8054.0
2022-06-21 14:50:00,462.06,464.07,462.05,463.98,12083.0,444.03,445.9615,444.0204,445.875,12083.0
2022-06-21 15:00:00,464.11,465.01,463.75,463.95,24851.0,446.0,446.8649,445.654,445.8462,24851.0
2022-06-21 15:10:00,463.69,463.93,462.28,463.25,12496.0,445.5964,445.827,444.2414,445.1735,12496.0
2022-06-21 15:20:00,463.15,463.58,461.64,461.81,22807.0,445.0774,445.4907,443.6264,443.7897,22807.0
2022-06-21 15:30:00,461.89,461.89,460.66,460.75,30213.0,443.8666,443.8666,442.6846,442.7711,30213.0
2022-06-21 15:40:00,460.75,462.15,460.48,461.93,26379.0,442.7711,444.1165,442.5116,443.905,26379.0
2022-06-21 15:50:00,462.08,462.39,460.48,460.67,82138.0,444.0492,444.3471,442.5116,442.6942,82138.0
2022-06-22 09:30:00,454.43,458.45,452.91,457.83,31665.0,436.6977,440.5608,435.237,439.965,31665.0
2022-06-22 09:40:00,458.0,459.63,457.24,459.63,21817.0,440.1284,441.6948,439.398,441.6948,21817.0
2022-06-22 09:50:00,459.64,462.67,459.26,459.77,35600.0,441.7044,444.6162,441.3392,441.8293,35600.0
2022-06-22 10:00:00,459.45,463.7,459.44,462.66,23932.0,441.5218,445.606,441.5122,444.6065,23932.0
2022-06-22 10:10:00,463.01,464.45,462.68,464.33,12210.0,444.9429,446.3267,444.6258,446.2114,12210.0
2022-06-22 10:20:00,464.55,464.83,463.62,463.92,15866.0,446.4228,446.6919,445.5291,445.8174,15866.0
2022-06-22 10:30:00,463.81,465.61,463.59,465.26,9201.0,445.7117,447.4414,445.5003,447.1051,9201.0
2022-06-22 10:40:00,465.35,465.92,463.04,463.39,30793.0,447.1916,447.7393,444.9717,445.3081,30793.0
2022-06-22 10:50:00,463.9,463.9,461.0,461.93,6454.0,445.7982,445.7982,443.0113,443.905,6454.0
2022-06-22 11:00:00,461.97,461.97,459.72,461.23,9923.0,443.9435,443.9435,441.7813,443.2323,9923.0
2022-06-22 11:10:00,461.27,462.39,460.6,462.22,16284.0,443.2708,444.3471,442.6269,444.1837,16284.0
2022-06-22 11:20:00,461.87,462.25,461.2,461.74,5605.0,443.8474,444.2125,443.2035,443.7224,5605.0
2022-06-22 11:30:00,461.98,463.34,461.96,463.34,38152.0,443.9531,445.26,443.9339,445.26,38152.0
2022-06-22 11:40:00,463.49,463.57,461.56,462.04,10316.0,445.4042,445.481,443.5495,444.0107,10316.0
2022-06-22 11:50:00,462.19,462.27,461.25,461.79,8226.0,444.1549,444.2318,443.2516,443.7705,8226.0
2022-06-22 12:00:00,461.86,462.45,461.17,461.82,10365.0,443.8378,444.4047,443.1747,443.7993,10365.0
2022-06-22 12:10:00,462.03,463.17,461.94,462.9,5005.0,444.0011,445.0966,443.9146,444.8372,5005.0
2022-06-22 12:20:00,462.9,463.39,462.53,462.82,8621.0,444.8372,445.3081,444.4816,444.7603,8621.0
2022-06-22 12:30:00,462.59,463.03,462.31,462.38,7038.0,444.5393,444.9621,444.2702,444.3375,7038.0
2022-06-22 12:40:00,462.54,463.04,462.33,462.85,4154.0,444.4912,444.9717,444.2894,444.7891,4154.0
2022-06-22 12:50:00,462.76,462.91,461.96,462.51,7027.0,444.7026,444.8468,443.9339,444.4624,7027.0
2022-06-22 13:00:00,462.5,463.03,461.72,463.02,7159.0,444.4528,444.9621,443.7032,444.9525,7159.0
2022-06-22 13:10:00,463.04,465.23,463.03,464.84,7948.0,444.9717,447.0763,444.9621,446.7015,7948.0
2022-06-22 13:20:00,464.94,466.44,464.93,465.86,6879.0,446.7976,448.2391,446.788,447.6817,6879.0
2022-06-22 13:30:00,465.94,466.56,464.8,466.29,26615.0,447.7586,448.3544,446.663,448.0949,26615.0
2022-06-22 13:40:00,466.13,466.68,466.02,466.67,6292.0,447.9411,448.4697,447.8354,448.4601,6292.0
2022-06-22 13:50:00,466.93,468.04,466.91,467.93,5144.0,448.7099,449.7766,448.6907,449.6709,5144.0
2022-06-22 14:00:00,468.04,469.8,467.59,469.74,9795.0,449.7766,451.4679,449.3442,451.4103,9795.0
2022-06-22 14:10:00,469.54,469.99,468.65,469.99,29205.0,451.2181,451.6505,450.3628,451.6505,29205.0
2022-06-22 14:20:00,469.88,469.91,468.62,468.83,24038.0,451.5448,451.5736,450.334,450.5358,24038.0
2022-06-22 14:30:00,469.0,469.32,467.5,467.85,15177.0,450.6992,451.0067,449.2577,449.594,15177.0
2022-06-22 14:40:00,467.85,467.95,466.56,466.56,6061.0,449.594,449.6901,448.3544,448.3544,6061.0
2022-06-22 14:50:00,466.45,466.85,465.91,466.0,6385.0,448.2487,448.6331,447.7297,447.8162,6385.0
2022-06-22 15:00:00,466.02,466.51,465.73,465.86,6777.0,447.8354,448.3063,447.5568,447.6817,6777.0
2022-06-22 15:10:00,465.97,466.17,465.38,465.44,9571.0,447.7874,447.9796,447.2204,447.2781,9571.0
2022-06-22 15:20:00,465.45,466.02,465.27,465.87,13026.0,447.2877,447.8354,447.1147,447.6913,13026.0
2022-06-22 15:30:00,465.73,466.54,464.93,465.64,15072.0,447.5568,448.3351,446.788,447.4703,15072.0
2022-06-22 15:40:00,465.71,466.41,465.24,466.34,33517.0,447.5375,448.2102,447.0859,448.143,33517.0
2022-06-22 15:50:00,466.3,467.98,465.46,465.75,139008.0,448.1045,449.719,447.2973,447.576,139008.0
2022-06-23 09:30:00,468.95,470.91,466.58,470.91,14106.0,450.6511,452.5346,448.3736,452.5346,14106.0
2022-06-23 09:40:00,471.79,472.64,468.99,471.96,10727.0,453.3803,454.1971,450.6895,453.5437,10727.0
2022-06-23 09:50:00,472.04,475.42,471.08,474.83,9450.0,453.6205,456.8686,452.698,456.3017,9450.0
2022-06-23 10:00:00,474.77,474.77,472.13,472.5,9532.0,456.244,456.244,453.707,454.0626,9532.0
2022-06-23 10:10:00,472.6,473.9,471.29,471.58,11176.0,454.1587,455.408,452.8998,453.1785,11176.0
2022-06-23 10:20:00,471.8,473.17,471.8,472.26,11324.0,453.3899,454.7064,453.3899,453.8319,11324.0
2022-06-23 10:30:00,472.12,472.98,471.53,472.98,5867.0,453.6974,454.5239,453.1304,454.5239,5867.0
2022-06-23 10:40:00,473.19,473.49,472.01,472.94,13957.0,454.7257,455.014,453.5917,454.4854,13957.0
2022-06-23 10:50:00,472.94,473.96,472.33,473.96,7606.0,454.4854,455.4656,453.8992,455.4656,7606.0
2022-06-23 11:00:00,473.99,474.26,472.19,472.2,5298.0,455.4944,455.7539,453.7647,453.7743,5298.0
2022-06-23 11:10:00,472.08,472.92,471.97,472.13,6665.0,453.659,454.4662,453.5533,453.707,6665.0
2022-06-23 11:20:00,471.98,472.12,470.39,470.9,3810.0,453.5629,453.6974,452.0349,452.525,3810.0
2022-06-23 11:30:00,471.2,471.2,469.7,469.75,8121.0,452.8133,452.8133,451.3718,451.4199,8121.0
2022-06-23 11:40:00,469.69,470.14,469.48,469.57,4415.0,451.3622,451.7947,451.1604,451.2469,4415.0
2022-06-23 11:50:00,470.17,470.29,468.03,468.44,11977.0,451.8235,451.9388,449.767,450.161,11977.0
2022-06-23 12:00:00,468.87,469.02,468.22,468.27,5900.0,450.5742,450.7184,449.9496,449.9976,5900.0
2022-06-23 12:10:00,468.25,468.25,467.08,467.73,7294.0,449.9784,449.9784,448.8541,449.4787,7294.0
2022-06-23 12:20:00,467.75,468.84,467.43,467.43,6056.0,449.4979,450.5454,449.1904,449.1904,6056.0
2022-06-23 12:30:00,467.76,467.89,467.23,467.31,4180.0,449.5075,449.6325,448.9982,449.0751,4180.0
2022-06-23 12:40:00,467.17,467.91,464.95,465.63,6961.0,448.9406,449.6517,446.8072,447.4607,6961.0
2022-06-23 12:50:00,465.81,467.18,465.38,466.64,4219.0,447.6336,448.9502,447.2204,448.4312,4219.0
2022-06-23 13:00:00,466.53,467.22,466.1,467.05,3983.0,448.3255,448.9886,447.9123,448.8252,3983.0
2022-06-23 13:10:00,466.73,468.74,466.6,468.55,10459.0,448.5177,450.4493,448.3928,450.2667,10459.0
2022-06-23 13:20:00,468.97,469.24,467.98,468.9,12771.0,450.6703,450.9298,449.719,450.6031,12771.0
2022-06-23 13:30:00,468.76,469.13,468.02,468.17,8861.0,450.4685,450.8241,449.7574,449.9015,8861.0
2022-06-23 13:40:00,468.01,468.87,467.86,468.42,4131.0,449.7478,450.5742,449.6036,450.1418,4131.0
2022-06-23 13:50:00,468.4,468.57,467.24,468.28,12692.0,450.1226,450.2859,449.0078,450.0073,12692.0
2022-06-23 14:00:00,468.12,468.26,467.7,467.76,11886.0,449.8535,449.988,449.4499,449.5075,11886.0
2022-06-23 14:10:00,467.95,468.57,467.86,468.19,7167.0,449.6901,450.2859,449.6036,449.9208,7167.0
2022-06-23 14:20:00,468.43,469.92,468.13,469.9,5617.0,450.1514,451.5833,449.8631,451.564,5617.0
2022-06-23 14:30:00,469.99,471.09,469.99,471.09,7509.0,451.6505,452.7076,451.6505,452.7076,7509.0
2022-06-23 14:40:00,470.94,471.35,470.68,471.1,5207.0,452.5635,452.9575,452.3136,452.7172,5207.0
2022-06-23 14:50:00,471.04,471.23,470.73,471.2,5775.0,452.6596,452.8421,452.3617,452.8133,5775.0
2022-06-23 15:00:00,471.28,472.24,470.85,471.6,8473.0,452.8902,453.8127,452.477,453.1977,8473.0
2022-06-23 15:10:00,471.41,471.58,470.87,471.15,8943.0,453.0151,453.1785,452.4962,452.7653,8943.0
2022-06-23 15:20:00,471.11,472.45,471.08,472.3,9639.0,452.7268,454.0145,452.698,453.8704,9639.0
2022-06-23 15:30:00,472.31,473.59,471.62,471.81,9752.0,453.88,455.1101,453.2169,453.3995,9752.0
2022-06-23 15:40:00,471.7,472.54,471.61,471.9,18260.0,453.2938,454.101,453.2073,453.486,18260.0
2022-06-23 15:50:00,471.97,473.22,471.4,472.33,42917.0,453.5533,454.7545,453.0055,453.8992,42917.0
2022-06-24 09:30:00,475.28,477.55,470.67,471.27,28243.0,456.7341,458.9155,452.304,452.8806,28243.0
2022-06-24 09:40:00,471.13,472.58,470.34,471.17,48134.0,452.746,454.1395,451.9869,452.7845,48134.0
2022-06-24 09:50:00,471.17,472.57,469.82,470.03,41733.0,452.7845,454.1299,451.4872,451.689,41733.0
2022-06-24 10:00:00,470.16,472.19,470.16,470.69,47037.0,451.8139,453.7647,451.8139,452.3232,47037.0
2022-06-24 10:10:00,470.48,471.15,468.35,470.49,17511.0,452.1214,452.7653,450.0745,452.131,17511.0
2022-06-24 10:20:00,470.75,471.21,469.34,469.34,13963.0,452.3809,452.8229,451.0259,451.0259,13963.0
2022-06-24 10:30:00,469.02,470.3,467.4,468.66,20559.0,450.7184,451.9484,449.1616,450.3724,20559.0
2022-06-24 10:40:00,468.56,469.47,468.45,468.87,9508.0,450.2763,451.1508,450.1706,450.5742,9508.0
2022-06-24 10:50:00,468.8,469.03,467.65,468.74,8591.0,450.507,450.728,449.4018,450.4493,8591.0
2022-06-24 11:00:00,468.46,470.86,467.78,470.69,10134.0,450.1802,452.4866,449.5268,452.3232,10134.0
2022-06-24 11:10:00,470.67,471.48,470.6,470.97,8642.0,452.304,453.0824,452.2367,452.5923,8642.0
2022-06-24 11:20:00,470.73,472.68,470.58,472.04,8010.0,452.3617,454.2356,452.2175,453.6205,8010.0
2022-06-24 11:30:00,471.91,472.52,471.57,472.13,10718.0,453.4956,454.0818,453.1689,453.707,10718.0
2022-06-24 11:40:00,471.91,472.13,471.41,472.06,6204.0,453.4956,453.707,453.0151,453.6398,6204.0
2022-06-24 11:50:00,471.75,471.98,470.64,470.7,7445.0,453.3418,453.5629,452.2752,452.3328,7445.0
2022-06-24 12:00:00,470.7,471.23,470.26,470.7,7266.0,452.3328,452.8421,451.91,452.3328,7266.0
2022-06-24 12:10:00,470.7,470.7,469.47,469.78,9183.0,452.3328,452.3328,451.1508,451.4487,9183.0
2022-06-24 12:20:00,469.67,470.7,469.65,470.7,4892.0,451.343,452.3328,451.3238,452.3328,4892.0
2022-06-24 12:30:00,470.77,471.02,469.94,470.37,8033.0,452.4001,452.6403,451.6025,452.0157,8033.0
2022-06-24 12:40:00,470.36,470.6,469.62,469.84,8062.0,452.0061,452.2367,451.295,451.5064,8062.0
2022-06-24 12:50:00,469.85,470.6,469.54,469.54,8866.0,451.516,452.2367,451.2181,451.2181,8866.0
2022-06-24 13:00:00,469.8,470.35,469.67,469.81,16415.0,451.4679,451.9965,451.343,451.4775,16415.0
2022-06-24 13:10:00,470.11,470.38,469.87,469.91,10218.0,451.7658,452.0253,451.5352,451.5736,10218.0
2022-06-24 13:20:00,469.85,470.2,469.26,469.27,13446.0,451.516,451.8523,450.949,450.9586,13446.0
2022-06-24 13:30:00,469.17,469.9,469.08,469.76,5888.0,450.8625,451.564,450.776,451.4295,5888.0
2022-06-24 13:40:00,469.73,470.21,469.66,469.74,7232.0,451.4007,451.8619,451.3334,451.4103,7232.0
2022-06-24 13:50:00,469.65,469.66,468.02,468.14,32791.0,451.3238,451.3334,449.7574,449.8727,32791.0
2022-06-24 14:00:00,468.37,468.99,468.37,468.73,5029.0,450.0937,450.6895,450.0937,450.4397,5029.0
2022-06-24 14:10:00,468.91,469.02,468.38,468.91,5735.0,450.6127,450.7184,450.1033,450.6127,5735.0
2022-06-24 14:20:00,469.03,469.17,467.68,468.33,9261.0,450.728,450.8625,449.4307,450.0553,9261.0
2022-06-24 14:30:00,468.5,468.8,468.28,468.29,4535.0,450.2187,450.507,450.0073,450.0169,4535.0
2022-06-24 14:40:00,468.31,469.38,468.3,469.38,8102.0,450.0361,451.0643,450.0265,451.0643,8102.0
2022-06-24 14:50:00,469.38,469.47,469.05,469.11,7473.0,451.0643,451.1508,450.7472,450.8049,7473.0
2022-06-24 15:00:00,469.21,469.74,468.77,469.71,35756.0,450.901,451.4103,450.4781,451.3815,35756.0
2022-06-24 15:10:00,469.6,469.73,468.82,468.83,20877.0,451.2757,451.4007,450.5262,450.5358,20877.0
2022-06-24 15:20:00,468.88,469.34,468.73,468.88,20332.0,450.5838,451.0259,450.4397,450.5838,20332.0
2022-06-24 15:30:00,468.85,469.41,468.63,469.37,42310.0,450.555,451.0932,450.3436,451.0547,42310.0
2022-06-24 15:40:00,469.34,470.74,469.0,470.24,35885.0,451.0259,452.3713,450.6992,451.8908,35885.0
2022-06-24 15:50:00,470.05,470.69,468.8,470.29,118599.0,451.7082,452.3232,450.507,451.9388,118599.0
2022-06-27 09:30:00,469.53,472.63,466.29,471.9,39127.0,451.2085,454.1875,448.0949,453.486,39127.0
2022-06-27 09:40:00,472.0,472.6,470.41,471.62,19720.0,453.5821,454.1587,452.0541,453.2169,19720.0
2022-06-27 09:50:00,472.11,472.96,469.91,470.35,17188.0,453.6878,454.5046,451.5736,451.9965,17188.0
2022-06-27 10:00:00,470.25,474.6,469.96,474.6,24316.0,451.9004,456.0806,451.6217,456.0806,24316.0
2022-06-27 10:10:00,474.79,477.83,474.55,477.41,12436.0,456.2632,459.1846,456.0326,458.781,12436.0
2022-06-27 10:20:00,477.64,478.65,477.21,477.84,22991.0,459.002,459.9726,458.5888,459.1942,22991.0
2022-06-27 10:30:00,477.75,478.04,476.5,477.03,11403.0,459.1077,459.3864,457.9065,458.4158,11403.0
2022-06-27 10:40:00,477.04,477.8,476.39,477.08,29372.0,458.4254,459.1558,457.8008,458.4639,29372.0
2022-06-27 10:50:00,477.48,480.2,477.32,479.38,42662.0,458.8483,461.4621,458.6945,460.6741,42662.0
2022-06-27 11:00:00,479.62,480.21,479.56,479.93,4177.0,460.9048,461.4717,460.8471,461.2027,4177.0
2022-06-27 11:10:00,479.58,480.47,478.96,480.47,25045.0,460.8663,461.7216,460.2705,461.7216,25045.0
2022-06-27 11:20:00,480.35,482.32,480.04,481.96,9141.0,461.6063,463.4994,461.3084,463.1534,9141.0
2022-06-27 11:30:00,482.02,482.69,480.98,482.43,29733.0,463.2111,463.855,462.2117,463.6051,29733.0
2022-06-27 11:40:00,482.72,483.05,482.41,482.88,10690.0,463.8838,464.2009,463.5859,464.0375,10690.0
2022-06-27 11:50:00,483.1,485.64,482.83,485.45,29484.0,464.249,466.6898,463.9895,466.5073,29484.0
2022-06-27 12:00:00,485.3,485.36,484.08,485.06,10347.0,466.3631,466.4208,465.1907,466.1325,10347.0
2022-06-27 12:10:00,484.77,485.12,484.01,485.02,9761.0,465.8538,466.1901,465.1235,466.094,9761.0
2022-06-27 12:20:00,484.96,485.7,484.55,485.58,16920.0,466.0364,466.7475,465.6424,466.6322,16920.0
2022-06-27 12:30:00,485.48,485.75,484.39,484.56,18307.0,466.5361,466.7956,465.4886,465.652,18307.0
2022-06-27 12:40:00,484.45,484.82,483.89,484.4,48165.0,465.5463,465.9018,465.0081,465.4982,48165.0
2022-06-27 12:50:00,484.23,485.75,484.08,484.88,25378.0,465.3349,466.7956,465.1907,465.9595,25378.0
2022-06-27 13:00:00,485.03,485.03,483.16,483.81,12073.0,466.1037,466.1037,464.3066,464.9313,12073.0
2022-06-27 13:10:00,483.79,484.29,483.68,484.0,8811.0,464.912,465.3925,464.8063,465.1138,8811.0
2022-06-27 13:20:00,484.06,484.12,482.97,483.56,11097.0,465.1715,465.2292,464.124,464.691,11097.0
2022-06-27 13:30:00,483.36,483.63,482.62,483.06,9473.0,464.4988,464.7583,463.7877,464.2105,9473.0
2022-06-27 13:40:00,483.21,483.21,482.0,482.81,13656.0,464.3547,464.3547,463.1919,463.9703,13656.0
2022-06-27 13:50:00,482.84,483.33,482.58,482.99,9074.0,463.9991,464.47,463.7493,464.1433,9074.0
2022-06-27 14:00:00,482.84,483.28,482.02,483.28,5506.0,463.9991,464.4219,463.2111,464.4219,5506.0
2022-06-27 14:10:00,483.32,484.54,483.11,484.38,7223.0,464.4604,465.6328,464.2586,465.479,7223.0
2022-06-27 14:20:00,484.47,484.48,483.35,483.35,5192.0,465.5655,465.5751,464.4892,464.4892,5192.0
2022-06-27 14:30:00,483.63,484.12,483.18,484.12,5002.0,464.7583,465.2292,464.3258,465.2292,5002.0
2022-06-27 14:40:00,483.91,484.26,483.2,483.94,5972.0,465.0274,465.3637,464.3451,465.0562,5972.0
2022-06-27 14:50:00,483.88,483.88,483.19,483.19,9292.0,464.9985,464.9985,464.3354,464.3354,9292.0
2022-06-27 15:00:00,483.28,483.35,481.26,482.23,17158.0,464.4219,464.4892,462.4808,463.4129,17158.0
2022-06-27 15:10:00,482.19,483.57,482.09,483.23,8310.0,463.3745,464.7006,463.2784,464.3739,8310.0
2022-06-27 15:20:00,483.1,483.24,482.77,483.06,12396.0,464.249,464.3835,463.9318,464.2105,12396.0
2022-06-27 15:30:00,482.95,483.19,482.01,482.36,25738.0,464.1048,464.3354,463.2015,463.5378,25738.0
2022-06-27 15:40:00,482.19,483.93,482.19,483.44,32192.0,463.3745,465.0466,463.3745,464.5757,32192.0
2022-06-27 15:50:00,483.14,483.24,482.18,482.59,63942.0,464.2874,464.3835,463.3649,463.7589,63942.0
2022-06-28 09:30:00,485.96,490.72,481.71,488.31,14730.0,466.9974,471.5716,462.9132,469.2557,14730.0
2022-06-28 09:40:00,488.86,489.18,487.54,488.0,4951.0,469.7842,470.0917,468.5157,468.9578,4951.0
2022-06-28 09:50:00,488.6,489.19,487.13,487.14,6696.0,469.5343,470.1013,468.1217,468.1313,6696.0
2022-06-28 10:00:00,486.97,487.59,485.72,486.9,33274.0,467.9679,468.5638,466.7667,467.9007,33274.0
2022-06-28 10:10:00,486.98,487.13,486.38,486.95,8143.0,467.9776,468.1217,467.401,467.9487,8143.0
2022-06-28 10:20:00,486.83,486.83,485.25,485.98,4057.0,467.8334,467.8334,466.3151,467.0166,4057.0
2022-06-28 10:30:00,486.21,487.33,484.77,485.99,27802.0,467.2376,468.3139,465.8538,467.0262,27802.0
2022-06-28 10:40:00,485.89,486.09,484.24,484.24,8604.0,466.9301,467.1223,465.3445,465.3445,8604.0
2022-06-28 10:50:00,484.61,485.28,483.83,484.95,11868.0,465.7,466.3439,464.9505,466.0268,11868.0
2022-06-28 11:00:00,484.95,485.42,484.45,485.19,13856.0,466.0268,466.4784,465.5463,466.2574,13856.0
2022-06-28 11:10:00,485.07,485.38,484.32,484.46,8093.0,466.1421,466.44,465.4214,465.5559,8093.0
2022-06-28 11:20:00,484.14,484.39,482.44,483.06,13954.0,465.2484,465.4886,463.6147,464.2105,13954.0
2022-06-28 11:30:00,483.46,483.82,482.43,482.49,10338.0,464.5949,464.9409,463.6051,463.6628,10338.0
2022-06-28 11:40:00,482.59,482.61,481.3,482.07,5107.0,463.7589,463.7781,462.5192,463.2592,5107.0
2022-06-28 11:50:00,482.05,482.06,480.64,480.65,7647.0,463.2399,463.2495,461.885,461.8946,7647.0
2022-06-28 12:00:00,480.58,480.78,479.51,480.08,2369.0,461.8273,462.0195,460.799,461.3468,2369.0
2022-06-28 12:10:00,480.31,480.31,477.65,477.97,3197.0,461.5678,461.5678,459.0116,459.3191,3197.0
2022-06-28 12:20:00,478.1,478.2,477.37,477.98,7455.0,459.4441,459.5402,458.7426,459.3287,7455.0
2022-06-28 12:30:00,477.2,477.67,476.28,477.31,3109.0,458.5792,459.0308,457.6951,458.6849,3109.0
2022-06-28 12:40:00,477.51,478.39,477.51,478.09,2476.0,458.8771,459.7227,458.8771,459.4345,2476.0
2022-06-28 12:50:00,477.78,477.83,476.64,476.97,2299.0,459.1366,459.1846,458.041,458.3582,2299.0
2022-06-28 13:00:00,476.84,477.03,475.65,475.78,2573.0,458.2332,458.4158,457.0897,457.2146,2573.0
2022-06-28 13:10:00,474.93,475.17,474.35,474.52,5261.0,456.3978,456.6284,455.8404,456.0038,5261.0
2022-06-28 13:20:00,474.69,474.69,473.72,474.13,7119.0,456.1671,456.1671,455.235,455.629,7119.0
2022-06-28 13:30:00,474.5,474.6,474.04,474.04,925.0,455.9845,456.0806,455.5425,455.5425,925.0
2022-06-28 13:40:00,473.9,474.84,473.79,474.34,3473.0,455.408,456.3113,455.3022,455.8308,3473.0
2022-06-28 13:50:00,474.1,474.51,473.91,474.3,2961.0,455.6001,455.9942,455.4176,455.7923,2961.0
2022-06-28 14:00:00,474.5,475.46,474.49,474.52,8895.0,455.9845,456.9071,455.9749,456.0038,8895.0
2022-06-28 14:10:00,475.17,475.18,473.22,473.25,6195.0,456.6284,456.638,454.7545,454.7833,6195.0
2022-06-28 14:20:00,473.08,473.28,472.49,473.0,1696.0,454.62,454.8121,454.053,454.5431,1696.0
2022-06-28 14:30:00,472.5,472.5,471.46,471.52,3600.0,454.0626,454.0626,453.0632,453.1208,3600.0
2022-06-28 14:40:00,471.43,472.65,471.43,472.39,7783.0,453.0343,454.2067,453.0343,453.9569,7783.0
2022-06-28 14:50:00,472.31,472.31,471.69,471.9,1400.0,453.88,453.88,453.2842,453.486,1400.0
2022-06-28 15:00:00,472.14,472.64,471.99,472.29,8612.0,453.7166,454.1971,453.5725,453.8608,8612.0
2022-06-28 15:10:00,472.45,472.78,472.08,472.77,3076.0,454.0145,454.3317,453.659,454.322,3076.0
2022-06-28 15:20:00,472.57,473.21,472.57,473.06,3530.0,454.1299,454.7449,454.1299,454.6007,3530.0
2022-06-28 15:30:00,473.06,473.42,472.47,473.42,8343.0,454.6007,454.9467,454.0338,454.9467,8343.0
2022-06-28 15:40:00,473.14,473.65,472.39,473.3,17978.0,454.6776,455.1677,453.9569,454.8314,17978.0
2022-06-28 15:50:00,473.66,474.16,472.47,472.62,54069.0,455.1773,455.6578,454.0338,454.1779,54069.0
2022-06-29 09:30:00,472.62,478.37,472.39,476.74,30706.0,454.1779,459.7035,453.9569,458.1371,30706.0
2022-06-29 09:40:00,477.63,479.79,475.54,478.9,12930.0,458.9924,461.0681,456.984,460.2128,12930.0
2022-06-29 09:50:00,479.04,481.19,478.47,481.19,16266.0,460.3474,462.4135,459.7996,462.4135,16266.0
2022-06-29 10:00:00,480.15,482.39,480.15,481.7,18276.0,461.4141,463.5667,461.4141,462.9036,18276.0
2022-06-29 10:10:00,481.68,482.99,481.48,482.33,30601.0,462.8844,464.1433,462.6922,463.509,30601.0
2022-06-29 10:20:00,482.33,483.24,481.63,483.24,11754.0,463.509,464.3835,462.8363,464.3835,11754.0
2022-06-29 10:30:00,483.27,484.46,483.17,483.76,6414.0,464.4123,465.5559,464.3162,464.8832,6414.0
2022-06-29 10:40:00,484.5,486.1,484.17,485.69,16344.0,465.5943,467.1319,465.2772,466.7379,16344.0
2022-06-29 10:50:00,485.75,487.31,485.42,485.42,25465.0,466.7956,468.2947,466.4784,466.4784,25465.0
2022-06-29 11:00:00,485.2,485.31,483.65,483.65,10523.0,466.267,466.3727,464.7775,464.7775,10523.0
2022-06-29 11:10:00,483.9,483.9,481.96,481.96,22987.0,465.0177,465.0177,463.1534,463.1534,22987.0
2022-06-29 11:20:00,482.04,483.16,481.66,481.67,12188.0,463.2303,464.3066,462.8652,462.8748,12188.0
2022-06-29 11:30:00,481.64,482.0,481.21,481.21,9570.0,462.8459,463.1919,462.4327,462.4327,9570.0
2022-06-29 11:40:00,481.13,481.5,480.7,480.95,16186.0,462.3558,462.7114,461.9426,462.1829,16186.0
2022-06-29 11:50:00,481.17,481.49,480.6,480.81,9055.0,462.3943,462.7018,461.8465,462.0483,9055.0
2022-06-29 12:00:00,480.99,483.04,480.99,482.87,6173.0,462.2213,464.1913,462.2213,464.0279,6173.0
2022-06-29 12:10:00,482.91,483.0,481.0,481.37,5597.0,464.0664,464.1529,462.2309,462.5865,5597.0
2022-06-29 12:20:00,481.63,481.66,480.36,480.41,4050.0,462.8363,462.8652,461.6159,461.6639,4050.0
2022-06-29 12:30:00,480.67,482.08,480.44,481.9,11054.0,461.9138,463.2688,461.6928,463.0958,11054.0
2022-06-29 12:40:00,482.1,482.27,481.5,481.75,9509.0,463.288,463.4513,462.7114,462.9516,9509.0
2022-06-29 12:50:00,481.85,482.22,481.33,482.22,12586.0,463.0477,463.4033,462.548,463.4033,12586.0
2022-06-29 13:00:00,482.22,482.9,481.81,482.9,4080.0,463.4033,464.0568,463.0093,464.0568,4080.0
2022-06-29 13:10:00,483.5,483.54,482.03,482.03,5082.0,464.6334,464.6718,463.2207,463.2207,5082.0
2022-06-29 13:20:00,482.18,482.79,481.57,482.79,13923.0,463.3649,463.9511,462.7787,463.9511,13923.0
2022-06-29 13:30:00,483.01,483.26,482.6,482.67,7486.0,464.1625,464.4027,463.7685,463.8357,7486.0
2022-06-29 13:40:00,482.7,483.3,482.46,483.19,9227.0,463.8646,464.4412,463.6339,464.3354,9227.0
2022-06-29 13:50:00,483.7,485.14,483.54,485.14,4483.0,464.8255,466.2094,464.6718,466.2094,4483.0
2022-06-29 14:00:00,485.11,486.31,485.09,486.25,8004.0,466.1805,467.3337,466.1613,467.276,8004.0
2022-06-29 14:10:00,486.26,487.75,486.2,487.23,7165.0,467.2857,468.7175,467.228,468.2178,7165.0
2022-06-29 14:20:00,487.09,487.09,485.8,486.96,6434.0,468.0833,468.0833,466.8436,467.9583,6434.0
2022-06-29 14:30:00,487.04,487.45,486.23,486.31,21823.0,468.0352,468.4292,467.2568,467.3337,21823.0
2022-06-29 14:40:00,485.93,486.34,484.97,485.19,9248.0,466.9685,467.3625,466.046,466.2574,9248.0
2022-06-29 14:50:00,484.94,485.75,484.89,485.21,12373.0,466.0172,466.7956,465.9691,466.2766,12373.0
2022-06-29 15:00:00,485.17,485.74,484.78,485.74,10216.0,466.2382,466.7859,465.8634,466.7859,10216.0
2022-06-29 15:10:00,485.82,486.71,485.07,486.32,26593.0,466.8628,467.7181,466.1421,467.3433,26593.0
2022-06-29 15:20:00,486.28,486.39,485.81,486.27,25569.0,467.3049,467.4106,466.8532,467.2953,25569.0
2022-06-29 15:30:00,486.23,486.37,484.07,484.19,40081.0,467.2568,467.3914,465.1811,465.2964,40081.0
2022-06-29 15:40:00,484.01,484.28,483.14,483.95,27048.0,465.1235,465.3829,464.2874,465.0658,27048.0
2022-06-29 15:50:00,484.53,486.04,483.92,485.56,122933.0,465.6232,467.0742,465.037,466.613,122933.0
2022-06-30 09:30:00,485.45,488.99,481.5,481.5,72491.0,466.5073,469.9091,462.7114,462.7114,72491.0
2022-06-30 09:40:00,481.49,485.26,481.49,484.54,32637.0,462.7018,466.3247,462.7018,465.6328,32637.0
2022-06-30 09:50:00,484.24,486.86,483.86,486.2,23478.0,465.3445,467.8622,464.9793,467.228,23478.0
2022-06-30 10:00:00,486.2,486.2,482.38,483.28,25641.0,467.228,467.228,463.5571,464.4219,25641.0
2022-06-30 10:10:00,483.53,484.35,480.88,481.06,18029.0,464.6622,465.4502,462.1156,462.2886,18029.0
2022-06-30 10:20:00,480.99,482.85,480.36,482.85,21461.0,462.2213,464.0087,461.6159,464.0087,21461.0
2022-06-30 10:30:00,483.02,484.35,482.18,483.92,20787.0,464.1721,465.4502,463.3649,465.037,20787.0
2022-06-30 10:40:00,483.66,484.77,483.33,483.69,15490.0,464.7871,465.8538,464.47,464.8159,15490.0
2022-06-30 10:50:00,484.7,486.31,484.41,485.25,23892.0,465.7865,467.3337,465.5078,466.3151,23892.0
2022-06-30 11:00:00,485.25,485.31,482.21,483.24,40362.0,466.3151,466.3727,463.3937,464.3835,40362.0
2022-06-30 11:10:00,482.99,484.14,482.6,482.6,20150.0,464.1433,465.2484,463.7685,463.7685,20150.0
2022-06-30 11:20:00,482.52,484.3,481.55,483.42,19384.0,463.6916,465.4021,462.7594,464.5565,19384.0
2022-06-30 11:30:00,483.37,483.51,482.54,483.18,12805.0,464.5084,464.643,463.7108,464.3258,12805.0
2022-06-30 11:40:00,483.57,484.27,483.29,483.48,14385.0,464.7006,465.3733,464.4315,464.6141,14385.0
2022-06-30 11:50:00,483.3,484.31,483.21,483.81,14058.0,464.4412,465.4117,464.3547,464.9313,14058.0
2022-06-30 12:00:00,483.81,484.06,482.82,483.2,7313.0,464.9313,465.1715,463.9799,464.3451,7313.0
2022-06-30 12:10:00,483.38,483.7,482.78,483.48,9845.0,464.518,464.8255,463.9414,464.6141,9845.0
2022-06-30 12:20:00,483.52,484.36,483.36,483.93,12742.0,464.6526,465.4598,464.4988,465.0466,12742.0
2022-06-30 12:30:00,484.05,484.81,483.93,484.81,11039.0,465.1619,465.8922,465.0466,465.8922,11039.0
2022-06-30 12:40:00,484.81,485.06,483.94,484.3,12943.0,465.8922,466.1325,465.0562,465.4021,12943.0
2022-06-30 12:50:00,483.86,484.68,483.44,484.43,8998.0,464.9793,465.7673,464.5757,465.5271,8998.0
2022-06-30 13:00:00,484.45,484.5,483.34,483.38,9493.0,465.5463,465.5943,464.4796,464.518,9493.0
2022-06-30 13:10:00,483.49,483.49,481.81,482.39,8751.0,464.6237,464.6237,463.0093,463.5667,8751.0
2022-06-30 13:20:00,482.44,483.24,482.29,483.11,8630.0,463.6147,464.3835,463.4706,464.2586,8630.0
2022-06-30 13:30:00,483.37,483.72,483.03,483.61,8373.0,464.5084,464.8448,464.1817,464.7391,8373.0
2022-06-30 13:40:00,483.7,484.02,482.46,483.8,10100.0,464.8255,465.1331,463.6339,464.9216,10100.0
2022-06-30 13:50:00,483.8,484.63,483.66,484.45,18369.0,464.9216,465.7193,464.7871,465.5463,18369.0
2022-06-30 14:00:00,484.54,484.68,483.0,483.0,12257.0,465.6328,465.7673,464.1529,464.1529,12257.0
2022-06-30 14:10:00,483.09,484.07,483.09,483.96,9405.0,464.2394,465.1811,464.2394,465.0754,9405.0
2022-06-30 14:20:00,483.78,484.18,482.42,483.58,11432.0,464.9024,465.2868,463.5955,464.7102,11432.0
2022-06-30 14:30:00,483.79,483.97,483.02,483.21,10581.0,464.912,465.085,464.1721,464.3547,10581.0
2022-06-30 14:40:00,483.16,483.27,481.27,481.29,11578.0,464.3066,464.4123,462.4904,462.5096,11578.0
2022-06-30 14:50:00,481.37,481.37,480.47,481.17,11502.0,462.5865,462.5865,461.7216,462.3943,11502.0
2022-06-30 15:00:00,481.34,481.67,480.25,480.47,8617.0,462.5576,462.8748,461.5102,461.7216,8617.0
2022-06-30 15:10:00,480.74,481.08,479.58,479.88,12911.0,461.9811,462.3078,460.8663,461.1546,12911.0
2022-06-30 15:20:00,480.16,482.23,480.01,481.99,17828.0,461.4237,463.4129,461.2795,463.1823,17828.0
2022-06-30 15:30:00,482.28,482.97,481.69,481.82,31826.0,463.461,464.124,462.894,463.0189,31826.0
2022-06-30 15:40:00,481.7,482.54,480.47,482.29,45647.0,462.9036,463.7108,461.7216,463.4706,45647.0
2022-06-30 15:50:00,481.84,483.05,480.79,482.62,157835.0,463.0381,464.2009,462.0291,463.7877,157835.0
2022-06-30 16:00:00,482.58,482.58,482.58,482.58,328448.0,463.7493,463.7493,463.7493,463.7493,328448.0
2022-06-30 16:10:00,482.58,482.58,482.58,482.58,1440.0,463.7493,463.7493,463.7493,463.7493,1440.0
2022-07-01 09:30:00,480.33,481.57,478.2,478.28,27674.0,461.587,462.7787,459.5402,459.617,27674.0
2022-07-01 09:40:00,478.28,481.41,476.63,477.93,24156.0,459.617,462.6249,458.0314,459.2807,24156.0
2022-07-01 09:50:00,478.06,478.27,474.26,475.5,16910.0,459.4056,459.6074,455.7539,456.9455,16910.0
2022-07-01 10:00:00,475.25,476.23,473.66,475.37,17202.0,456.7053,457.647,455.1773,456.8206,17202.0
2022-07-01 10:10:00,475.58,476.15,473.0,474.39,22531.0,457.0224,457.5702,454.5431,455.8788,22531.0
2022-07-01 10:20:00,474.24,474.86,473.23,473.32,18972.0,455.7347,456.3305,454.7641,454.8506,18972.0
2022-07-01 10:30:00,473.3,473.5,470.7,470.75,23128.0,454.8314,455.0236,452.3328,452.3809,23128.0
2022-07-01 10:40:00,470.75,471.96,469.8,470.17,15870.0,452.3809,453.5437,451.4679,451.8235,15870.0
2022-07-01 10:50:00,470.51,473.02,470.4,472.35,15756.0,452.1502,454.5623,452.0445,453.9184,15756.0
2022-07-01 11:00:00,472.02,474.5,471.53,474.31,18798.0,453.6013,455.9845,453.1304,455.802,18798.0
2022-07-01 11:10:00,474.31,476.34,474.02,475.47,17922.0,455.802,457.7527,455.5233,456.9167,17922.0
2022-07-01 11:20:00,475.47,475.63,474.31,474.7,9531.0,456.9167,457.0704,455.802,456.1767,9531.0
2022-07-01 11:30:00,474.9,476.28,474.77,475.89,9230.0,456.3689,457.6951,456.244,457.3203,9230.0
2022-07-01 11:40:00,476.08,477.1,475.57,475.94,7642.0,457.5029,458.4831,457.0128,457.3684,7642.0
2022-07-01 11:50:00,475.8,475.8,473.74,474.13,8261.0,457.2338,457.2338,455.2542,455.629,8261.0
2022-07-01 12:00:00,474.28,474.95,473.18,474.04,7093.0,455.7731,456.417,454.716,455.5425,7093.0
2022-07-01 12:10:00,474.02,475.44,473.34,475.36,7239.0,455.5233,456.8879,454.8698,456.811,7239.0
2022-07-01 12:20:00,475.17,477.01,475.14,476.76,7057.0,456.6284,458.3966,456.5996,458.1564,7057.0
2022-07-01 12:30:00,476.76,476.97,475.8,476.09,14858.0,458.1564,458.3582,457.2338,457.5125,14858.0
2022-07-01 12:40:00,476.2,477.15,476.19,477.15,6204.0,457.6182,458.5311,457.6086,458.5311,6204.0
2022-07-01 12:50:00,477.17,477.84,476.5,476.71,10665.0,458.5504,459.1942,457.9065,458.1083,10665.0
2022-07-01 13:00:00,476.84,477.07,476.11,476.52,7770.0,458.2332,458.4543,457.5317,457.9257,7770.0
2022-07-01 13:10:00,476.7,476.79,476.06,476.41,7808.0,458.0987,458.1852,457.4837,457.82,7808.0
2022-07-01 13:20:00,476.21,477.2,475.87,476.88,6892.0,457.6278,458.5792,457.3011,458.2717,6892.0
2022-07-01 13:30:00,476.88,479.38,476.88,479.11,12565.0,458.2717,460.6741,458.2717,460.4147,12565.0
2022-07-01 13:40:00,479.58,480.48,479.24,480.48,10253.0,460.8663,461.7312,460.5396,461.7312,10253.0
2022-07-01 13:50:00,480.33,480.91,480.13,480.76,4560.0,461.587,462.1444,461.3949,462.0003,4560.0
2022-07-01 14:00:00,480.91,481.34,480.75,480.75,8095.0,462.1444,462.5576,461.9907,461.9907,8095.0
2022-07-01 14:10:00,480.6,481.51,480.44,481.45,20131.0,461.8465,462.721,461.6928,462.6633,20131.0
2022-07-01 14:20:00,481.45,482.93,481.2,482.38,18891.0,462.6633,464.0856,462.4231,463.5571,18891.0
2022-07-01 14:30:00,482.38,483.07,482.23,482.89,8625.0,463.5571,464.2201,463.4129,464.0472,8625.0
2022-07-01 14:40:00,482.87,483.5,482.48,483.38,5891.0,464.0279,464.6334,463.6532,464.518,5891.0
2022-07-01 14:50:00,483.38,483.58,482.74,483.42,7776.0,464.518,464.7102,463.903,464.5565,7776.0
2022-07-01 15:00:00,483.42,484.21,482.78,484.21,9079.0,464.5565,465.3156,463.9414,465.3156,9079.0
2022-07-01 15:10:00,484.24,485.39,484.23,485.04,20246.0,465.3445,466.4496,465.3349,466.1133,20246.0
2022-07-01 15:20:00,485.26,485.55,484.84,485.36,14848.0,466.3247,466.6034,465.9211,466.4208,14848.0
2022-07-01 15:30:00,485.36,486.28,485.05,486.11,17898.0,466.4208,467.3049,466.1229,467.1415,17898.0
2022-07-01 15:40:00,485.97,486.82,485.74,486.6,34371.0,467.007,467.8238,466.7859,467.6124,34371.0
2022-07-01 15:50:00,486.42,486.62,484.75,485.98,75044.0,467.4394,467.6316,465.8346,467.0166,75044.0
2022-07-01 16:00:00,485.98,485.98,485.98,485.98,120475.0,467.0166,467.0166,467.0166,467.0166,120475.0
2022-07-01 16:10:00,485.98,485.98,485.98,485.98,2246.0,467.0166,467.0166,467.0166,467.0166,2246.0
2022-07-05 09:30:00,481.56,481.56,475.18,475.53,32644.0,462.7691,462.7691,456.638,456.9743,32644.0
2022-07-05 09:40:00,475.52,476.39,473.47,475.0,22278.0,456.9647,457.8008,454.9947,456.465,22278.0
2022-07-05 09:50:00,474.29,475.01,473.46,473.53,14552.0,455.7827,456.4746,454.9851,455.0524,14552.0
2022-07-05 10:00:00,473.28,473.28,471.0,472.41,27882.0,454.8121,454.8121,452.6211,453.9761,27882.0
2022-07-05 10:10:00,473.1,473.49,471.36,472.39,15990.0,454.6392,455.014,452.9671,453.9569,15990.0
2022-07-05 10:20:00,471.8,471.94,468.49,468.96,23288.0,453.3899,453.5244,450.2091,450.6607,23288.0
2022-07-05 10:30:00,469.15,469.55,465.93,467.38,18341.0,450.8433,451.2277,447.749,449.1424,18341.0
2022-07-05 10:40:00,466.67,467.52,463.2,464.54,16639.0,448.4601,449.2769,445.1255,446.4132,16639.0
2022-07-05 10:50:00,464.24,464.28,461.9,463.14,18279.0,446.1249,446.1633,443.8762,445.0678,18279.0
2022-07-05 11:00:00,462.78,465.7,462.29,465.7,13664.0,444.7219,447.5279,444.251,447.5279,13664.0
2022-07-05 11:10:00,465.44,468.19,465.21,468.04,15153.0,447.2781,449.9208,447.057,449.7766,15153.0
2022-07-05 11:20:00,468.34,468.67,466.76,467.5,9264.0,450.0649,450.382,448.5466,449.2577,9264.0
2022-07-05 11:30:00,467.31,469.93,467.3,469.91,12523.0,449.0751,451.5929,449.0655,451.5736,12523.0
2022-07-05 11:40:00,469.93,470.22,468.27,469.02,16470.0,451.5929,451.8716,449.9976,450.7184,16470.0
2022-07-05 11:50:00,469.02,469.91,467.53,467.72,10140.0,450.7184,451.5736,449.2865,449.4691,10140.0
2022-07-05 12:00:00,467.56,468.79,467.56,468.79,7834.0,449.3153,450.4974,449.3153,450.4974,7834.0
2022-07-05 12:10:00,468.47,469.4,467.48,468.28,13376.0,450.1898,451.0835,449.2385,450.0073,13376.0
2022-07-05 12:20:00,468.13,469.57,468.05,468.35,5096.0,449.8631,451.2469,449.7862,450.0745,5096.0
2022-07-05 12:30:00,468.31,469.26,467.97,468.98,9297.0,450.0361,450.949,449.7093,450.6799,9297.0
2022-07-05 12:40:00,468.99,469.01,467.12,467.42,8778.0,450.6895,450.7088,448.8925,449.1808,8778.0
2022-07-05 12:50:00,467.41,467.89,467.14,467.79,7738.0,449.1712,449.6325,448.9117,449.5364,7738.0
2022-07-05 13:00:00,467.77,468.47,467.18,468.05,6017.0,449.5172,450.1898,448.9502,449.7862,6017.0
2022-07-05 13:10:00,468.1,468.51,467.58,468.47,8418.0,449.8343,450.2283,449.3346,450.1898,8418.0
2022-07-05 13:20:00,468.47,469.25,468.47,468.61,7531.0,450.1898,450.9394,450.1898,450.3244,7531.0
2022-07-05 13:30:00,468.6,469.08,468.07,468.83,6535.0,450.3148,450.776,449.8054,450.5358,6535.0
2022-07-05 13:40:00,468.99,469.16,467.53,468.27,5175.0,450.6895,450.8529,449.2865,449.9976,5175.0
2022-07-05 13:50:00,468.25,469.06,467.87,468.92,7761.0,449.9784,450.7568,449.6133,450.6223,7761.0
2022-07-05 14:00:00,469.13,469.89,468.62,469.32,7725.0,450.8241,451.5544,450.334,451.0067,7725.0
2022-07-05 14:10:00,469.65,470.87,469.65,470.87,8080.0,451.3238,452.4962,451.3238,452.4962,8080.0
2022-07-05 14:20:00,470.75,472.46,470.58,472.46,8264.0,452.3809,454.0241,452.2175,454.0241,8264.0
2022-07-05 14:30:00,472.33,473.53,472.33,473.53,5693.0,453.8992,455.0524,453.8992,455.0524,5693.0
2022-07-05 14:40:00,473.87,474.05,473.01,473.01,8188.0,455.3791,455.5521,454.5527,454.5527,8188.0
2022-07-05 14:50:00,473.04,474.55,472.72,474.55,9371.0,454.5815,456.0326,454.274,456.0326,9371.0
2022-07-05 15:00:00,474.13,475.81,473.9,475.7,25265.0,455.629,457.2434,455.408,457.1377,25265.0
2022-07-05 15:10:00,475.76,476.44,475.26,475.39,19053.0,457.1954,457.8488,456.7149,456.8398,19053.0
2022-07-05 15:20:00,475.12,476.93,475.12,476.76,15819.0,456.5803,458.3197,456.5803,458.1564,15819.0
2022-07-05 15:30:00,476.98,477.15,476.22,476.82,22606.0,458.3678,458.5311,457.6374,458.214,22606.0
2022-07-05 15:40:00,476.94,478.13,476.84,477.9,34484.0,458.3293,459.4729,458.2332,459.2519,34484.0
2022-07-05 15:50:00,477.71,477.77,476.07,476.65,89340.0,459.0693,459.1269,457.4933,458.0506,89340.0
2022-07-05 16:00:00,476.94,476.94,476.94,476.94,124258.0,458.3293,458.3293,458.3293,458.3293,124258.0
2022-07-05 16:10:00,476.94,476.94,476.94,476.94,0.0,458.3293,458.3293,458.3293,458.3293,0.0
2022-07-06 09:30:00,476.36,479.11,473.08,478.99,17231.0,457.772,460.4147,454.62,460.2993,17231.0
2022-07-06 09:40:00,478.35,479.83,477.47,477.92,8974.0,459.6843,461.1066,458.8386,459.2711,8974.0
2022-07-06 09:50:00,478.03,480.62,477.38,479.87,3696.0,459.3768,461.8657,458.7522,461.145,3696.0
2022-07-06 10:00:00,479.83,482.91,479.19,482.91,6115.0,461.1066,464.0664,460.4915,464.0664,6115.0
2022-07-06 10:10:00,482.95,483.04,479.15,479.59,27299.0,464.1048,464.1913,460.4531,460.8759,27299.0
2022-07-06 10:20:00,478.85,482.85,478.85,482.64,4586.0,460.1648,464.0087,460.1648,463.8069,4586.0
2022-07-06 10:30:00,482.83,482.83,480.73,480.74,9817.0,463.9895,463.9895,461.9714,461.9811,9817.0
2022-07-06 10:40:00,480.62,481.65,480.33,481.19,12045.0,461.8657,462.8555,461.587,462.4135,12045.0
2022-07-06 10:50:00,481.07,481.39,479.84,480.94,16236.0,462.2982,462.6057,461.1162,462.1732,16236.0
2022-07-06 11:00:00,480.71,481.44,479.98,481.06,5372.0,461.9522,462.6537,461.2507,462.2886,5372.0
2022-07-06 11:10:00,481.7,482.89,481.7,482.27,15976.0,462.9036,464.0472,462.9036,463.4513,15976.0
2022-07-06 11:20:00,482.1,483.54,482.1,483.54,4438.0,463.288,464.6718,463.288,464.6718,4438.0
2022-07-06 11:30:00,483.48,483.48,481.88,482.78,5481.0,464.6141,464.6141,463.0766,463.9414,5481.0
2022-07-06 11:40:00,482.45,482.45,481.08,481.31,4763.0,463.6243,463.6243,462.3078,462.5288,4763.0
2022-07-06 11:50:00,481.22,482.07,480.87,482.07,4362.0,462.4423,463.2592,462.106,463.2592,4362.0
2022-07-06 12:00:00,481.67,482.11,479.38,479.56,8100.0,462.8748,463.2976,460.6741,460.8471,8100.0
2022-07-06 12:10:00,479.32,479.6,478.55,478.79,3906.0,460.6165,460.8855,459.8765,460.1071,3906.0
2022-07-06 12:20:00,478.55,479.2,478.23,479.2,4215.0,459.8765,460.5011,459.569,460.5011,4215.0
2022-07-06 12:30:00,479.01,479.86,478.56,478.85,5668.0,460.3186,461.1354,459.8861,460.1648,5668.0
2022-07-06 12:40:00,479.14,480.02,479.14,479.57,3766.0,460.4435,461.2891,460.4435,460.8567,3766.0
2022-07-06 12:50:00,479.38,480.03,479.19,479.48,4064.0,460.6741,461.2988,460.4915,460.7702,4064.0
2022-07-06 13:00:00,479.87,480.7,479.86,480.7,3560.0,461.145,461.9426,461.1354,461.9426,3560.0
2022-07-06 13:10:00,480.79,480.99,480.44,480.52,4226.0,462.0291,462.2213,461.6928,461.7696,4226.0
2022-07-06 13:20:00,480.32,480.32,479.18,479.19,23823.0,461.5774,461.5774,460.4819,460.4915,23823.0
2022-07-06 13:30:00,479.1,480.15,478.72,480.15,7305.0,460.405,461.4141,460.0399,461.4141,7305.0
2022-07-06 13:40:00,480.1,480.3,479.29,480.3,4273.0,461.366,461.5582,460.5876,461.5582,4273.0
2022-07-06 13:50:00,480.47,480.47,479.78,480.26,6090.0,461.7216,461.7216,461.0585,461.5198,6090.0
2022-07-06 14:00:00,480.04,481.17,479.53,480.51,9195.0,461.3084,462.3943,460.8183,461.76,9195.0
2022-07-06 14:10:00,480.53,480.53,479.03,479.63,12277.0,461.7792,461.7792,460.3378,460.9144,12277.0
2022-07-06 14:20:00,479.82,483.25,479.81,483.25,16266.0,461.0969,464.3931,461.0873,464.3931,16266.0
2022-07-06 14:30:00,483.34,485.4,483.33,485.0,7792.0,464.4796,466.4592,464.47,466.0748,7792.0
2022-07-06 14:40:00,485.21,486.11,484.57,484.73,6740.0,466.2766,467.1415,465.6616,465.8154,6740.0
2022-07-06 14:50:00,484.58,484.98,484.29,484.81,6180.0,465.6712,466.0556,465.3925,465.8922,6180.0
2022-07-06 15:00:00,484.52,484.52,483.26,483.94,10203.0,465.6136,465.6136,464.4027,465.0562,10203.0
2022-07-06 15:10:00,484.38,485.2,484.25,485.12,4325.0,465.479,466.267,465.3541,466.1901,4325.0
2022-07-06 15:20:00,485.1,486.58,485.1,486.51,7029.0,466.1709,467.5932,466.1709,467.5259,7029.0
2022-07-06 15:30:00,486.51,486.53,485.77,485.8,13593.0,467.5259,467.5451,466.8148,466.8436,13593.0
2022-07-06 15:40:00,485.77,486.13,484.65,484.95,16464.0,466.8148,467.1607,465.7385,466.0268,16464.0
2022-07-06 15:50:00,485.16,485.16,483.57,484.59,62742.0,466.2286,466.2286,464.7006,465.6808,62742.0
2022-07-06 16:00:00,484.27,484.27,484.27,484.27,188570.0,465.3733,465.3733,465.3733,465.3733,188570.0
2022-07-06 16:10:00,484.27,484.27,484.27,484.27,0.0,465.3733,465.3733,465.3733,465.3733,0.0
2022-07-07 09:30:00,483.0,486.82,483.0,483.98,22558.0,464.1529,467.8238,464.1529,465.0946,22558.0
2022-07-07 09:40:00,484.05,484.74,481.23,484.74,10009.0,465.1619,465.825,462.4519,465.825,10009.0
2022-07-07 09:50:00,484.76,485.53,483.46,484.87,20259.0,465.8442,466.5841,464.5949,465.9499,20259.0
2022-07-07 10:00:00,484.4,484.78,482.34,482.34,16943.0,465.4982,465.8634,463.5186,463.5186,16943.0
2022-07-07 10:10:00,481.79,482.92,480.5,480.76,6823.0,462.9901,464.076,461.7504,462.0003,6823.0
2022-07-07 10:20:00,480.29,483.01,480.28,482.01,11307.0,461.5486,464.1625,461.539,463.2015,11307.0
2022-07-07 10:30:00,481.31,482.13,481.16,481.16,11064.0,462.5288,463.3168,462.3847,462.3847,11064.0
2022-07-07 10:40:00,480.98,481.45,479.69,480.58,8311.0,462.2117,462.6633,460.972,461.8273,8311.0
2022-07-07 10:50:00,480.79,482.61,480.44,482.15,7706.0,462.0291,463.7781,461.6928,463.336,7706.0
2022-07-07 11:00:00,482.12,483.0,482.02,482.6,10463.0,463.3072,464.1529,463.2111,463.7685,10463.0
2022-07-07 11:10:00,482.52,482.52,481.29,481.66,3618.0,463.6916,463.6916,462.5096,462.8652,3618.0
2022-07-07 11:20:00,481.67,482.05,480.61,481.57,5108.0,462.8748,463.2399,461.8561,462.7787,5108.0
2022-07-07 11:30:00,481.22,481.48,480.96,481.29,7008.0,462.4423,462.6922,462.1925,462.5096,7008.0
2022-07-07 11:40:00,481.3,481.39,480.26,481.39,4600.0,462.5192,462.6057,461.5198,462.6057,4600.0
2022-07-07 11:50:00,481.53,481.53,480.33,480.65,3854.0,462.7402,462.7402,461.587,461.8946,3854.0
2022-07-07 12:00:00,480.42,481.03,480.17,480.25,4946.0,461.6735,462.2597,461.4333,461.5102,4946.0
2022-07-07 12:10:00,480.04,480.98,479.27,480.58,6704.0,461.3084,462.2117,460.5684,461.8273,6704.0
2022-07-07 12:20:00,480.59,480.94,480.31,480.88,2417.0,461.8369,462.1732,461.5678,462.1156,2417.0
2022-07-07 12:30:00,480.88,481.59,480.73,481.13,5813.0,462.1156,462.7979,461.9714,462.3558,5813.0
2022-07-07 12:40:00,481.4,481.48,479.67,479.67,4177.0,462.6153,462.6922,460.9528,460.9528,4177.0
2022-07-07 12:50:00,479.38,479.73,479.22,479.22,3702.0,460.6741,461.0105,460.5204,460.5204,3702.0
2022-07-07 13:00:00,479.49,480.88,478.45,480.47,9138.0,460.7798,462.1156,459.7804,461.7216,9138.0
2022-07-07 13:10:00,480.11,480.45,479.05,479.98,5204.0,461.3756,461.7024,460.357,461.2507,5204.0
2022-07-07 13:20:00,480.19,480.23,479.29,479.6,4426.0,461.4525,461.491,460.5876,460.8855,4426.0
2022-07-07 13:30:00,479.28,480.12,478.85,479.47,11141.0,460.578,461.3852,460.1648,460.7606,11141.0
2022-07-07 13:40:00,479.45,479.76,479.26,479.76,1768.0,460.7414,461.0393,460.5588,461.0393,1768.0
2022-07-07 13:50:00,479.97,480.41,479.23,479.51,9453.0,461.2411,461.6639,460.53,460.799,9453.0
2022-07-07 14:00:00,479.75,480.13,479.62,479.78,5790.0,461.0297,461.3949,460.9048,461.0585,5790.0
2022-07-07 14:10:00,479.63,479.77,479.02,479.17,4285.0,460.9144,461.0489,460.3282,460.4723,4285.0
2022-07-07 14:20:00,479.33,479.86,479.27,479.34,4615.0,460.6261,461.1354,460.5684,460.6357,4615.0
2022-07-07 14:30:00,479.17,479.47,478.87,479.2,8632.0,460.4723,460.7606,460.184,460.5011,8632.0
2022-07-07 14:40:00,479.23,479.31,478.97,479.2,6252.0,460.53,460.6069,460.2801,460.5011,6252.0
2022-07-07 14:50:00,479.2,479.44,478.8,478.99,5671.0,460.5011,460.7318,460.1168,460.2993,5671.0
2022-07-07 15:00:00,478.95,479.35,478.94,479.26,14846.0,460.2609,460.6453,460.2513,460.5588,14846.0
2022-07-07 15:10:00,479.21,479.87,479.09,479.55,29776.0,460.5108,461.145,460.3954,460.8375,29776.0
2022-07-07 15:20:00,479.53,479.77,479.09,479.15,19286.0,460.8183,461.0489,460.3954,460.4531,19286.0
2022-07-07 15:30:00,479.26,479.6,478.32,478.49,22512.0,460.5588,460.8855,459.6555,459.8188,22512.0
2022-07-07 15:40:00,478.58,478.6,477.22,478.04,30472.0,459.9053,459.9246,458.5984,459.3864,30472.0
2022-07-07 15:50:00,478.04,479.14,477.73,478.5,60556.0,459.3864,460.4435,459.0885,459.8285,60556.0
2022-07-07 16:00:00,477.59,478.83,477.59,478.83,156222.0,458.954,460.1456,458.954,460.1456,156222.0
2022-07-07 16:10:00,478.83,478.83,478.83,478.83,0.0,460.1456,460.1456,460.1456,460.1456,0.0
2022-07-08 09:30:00,483.59,485.0,480.96,482.1,29901.0,464.7198,466.0748,462.1925,463.288,29901.0
2022-07-08 09:40:00,482.1,485.08,482.09,483.41,22974.0,463.288,466.1517,463.2784,464.5469,22974.0
2022-07-08 09:50:00,485.05,485.21,482.65,484.8,8455.0,466.1229,466.2766,463.8165,465.8826,8455.0
2022-07-08 10:00:00,484.75,485.67,484.0,485.55,25006.0,465.8346,466.7187,465.1138,466.6034,25006.0
2022-07-08 10:10:00,485.56,487.93,485.56,487.35,13691.0,466.613,468.8905,466.613,468.3331,13691.0
2022-07-08 10:20:00,487.37,488.81,487.08,488.77,31938.0,468.3523,469.7362,468.0737,469.6977,31938.0
2022-07-08 10:30:00,488.71,491.08,488.67,489.24,56933.0,469.6401,471.9176,469.6016,470.1494,56933.0
2022-07-08 10:40:00,489.42,490.01,488.72,489.54,6078.0,470.3223,470.8893,469.6497,470.4377,6078.0
2022-07-08 10:50:00,489.83,490.51,489.56,490.06,11207.0,470.7163,471.3698,470.4569,470.9374,11207.0
2022-07-08 11:00:00,490.31,490.31,488.56,489.0,12075.0,471.1776,471.1776,469.4959,469.9187,12075.0
2022-07-08 11:10:00,489.0,489.0,487.87,488.04,10867.0,469.9187,469.9187,468.8328,468.9962,10867.0
2022-07-08 11:20:00,488.35,488.77,487.7,488.4,4711.0,469.2941,469.6977,468.6695,469.3421,4711.0
2022-07-08 11:30:00,487.94,488.71,487.94,488.33,5508.0,468.9001,469.6401,468.9001,469.2749,5508.0
2022-07-08 11:40:00,488.72,488.72,487.87,488.43,4604.0,469.6497,469.6497,468.8328,469.371,4604.0
2022-07-08 11:50:00,488.95,489.16,488.37,488.85,2400.0,469.8707,470.0725,469.3133,469.7746,2400.0
2022-07-08 12:00:00,488.66,488.71,487.32,487.42,4387.0,469.592,469.6401,468.3043,468.4004,4387.0
2022-07-08 12:10:00,487.69,488.85,487.32,488.85,2597.0,468.6599,469.7746,468.3043,469.7746,2597.0
2022-07-08 12:20:00,488.81,488.99,487.53,488.39,5843.0,469.7362,469.9091,468.5061,469.3325,5843.0
2022-07-08 12:30:00,488.46,488.79,488.17,488.79,8494.0,469.3998,469.7169,469.1211,469.7169,8494.0
2022-07-08 12:40:00,488.73,489.21,488.48,489.19,10339.0,469.6593,470.1205,469.419,470.1013,10339.0
2022-07-08 12:50:00,488.98,488.98,487.85,488.33,4017.0,469.8995,469.8995,468.8136,469.2749,4017.0
2022-07-08 13:00:00,488.3,488.73,487.33,488.73,3367.0,469.2461,469.6593,468.3139,469.6593,3367.0
2022-07-08 13:10:00,488.57,488.89,488.26,488.31,3700.0,469.5055,469.813,469.2076,469.2557,3700.0
2022-07-08 13:20:00,487.9,488.43,487.36,488.43,4795.0,468.8617,469.371,468.3427,469.371,4795.0
2022-07-08 13:30:00,488.46,488.59,486.75,486.75,9757.0,469.3998,469.5247,467.7565,467.7565,9757.0
2022-07-08 13:40:00,487.07,487.45,486.8,487.22,3614.0,468.064,468.4292,467.8046,468.2082,3614.0
2022-07-08 13:50:00,487.22,487.29,486.06,486.46,4196.0,468.2082,468.2755,467.0935,467.4779,4196.0
2022-07-08 14:00:00,486.81,487.61,486.37,487.61,5651.0,467.8142,468.583,467.3914,468.583,5651.0
2022-07-08 14:10:00,487.62,488.06,487.58,487.98,3300.0,468.5926,469.0154,468.5541,468.9385,3300.0
2022-07-08 14:20:00,488.04,488.1,486.86,486.86,5938.0,468.9962,469.0539,467.8622,467.8622,5938.0
2022-07-08 14:30:00,486.69,487.63,486.69,486.98,7596.0,467.6989,468.6022,467.6989,467.9776,7596.0
2022-07-08 14:40:00,486.98,487.95,486.98,487.89,3900.0,467.9776,468.9097,467.9776,468.8521,3900.0
2022-07-08 14:50:00,487.88,487.89,486.67,487.61,5753.0,468.8424,468.8521,467.6797,468.583,5753.0
2022-07-08 15:00:00,487.51,488.33,487.25,487.25,7240.0,468.4869,469.2749,468.237,468.237,7240.0
2022-07-08 15:10:00,487.42,487.86,487.06,487.46,7217.0,468.4004,468.8232,468.0544,468.4388,7217.0
2022-07-08 15:20:00,487.52,487.52,486.79,486.79,7652.0,468.4965,468.4965,467.795,467.795,7652.0
2022-07-08 15:30:00,486.93,487.0,485.17,485.17,13506.0,467.9295,467.9968,466.2382,466.2382,13506.0
2022-07-08 15:40:00,485.4,486.31,485.18,485.7,23560.0,466.4592,467.3337,466.2478,466.7475,23560.0
2022-07-08 15:50:00,485.64,485.64,483.88,483.9,56462.0,466.6898,466.6898,464.9985,465.0177,56462.0
2022-07-08 16:00:00,484.29,484.29,484.29,484.29,98855.0,465.3925,465.3925,465.3925,465.3925,98855.0
2022-07-08 16:10:00,484.29,484.29,484.29,484.29,0.0,465.3925,465.3925,465.3925,465.3925,0.0
2022-07-11 09:30:00,480.2,481.89,477.29,478.46,26449.0,461.4621,463.0862,458.6657,459.79,26449.0
2022-07-11 09:40:00,479.72,481.5,478.72,481.25,15080.0,461.0009,462.7114,460.0399,462.4711,15080.0
2022-07-11 09:50:00,481.25,483.06,480.85,482.22,14189.0,462.4711,464.2105,462.0868,463.4033,14189.0
2022-07-11 10:00:00,483.06,483.06,480.43,481.41,12043.0,464.2105,464.2105,461.6831,462.6249,12043.0
2022-07-11 10:10:00,481.74,481.85,480.79,481.21,13207.0,462.942,463.0477,462.0291,462.4327,13207.0
2022-07-11 10:20:00,480.46,480.84,479.37,480.69,13485.0,461.712,462.0771,460.6645,461.933,13485.0
2022-07-11 10:30:00,480.69,482.12,480.53,481.73,6838.0,461.933,463.3072,461.7792,462.9324,6838.0
2022-07-11 10:40:00,481.37,482.26,481.12,481.89,5221.0,462.5865,463.4417,462.3462,463.0862,5221.0
2022-07-11 10:50:00,482.04,482.16,480.89,481.17,7304.0,463.2303,463.3456,462.1252,462.3943,7304.0
2022-07-11 11:00:00,481.32,481.39,480.52,481.3,13663.0,462.5384,462.6057,461.7696,462.5192,13663.0
2022-07-11 11:10:00,481.23,481.81,480.83,481.56,11477.0,462.4519,463.0093,462.0675,462.7691,11477.0
2022-07-11 11:20:00,481.56,481.68,481.07,481.65,4108.0,462.7691,462.8844,462.2982,462.8555,4108.0
2022-07-11 11:30:00,481.49,482.01,480.99,481.29,11409.0,462.7018,463.2015,462.2213,462.5096,11409.0
2022-07-11 11:40:00,481.42,482.22,480.67,481.81,6489.0,462.6345,463.4033,461.9138,463.0093,6489.0
2022-07-11 11:50:00,481.64,483.0,481.63,483.0,4460.0,462.8459,464.1529,462.8363,464.1529,4460.0
2022-07-11 12:00:00,482.9,483.44,482.62,483.14,5597.0,464.0568,464.5757,463.7877,464.2874,5597.0
2022-07-11 12:10:00,483.15,483.45,481.84,482.42,5780.0,464.297,464.5853,463.0381,463.5955,5780.0
2022-07-11 12:20:00,482.25,482.43,481.66,481.87,5663.0,463.4321,463.6051,462.8652,463.067,5663.0
2022-07-11 12:30:00,482.1,482.73,482.09,482.56,4865.0,463.288,463.8934,463.2784,463.73,4865.0
2022-07-11 12:40:00,482.59,482.67,481.66,482.48,4614.0,463.7589,463.8357,462.8652,463.6532,4614.0
2022-07-11 12:50:00,482.39,482.39,481.78,482.37,1832.0,463.5667,463.5667,462.9805,463.5474,1832.0
2022-07-11 13:00:00,482.21,483.09,481.87,482.5,5464.0,463.3937,464.2394,463.067,463.6724,5464.0
2022-07-11 13:10:00,482.55,483.3,482.55,483.3,1700.0,463.7204,464.4412,463.7204,464.4412,1700.0
2022-07-11 13:20:00,483.27,483.62,482.79,483.62,5184.0,464.4123,464.7487,463.9511,464.7487,5184.0
2022-07-11 13:30:00,483.9,484.92,483.71,484.92,5254.0,465.0177,465.9979,464.8352,465.9979,5254.0
2022-07-11 13:40:00,485.16,485.48,484.67,485.48,6673.0,466.2286,466.5361,465.7577,466.5361,6673.0
2022-07-11 13:50:00,485.28,485.7,484.96,485.29,9720.0,466.3439,466.7475,466.0364,466.3535,9720.0
2022-07-11 14:00:00,485.22,485.22,484.17,484.71,4243.0,466.2862,466.2862,465.2772,465.7961,4243.0
2022-07-11 14:10:00,484.16,484.35,482.96,483.3,5743.0,465.2676,465.4502,464.1144,464.4412,5743.0
2022-07-11 14:20:00,483.1,483.18,482.76,482.78,7802.0,464.249,464.3258,463.9222,463.9414,7802.0
2022-07-11 14:30:00,482.91,483.65,482.6,483.5,9625.0,464.0664,464.7775,463.7685,464.6334,9625.0
2022-07-11 14:40:00,483.66,484.08,483.16,483.45,7037.0,464.7871,465.1907,464.3066,464.5853,7037.0
2022-07-11 14:50:00,483.37,483.93,483.19,483.44,5970.0,464.5084,465.0466,464.3354,464.5757,5970.0
2022-07-11 15:00:00,483.22,483.63,482.34,482.73,7948.0,464.3643,464.7583,463.5186,463.8934,7948.0
2022-07-11 15:10:00,482.22,482.34,481.41,481.87,5222.0,463.4033,463.5186,462.6249,463.067,5222.0
2022-07-11 15:20:00,481.77,481.77,480.65,481.34,8704.0,462.9709,462.9709,461.8946,462.5576,8704.0
2022-07-11 15:30:00,481.38,481.71,480.66,480.66,14704.0,462.5961,462.9132,461.9042,461.9042,14704.0
2022-07-11 15:40:00,480.8,481.61,480.65,480.97,21791.0,462.0387,462.8171,461.8946,462.2021,21791.0
2022-07-11 15:50:00,480.98,481.72,480.3,481.62,48685.0,462.2117,462.9228,461.5582,462.8267,48685.0
2022-07-11 16:00:00,481.62,481.62,481.62,481.62,66400.0,462.8267,462.8267,462.8267,462.8267,66400.0
2022-07-11 16:10:00,481.62,481.62,481.62,481.62,0.0,462.8267,462.8267,462.8267,462.8267,0.0
2022-07-12 09:30:00,480.53,485.85,480.53,485.65,20787.0,461.7792,466.8917,461.7792,466.6995,20787.0
2022-07-12 09:40:00,486.0,486.0,483.01,483.32,14820.0,467.0358,467.0358,464.1625,464.4604,14820.0
2022-07-12 09:50:00,483.51,483.64,481.91,482.87,7211.0,464.643,464.7679,463.1054,464.0279,7211.0
2022-07-12 10:00:00,482.75,483.12,481.83,482.52,19963.0,463.9126,464.2682,463.0285,463.6916,19963.0
2022-07-12 10:10:00,481.82,482.35,480.39,480.56,10475.0,463.0189,463.5282,461.6447,461.8081,10475.0
2022-07-12 10:20:00,480.39,482.32,480.38,481.16,6382.0,461.6447,463.4994,461.6351,462.3847,6382.0
2022-07-12 10:30:00,481.16,481.16,479.04,480.57,12568.0,462.3847,462.3847,460.3474,461.8177,12568.0
2022-07-12 10:40:00,480.34,482.14,480.34,480.65,9928.0,461.5967,463.3264,461.5967,461.8946,9928.0
2022-07-12 10:50:00,480.6,481.15,480.0,480.51,7006.0,461.8465,462.3751,461.2699,461.76,7006.0
2022-07-12 11:00:00,480.46,480.68,479.69,480.21,8418.0,461.712,461.9234,460.972,461.4717,8418.0
2022-07-12 11:10:00,480.39,481.32,479.76,480.36,5160.0,461.6447,462.5384,461.0393,461.6159,5160.0
2022-07-12 11:20:00,480.36,480.6,479.39,480.34,5294.0,461.6159,461.8465,460.6837,461.5967,5294.0
2022-07-12 11:30:00,480.23,480.84,479.05,479.05,7635.0,461.491,462.0771,460.357,460.357,7635.0
2022-07-12 11:40:00,479.48,479.54,477.8,478.44,10534.0,460.7702,460.8279,459.1558,459.7708,10534.0
2022-07-12 11:50:00,478.75,479.94,478.74,479.65,10073.0,460.0687,461.2123,460.0591,460.9336,10073.0
2022-07-12 12:00:00,479.43,480.71,479.04,479.92,7260.0,460.7222,461.9522,460.3474,461.193,7260.0
2022-07-12 12:10:00,480.09,480.52,479.06,479.34,9492.0,461.3564,461.7696,460.3666,460.6357,9492.0
2022-07-12 12:20:00,479.4,480.77,479.11,480.75,5489.0,460.6933,462.0099,460.4147,461.9907,5489.0
2022-07-12 12:30:00,481.0,481.39,480.44,480.83,7291.0,462.2309,462.6057,461.6928,462.0675,7291.0
2022-07-12 12:40:00,480.68,480.93,479.5,479.79,6997.0,461.9234,462.1636,460.7894,461.0681,6997.0
2022-07-12 12:50:00,479.79,480.95,479.79,480.62,4640.0,461.0681,462.1829,461.0681,461.8657,4640.0
2022-07-12 13:00:00,480.5,480.95,479.7,480.11,10890.0,461.7504,462.1829,460.9816,461.3756,10890.0
2022-07-12 13:10:00,479.98,480.27,478.91,479.11,11154.0,461.2507,461.5294,460.2225,460.4147,11154.0
2022-07-12 13:20:00,479.27,480.51,479.12,480.51,7335.0,460.5684,461.76,460.4243,461.76,7335.0
2022-07-12 13:30:00,480.7,480.92,479.75,479.89,3049.0,461.9426,462.154,461.0297,461.1642,3049.0
2022-07-12 13:40:00,479.97,480.68,479.97,480.68,4880.0,461.2411,461.9234,461.2411,461.9234,4880.0
2022-07-12 13:50:00,480.44,480.88,480.37,480.5,3428.0,461.6928,462.1156,461.6255,461.7504,3428.0
2022-07-12 14:00:00,480.41,480.68,480.05,480.48,2699.0,461.6639,461.9234,461.318,461.7312,2699.0
2022-07-12 14:10:00,480.33,480.77,480.33,480.53,3668.0,461.587,462.0099,461.587,461.7792,3668.0
2022-07-12 14:20:00,480.53,480.61,480.12,480.27,5353.0,461.7792,461.8561,461.3852,461.5294,5353.0
2022-07-12 14:30:00,480.45,480.99,480.15,480.82,4779.0,461.7024,462.2213,461.4141,462.0579,4779.0
2022-07-12 14:40:00,480.74,481.23,480.74,480.91,3506.0,461.9811,462.4519,461.9811,462.1444,3506.0
2022-07-12 14:50:00,480.83,480.91,480.26,480.42,4988.0,462.0675,462.1444,461.5198,461.6735,4988.0
2022-07-12 15:00:00,480.03,480.03,478.27,478.27,12125.0,461.2988,461.2988,459.6074,459.6074,12125.0
2022-07-12 15:10:00,478.18,478.84,477.9,478.31,7606.0,459.5209,460.1552,459.2519,459.6459,7606.0
2022-07-12 15:20:00,478.38,478.38,476.45,476.45,6558.0,459.7131,459.7131,457.8585,457.8585,6558.0
2022-07-12 15:30:00,476.43,476.98,475.08,475.62,17185.0,457.8392,458.3678,456.5419,457.0608,17185.0
2022-07-12 15:40:00,475.42,477.73,475.13,477.64,10538.0,456.8686,459.0885,456.59,459.002,10538.0
2022-07-12 15:50:00,477.51,479.07,477.45,478.49,88899.0,458.8771,460.3762,458.8194,459.8188,88899.0
2022-07-12 16:00:00,477.97,477.97,477.97,477.97,91201.0,459.3191,459.3191,459.3191,459.3191,91201.0
2022-07-12 16:10:00,477.93,477.94,477.93,477.93,4341.0,459.2807,459.2903,459.2807,459.2807,4341.0
2022-07-13 09:30:00,473.35,476.24,472.38,476.24,15943.0,454.8794,457.6566,453.9473,457.6566,15943.0
2022-07-13 09:40:00,476.25,477.62,475.23,477.62,18501.0,457.6663,458.9828,456.6861,458.9828,18501.0
2022-07-13 09:50:00,477.06,477.32,475.81,476.67,8344.0,458.4446,458.6945,457.2434,458.0699,8344.0
2022-07-13 10:00:00,476.65,476.65,474.47,475.18,16627.0,458.0506,458.0506,455.9557,456.638,16627.0
2022-07-13 10:10:00,474.91,476.93,474.21,476.1,14364.0,456.3785,458.3197,455.7059,457.5221,14364.0
2022-07-13 10:20:00,476.1,476.1,473.23,475.4,19540.0,457.5221,457.5221,454.7641,456.8494,19540.0
2022-07-13 10:30:00,475.5,476.6,474.94,475.62,18994.0,456.9455,458.0026,456.4074,457.0608,18994.0
2022-07-13 10:40:00,475.8,476.36,475.44,476.16,12519.0,457.2338,457.772,456.8879,457.5798,12519.0
2022-07-13 10:50:00,476.47,477.26,474.98,474.98,10344.0,457.8777,458.6368,456.4458,456.4458,10344.0
2022-07-13 11:00:00,475.27,477.49,474.82,477.11,20058.0,456.7245,458.8579,456.2921,458.4927,20058.0
2022-07-13 11:10:00,476.85,477.19,476.03,476.59,5400.0,458.2428,458.5696,457.4548,457.993,5400.0
2022-07-13 11:20:00,476.79,476.79,475.38,475.42,4372.0,458.1852,458.1852,456.8302,456.8686,4372.0
2022-07-13 11:30:00,475.85,476.01,473.66,474.22,4074.0,457.2819,457.4356,455.1773,455.7155,4074.0
2022-07-13 11:40:00,474.62,475.26,474.51,475.2,2763.0,456.0999,456.7149,455.9942,456.6572,2763.0
2022-07-13 11:50:00,475.08,476.23,474.95,474.95,3410.0,456.5419,457.647,456.417,456.417,3410.0
2022-07-13 12:00:00,474.47,475.66,474.47,475.66,985.0,455.9557,457.0993,455.9557,457.0993,985.0
2022-07-13 12:10:00,475.46,475.74,474.86,475.51,2920.0,456.9071,457.1762,456.3305,456.9551,2920.0
2022-07-13 12:20:00,475.5,475.96,475.28,475.87,3576.0,456.9455,457.3876,456.7341,457.3011,3576.0
2022-07-13 12:30:00,475.87,476.42,475.42,475.42,2700.0,457.3011,457.8296,456.8686,456.8686,2700.0
2022-07-13 12:40:00,475.76,475.86,475.14,475.5,2493.0,457.1954,457.2915,456.5996,456.9455,2493.0
2022-07-13 12:50:00,475.45,475.81,474.95,475.4,4619.0,456.8975,457.2434,456.417,456.8494,4619.0
2022-07-13 13:00:00,475.44,476.59,475.17,475.49,8301.0,456.8879,457.993,456.6284,456.9359,8301.0
2022-07-13 13:10:00,475.41,476.57,474.79,474.79,8077.0,456.859,457.9738,456.2632,456.2632,8077.0
2022-07-13 13:20:00,474.77,475.77,474.42,475.61,12447.0,456.244,457.205,455.9077,457.0512,12447.0
2022-07-13 13:30:00,475.63,476.15,475.17,475.3,8401.0,457.0704,457.5702,456.6284,456.7533,8401.0
2022-07-13 13:40:00,474.99,476.42,474.99,476.21,10428.0,456.4554,457.8296,456.4554,457.6278,10428.0
2022-07-13 13:50:00,475.99,476.23,475.35,475.54,5366.0,457.4164,457.647,456.8014,456.984,5366.0
2022-07-13 14:00:00,475.35,475.4,474.25,474.52,24381.0,456.8014,456.8494,455.7443,456.0038,24381.0
2022-07-13 14:10:00,474.49,475.25,474.05,474.78,4824.0,455.9749,456.7053,455.5521,456.2536,4824.0
2022-07-13 14:20:00,474.99,474.99,473.34,474.58,7580.0,456.4554,456.4554,454.8698,456.0614,7580.0
2022-07-13 14:30:00,474.73,475.64,474.38,475.11,3255.0,456.2056,457.0801,455.8692,456.5707,3255.0
2022-07-13 14:40:00,475.16,475.63,474.73,474.73,3862.0,456.6188,457.0704,456.2056,456.2056,3862.0
2022-07-13 14:50:00,475.0,475.42,474.12,475.42,5331.0,456.465,456.8686,455.6194,456.8686,5331.0
2022-07-13 15:00:00,475.43,475.5,474.41,474.41,4626.0,456.8783,456.9455,455.8981,455.8981,4626.0
2022-07-13 15:10:00,474.11,475.0,474.1,474.46,4997.0,455.6098,456.465,455.6001,455.9461,4997.0
2022-07-13 15:20:00,474.62,474.98,473.61,474.25,7601.0,456.0999,456.4458,455.1293,455.7443,7601.0
2022-07-13 15:30:00,474.25,474.45,473.46,474.0,15356.0,455.7443,455.9365,454.9851,455.5041,15356.0
2022-07-13 15:40:00,473.98,474.0,473.0,473.23,14675.0,455.4848,455.5041,454.5431,454.7641,14675.0
2022-07-13 15:50:00,473.11,473.11,470.34,470.74,88729.0,454.6488,454.6488,451.9869,452.3713,88729.0
2022-07-13 16:00:00,470.71,470.71,470.71,470.71,149247.0,452.3424,452.3424,452.3424,452.3424,149247.0
2022-07-13 16:10:00,470.71,470.71,470.71,470.71,0.0,452.3424,452.3424,452.3424,452.3424,0.0
2022-07-14 09:30:00,464.81,466.54,463.11,464.88,46227.0,446.6727,448.3351,445.039,446.7399,46227.0
2022-07-14 09:40:00,464.15,464.75,460.14,462.52,25927.0,446.0384,446.615,442.1849,444.472,25927.0
2022-07-14 09:50:00,462.61,462.89,461.21,462.49,14108.0,444.5585,444.8276,443.2131,444.4432,14108.0
2022-07-14 10:00:00,462.84,464.62,462.65,463.78,13323.0,444.7795,446.4901,444.5969,445.6828,13323.0
2022-07-14 10:10:00,463.88,463.88,462.0,462.48,15346.0,445.7789,445.7789,443.9723,444.4336,15346.0
2022-07-14 10:20:00,462.9,462.9,460.82,461.17,8584.0,444.8372,444.8372,442.8383,443.1747,8584.0
2022-07-14 10:30:00,461.0,462.07,460.62,461.34,38695.0,443.0113,444.0396,442.6462,443.3381,38695.0
2022-07-14 10:40:00,461.23,461.34,460.31,460.56,7911.0,443.2323,443.3381,442.3482,442.5885,7911.0
2022-07-14 10:50:00,460.63,461.11,458.01,458.77,27631.0,442.6558,443.117,440.138,440.8683,27631.0
2022-07-14 11:00:00,459.06,460.21,458.58,459.9,15662.0,441.147,442.2522,440.6858,441.9542,15662.0
2022-07-14 11:10:00,459.62,460.21,459.13,459.95,6027.0,441.6852,442.2522,441.2143,442.0023,6027.0
2022-07-14 11:20:00,460.46,461.84,460.31,461.82,6673.0,442.4924,443.8185,442.3482,443.7993,6673.0
2022-07-14 11:30:00,461.98,462.78,461.1,461.11,12220.0,443.9531,444.7219,443.1074,443.117,12220.0
2022-07-14 11:40:00,461.49,462.83,461.13,462.2,24233.0,443.4822,444.7699,443.1363,444.1645,24233.0
2022-07-14 11:50:00,461.99,462.84,461.22,462.02,7470.0,443.9627,444.7795,443.2227,443.9915,7470.0
2022-07-14 12:00:00,462.16,463.12,461.97,463.09,4886.0,444.1261,445.0486,443.9435,445.0198,4886.0
2022-07-14 12:10:00,462.88,463.54,462.72,462.72,3359.0,444.818,445.4522,444.6642,444.6642,3359.0
2022-07-14 12:20:00,462.5,462.98,461.25,461.4,7331.0,444.4528,444.9141,443.2516,443.3957,7331.0
2022-07-14 12:30:00,461.73,462.93,461.72,462.71,3317.0,443.7128,444.866,443.7032,444.6546,3317.0
2022-07-14 12:40:00,462.58,462.76,461.26,461.26,5212.0,444.5297,444.7026,443.2612,443.2612,5212.0
2022-07-14 12:50:00,460.72,461.51,460.48,461.5,3804.0,442.7423,443.5014,442.5116,443.4918,3804.0
2022-07-14 13:00:00,461.23,461.23,460.75,461.0,3137.0,443.2323,443.2323,442.7711,443.0113,3137.0
2022-07-14 13:10:00,460.91,461.7,460.37,461.56,5069.0,442.9248,443.684,442.4059,443.5495,5069.0
2022-07-14 13:20:00,461.69,461.99,461.12,461.93,4708.0,443.6744,443.9627,443.1266,443.905,4708.0
2022-07-14 13:30:00,461.7,462.28,460.81,462.28,4599.0,443.684,444.2414,442.8287,444.2414,4599.0
2022-07-14 13:40:00,462.56,462.89,462.19,462.32,4249.0,444.5105,444.8276,444.1549,444.2798,4249.0
2022-07-14 13:50:00,462.54,463.67,461.73,463.65,9359.0,444.4912,445.5771,443.7128,445.5579,9359.0
2022-07-14 14:00:00,463.87,465.14,463.86,464.97,11124.0,445.7693,446.9898,445.7597,446.8264,11124.0
2022-07-14 14:10:00,464.97,465.99,464.66,465.73,5423.0,446.8264,447.8066,446.5285,447.5568,5423.0
2022-07-14 14:20:00,465.65,466.14,465.11,465.38,8450.0,447.4799,447.9508,446.9609,447.2204,8450.0
2022-07-14 14:30:00,465.63,466.31,465.4,465.97,8124.0,447.4607,448.1141,447.2396,447.7874,8124.0
2022-07-14 14:40:00,466.04,466.43,465.24,466.43,12544.0,447.8547,448.2294,447.0859,448.2294,12544.0
2022-07-14 14:50:00,466.43,466.46,465.55,465.71,6050.0,448.2294,448.2583,447.3838,447.5375,6050.0
2022-07-14 15:00:00,465.82,466.41,465.49,465.71,6096.0,447.6432,448.2102,447.3261,447.5375,6096.0
2022-07-14 15:10:00,465.59,466.71,465.51,465.67,14055.0,447.4222,448.4985,447.3453,447.4991,14055.0
2022-07-14 15:20:00,465.71,467.6,465.7,467.6,15837.0,447.5375,449.3538,447.5279,449.3538,15837.0
2022-07-14 15:30:00,467.45,467.7,465.7,465.91,7648.0,449.2096,449.4499,447.5279,447.7297,7648.0
2022-07-14 15:40:00,465.92,467.76,465.82,467.76,24098.0,447.7393,449.5075,447.6432,449.5075,24098.0
2022-07-14 15:50:00,467.75,467.88,466.07,466.57,70514.0,449.4979,449.6229,447.8835,448.364,70514.0
2022-07-14 16:00:00,466.39,466.39,466.39,466.39,91029.0,448.191,448.191,448.191,448.191,91029.0
2022-07-14 16:10:00,466.39,466.39,466.39,466.39,0.0,448.191,448.191,448.191,448.191,0.0
2022-07-15 09:30:00,478.16,478.21,474.99,477.56,59033.0,459.5017,459.5498,456.4554,458.9251,59033.0
2022-07-15 09:40:00,478.02,478.66,475.69,478.44,24072.0,459.3672,459.9822,457.1281,459.7708,24072.0
2022-07-15 09:50:00,478.9,480.73,478.68,480.21,16416.0,460.2128,461.9714,460.0014,461.4717,16416.0
2022-07-15 10:00:00,480.57,482.39,478.38,479.95,13879.0,461.8177,463.5667,459.7131,461.2219,13879.0
2022-07-15 10:10:00,480.1,481.69,479.68,481.69,15378.0,461.366,462.894,460.9624,462.894,15378.0
2022-07-15 10:20:00,481.71,483.7,480.4,483.67,43693.0,462.9132,464.8255,461.6543,464.7967,43693.0
2022-07-15 10:30:00,483.67,485.88,483.67,484.07,14234.0,464.7967,466.9205,464.7967,465.1811,14234.0
2022-07-15 10:40:00,484.34,486.02,484.02,484.23,8754.0,465.4406,467.055,465.1331,465.3349,8754.0
2022-07-15 10:50:00,484.47,485.92,484.3,485.45,6813.0,465.5655,466.9589,465.4021,466.5073,6813.0
2022-07-15 11:00:00,485.14,485.46,483.95,485.46,7700.0,466.2094,466.5169,465.0658,466.5169,7700.0
2022-07-15 11:10:00,485.24,486.5,484.86,485.74,6741.0,466.3055,467.5163,465.9403,466.7859,6741.0
2022-07-15 11:20:00,485.69,485.93,485.23,485.89,14945.0,466.7379,466.9685,466.2958,466.9301,14945.0
2022-07-15 11:30:00,485.73,486.35,485.03,486.01,5578.0,466.7763,467.3721,466.1037,467.0454,5578.0
2022-07-15 11:40:00,485.91,486.8,485.71,486.49,2979.0,466.9493,467.8046,466.7571,467.5067,2979.0
2022-07-15 11:50:00,486.57,487.18,485.75,486.03,5603.0,467.5836,468.1698,466.7956,467.0646,5603.0
2022-07-15 12:00:00,486.03,487.58,486.03,487.33,5693.0,467.0646,468.5541,467.0646,468.3139,5693.0
2022-07-15 12:10:00,487.34,489.12,487.08,489.12,7182.0,468.3235,470.0341,468.0737,470.0341,7182.0
2022-07-15 12:20:00,489.11,489.16,488.5,488.66,5162.0,470.0244,470.0725,469.4382,469.592,5162.0
2022-07-15 12:30:00,488.64,489.0,488.3,489.0,5180.0,469.5728,469.9187,469.2461,469.9187,5180.0
2022-07-15 12:40:00,489.09,489.41,488.75,489.33,3261.0,470.0052,470.3127,469.6785,470.2359,3261.0
2022-07-15 12:50:00,489.58,489.58,488.7,489.23,5341.0,470.4761,470.4761,469.6304,470.1398,5341.0
2022-07-15 13:00:00,489.36,489.98,489.25,489.98,2503.0,470.2647,470.8605,470.159,470.8605,2503.0
2022-07-15 13:10:00,489.78,490.23,489.66,489.83,3709.0,470.6683,471.1007,470.553,470.7163,3709.0
2022-07-15 13:20:00,489.66,490.07,489.15,490.06,13088.0,470.553,470.947,470.0629,470.9374,13088.0
2022-07-15 13:30:00,490.06,490.48,488.9,488.95,9307.0,470.9374,471.341,469.8226,469.8707,9307.0
2022-07-15 13:40:00,488.97,488.97,487.43,487.43,8653.0,469.8899,469.8899,468.41,468.41,8653.0
2022-07-15 13:50:00,487.61,487.61,485.82,486.06,31988.0,468.583,468.583,466.8628,467.0935,31988.0
2022-07-15 14:00:00,486.23,487.35,486.17,487.35,17067.0,467.2568,468.3331,467.1992,468.3331,17067.0
2022-07-15 14:10:00,487.42,487.87,486.48,486.81,3795.0,468.4004,468.8328,467.4971,467.8142,3795.0
2022-07-15 14:20:00,486.77,487.0,486.17,487.0,5589.0,467.7758,467.9968,467.1992,467.9968,5589.0
2022-07-15 14:30:00,486.79,487.02,486.12,486.17,8676.0,467.795,468.016,467.1511,467.1992,8676.0
2022-07-15 14:40:00,486.01,486.01,485.62,486.01,6136.0,467.0454,467.0454,466.6706,467.0454,6136.0
2022-07-15 14:50:00,485.94,486.01,485.26,485.27,6606.0,466.9781,467.0454,466.3247,466.3343,6606.0
2022-07-15 15:00:00,485.27,486.4,485.21,486.24,9867.0,466.3343,467.4202,466.2766,467.2664,9867.0
2022-07-15 15:10:00,486.23,486.81,485.84,486.66,15025.0,467.2568,467.8142,466.882,467.67,15025.0
2022-07-15 15:20:00,486.77,486.78,485.57,485.57,13342.0,467.7758,467.7854,466.6226,466.6226,13342.0
2022-07-15 15:30:00,485.55,485.99,485.3,485.72,14900.0,466.6034,467.0262,466.3631,466.7667,14900.0
2022-07-15 15:40:00,485.77,487.24,485.69,486.65,20018.0,466.8148,468.2274,466.7379,467.6604,20018.0
2022-07-15 15:50:00,486.71,488.97,486.21,488.97,90264.0,467.7181,469.8899,467.2376,469.8899,90264.0
2022-07-15 16:00:00,488.92,488.92,488.92,488.92,144987.0,469.8419,469.8419,469.8419,469.8419,144987.0
2022-07-15 16:10:00,488.92,488.92,471.2,471.2,2579.0,469.8419,469.8419,452.8133,452.8133,2579.0
2022-07-18 09:30:00,491.0,491.94,488.4,490.62,19184.0,471.8407,472.744,469.3421,471.4755,19184.0
2022-07-18 09:40:00,491.72,491.72,489.13,489.9,11402.0,472.5326,472.5326,470.0437,470.7836,11402.0
2022-07-18 09:50:00,490.31,491.5,487.55,487.55,14087.0,471.1776,472.3212,468.5253,468.5253,14087.0
2022-07-18 10:00:00,488.09,488.68,487.17,488.14,9524.0,469.0442,469.6112,468.1601,469.0923,9524.0
2022-07-18 10:10:00,487.97,489.01,486.76,486.76,7444.0,468.9289,469.9283,467.7661,467.7661,7444.0
2022-07-18 10:20:00,487.56,488.44,486.91,488.26,6617.0,468.5349,469.3806,467.9103,469.2076,6617.0
2022-07-18 10:30:00,488.25,489.39,487.87,489.03,7020.0,469.198,470.2935,468.8328,469.9476,7020.0
2022-07-18 10:40:00,488.85,491.0,488.84,490.83,12407.0,469.7746,471.8407,469.765,471.6773,12407.0
2022-07-18 10:50:00,490.68,491.39,489.96,490.13,11645.0,471.5332,472.2155,470.8413,471.0046,11645.0
2022-07-18 11:00:00,490.12,490.26,489.38,489.99,10736.0,470.995,471.1296,470.2839,470.8701,10736.0
2022-07-18 11:10:00,489.58,490.06,489.5,489.57,5854.0,470.4761,470.9374,470.3992,470.4665,5854.0
2022-07-18 11:20:00,489.51,489.6,488.67,488.68,7180.0,470.4088,470.4953,469.6016,469.6112,7180.0
2022-07-18 11:30:00,488.51,489.45,487.85,487.85,5150.0,469.4479,470.3512,468.8136,468.8136,5150.0
2022-07-18 11:40:00,488.11,488.37,487.43,487.45,14233.0,469.0635,469.3133,468.41,468.4292,14233.0
2022-07-18 11:50:00,487.0,487.2,486.26,486.52,5679.0,467.9968,468.189,467.2857,467.5355,5679.0
2022-07-18 12:00:00,486.62,486.7,485.87,485.87,5354.0,467.6316,467.7085,466.9109,466.9109,5354.0
2022-07-18 12:10:00,485.86,486.45,485.4,485.79,6354.0,466.9013,467.4682,466.4592,466.834,6354.0
2022-07-18 12:20:00,485.85,486.1,485.26,485.26,7471.0,466.8917,467.1319,466.3247,466.3247,7471.0
2022-07-18 12:30:00,485.36,486.33,485.2,486.33,3521.0,466.4208,467.3529,466.267,467.3529,3521.0
2022-07-18 12:40:00,486.29,486.43,485.87,485.87,3281.0,467.3145,467.449,466.9109,466.9109,3281.0
2022-07-18 12:50:00,485.85,487.37,485.78,486.31,5202.0,466.8917,468.3523,466.8244,467.3337,5202.0
2022-07-18 13:00:00,486.27,486.3,485.55,485.74,4387.0,467.2953,467.3241,466.6034,466.7859,4387.0
2022-07-18 13:10:00,485.71,486.0,485.52,485.89,4303.0,466.7571,467.0358,466.5745,466.9301,4303.0
2022-07-18 13:20:00,485.83,486.09,485.07,485.86,3504.0,466.8724,467.1223,466.1421,466.9013,3504.0
2022-07-18 13:30:00,485.97,486.29,485.68,486.02,5636.0,467.007,467.3145,466.7283,467.055,5636.0
2022-07-18 13:40:00,486.03,486.67,485.86,486.02,6060.0,467.0646,467.6797,466.9013,467.055,6060.0
2022-07-18 13:50:00,486.27,486.92,485.38,485.39,7118.0,467.2953,467.9199,466.44,466.4496,7118.0
2022-07-18 14:00:00,485.7,485.77,484.63,484.65,6508.0,466.7475,466.8148,465.7193,465.7385,6508.0
2022-07-18 14:10:00,484.62,484.79,483.8,484.5,4921.0,465.7096,465.873,464.9216,465.5943,4921.0
2022-07-18 14:20:00,484.59,484.9,482.97,482.97,5670.0,465.6808,465.9787,464.124,464.124,5670.0
2022-07-18 14:30:00,483.44,484.58,483.41,484.4,4290.0,464.5757,465.6712,464.5469,465.4982,4290.0
2022-07-18 14:40:00,484.28,484.44,483.5,484.25,2907.0,465.3829,465.5367,464.6334,465.3541,2907.0
2022-07-18 14:50:00,484.39,484.78,483.93,484.13,5120.0,465.4886,465.8634,465.0466,465.2388,5120.0
2022-07-18 15:00:00,484.14,484.69,483.88,484.69,6905.0,465.2484,465.7769,464.9985,465.7769,6905.0
2022-07-18 15:10:00,484.48,484.48,483.64,484.06,4364.0,465.5751,465.5751,464.7679,465.1715,4364.0
2022-07-18 15:20:00,484.16,484.23,482.88,482.88,8830.0,465.2676,465.3349,464.0375,464.0375,8830.0
2022-07-18 15:30:00,482.69,482.96,480.4,480.4,8185.0,463.855,464.1144,461.6543,461.6543,8185.0
2022-07-18 15:40:00,480.57,480.96,479.82,479.82,12310.0,461.8177,462.1925,461.0969,461.0969,12310.0
2022-07-18 15:50:00,479.78,481.26,479.68,481.01,35722.0,461.0585,462.4808,460.9624,462.2405,35722.0
2022-07-18 16:00:00,480.8,480.8,480.8,480.8,124959.0,462.0387,462.0387,462.0387,462.0387,124959.0
2022-07-18 16:10:00,480.8,480.8,480.8,480.8,0.0,462.0387,462.0387,462.0387,462.0387,0.0
2022-07-19 09:30:00,486.16,487.72,485.51,487.31,15336.0,467.1896,468.6887,466.5649,468.2947,15336.0
2022-07-19 09:40:00,487.41,487.98,486.41,486.71,8809.0,468.3908,468.9385,467.4298,467.7181,8809.0
2022-07-19 09:50:00,487.35,490.45,486.82,490.44,14023.0,468.3331,471.3122,467.8238,471.3025,14023.0
2022-07-19 10:00:00,490.41,491.39,489.85,490.84,9275.0,471.2737,472.2155,470.7356,471.6869,9275.0
2022-07-19 10:10:00,491.03,492.31,491.02,491.92,6813.0,471.8695,473.0996,471.8599,472.7248,6813.0
2022-07-19 10:20:00,492.38,493.42,492.32,493.4,5861.0,473.1668,474.1663,473.1092,474.147,5861.0
2022-07-19 10:30:00,493.27,493.59,491.49,492.04,7869.0,474.0221,474.3296,472.3116,472.8401,7869.0
2022-07-19 10:40:00,492.41,493.05,491.97,492.46,11002.0,473.1957,473.8107,472.7728,473.2437,11002.0
2022-07-19 10:50:00,492.5,493.83,492.5,492.96,6994.0,473.2822,474.5603,473.2822,473.7242,6994.0
2022-07-19 11:00:00,492.96,493.94,492.96,493.61,4777.0,473.7242,474.666,473.7242,474.3489,4777.0
2022-07-19 11:10:00,493.72,495.05,493.68,494.89,11000.0,474.4546,475.7327,474.4161,475.5789,11000.0
2022-07-19 11:20:00,494.88,495.25,494.26,495.07,13102.0,475.5693,475.9249,474.9735,475.7519,13102.0
2022-07-19 11:30:00,495.14,496.3,494.87,495.54,8346.0,475.8191,476.9339,475.5597,476.2035,8346.0
2022-07-19 11:40:00,495.58,495.58,494.98,495.36,6483.0,476.242,476.242,475.6654,476.0306,6483.0
2022-07-19 11:50:00,495.3,496.47,495.1,496.24,12761.0,475.9729,477.0972,475.7807,476.8762,12761.0
2022-07-19 12:00:00,496.21,496.21,494.58,495.13,9373.0,476.8474,476.8474,475.281,475.8095,9373.0
2022-07-19 12:10:00,495.24,495.41,494.84,495.24,5768.0,475.9152,476.0786,475.5309,475.9152,5768.0
2022-07-19 12:20:00,495.59,496.2,495.33,495.45,8569.0,476.2516,476.8378,476.0017,476.1171,8569.0
2022-07-19 12:30:00,495.45,496.29,495.24,496.1,7916.0,476.1171,476.9243,475.9152,476.7417,7916.0
2022-07-19 12:40:00,496.23,497.17,496.22,497.12,3950.0,476.8666,477.7699,476.857,477.7219,3950.0
2022-07-19 12:50:00,497.12,497.55,497.0,497.36,4864.0,477.7219,478.1351,477.6066,477.9525,4864.0
2022-07-19 13:00:00,497.48,497.55,496.63,496.81,3792.0,478.0678,478.1351,477.251,477.424,3792.0
2022-07-19 13:10:00,496.86,497.0,496.45,496.52,11241.0,477.472,477.6066,477.078,477.1453,11241.0
2022-07-19 13:20:00,496.62,496.88,495.3,495.3,8452.0,477.2414,477.4913,475.9729,475.9729,8452.0
2022-07-19 13:30:00,495.43,497.22,495.42,497.18,4668.0,476.0978,477.818,476.0882,477.7795,4668.0
2022-07-19 13:40:00,497.25,497.53,496.98,497.52,8211.0,477.8468,478.1159,477.5873,478.1063,8211.0
2022-07-19 13:50:00,497.63,497.89,497.21,497.74,4789.0,478.212,478.4618,477.8084,478.3177,4789.0
2022-07-19 14:00:00,497.85,498.33,497.65,498.08,3839.0,478.4234,478.8847,478.2312,478.6444,3839.0
2022-07-19 14:10:00,498.36,498.36,497.78,497.78,6400.0,478.9135,478.9135,478.3561,478.3561,6400.0
2022-07-19 14:20:00,497.7,497.77,496.59,496.65,14039.0,478.2793,478.3465,477.2126,477.2702,14039.0
2022-07-19 14:30:00,496.81,497.52,496.78,496.78,10327.0,477.424,478.1063,477.3952,477.3952,10327.0
2022-07-19 14:40:00,496.39,496.39,495.65,495.67,4682.0,477.0204,477.0204,476.3092,476.3285,4682.0
2022-07-19 14:50:00,495.67,497.25,495.65,497.0,7770.0,476.3285,477.8468,476.3092,477.6066,7770.0
2022-07-19 15:00:00,497.1,497.91,496.55,497.36,7495.0,477.7027,478.4811,477.1741,477.9525,7495.0
2022-07-19 15:10:00,497.64,498.19,497.62,498.02,9021.0,478.2216,478.7501,478.2024,478.5868,9021.0
2022-07-19 15:20:00,498.02,498.59,497.88,498.2,23175.0,478.5868,479.1345,478.4522,478.7597,23175.0
2022-07-19 15:30:00,498.14,498.92,497.73,497.9,29451.0,478.7021,479.4516,478.3081,478.4714,29451.0
2022-07-19 15:40:00,497.96,499.33,497.96,499.16,36679.0,478.5291,479.8456,478.5291,479.6823,36679.0
2022-07-19 15:50:00,499.29,499.29,497.37,498.28,63356.0,479.8072,479.8072,477.9621,478.8366,63356.0
2022-07-19 16:00:00,497.43,497.43,497.43,497.43,164267.0,478.0198,478.0198,478.0198,478.0198,164267.0
2022-07-19 16:10:00,497.43,497.43,497.43,497.43,167.0,478.0198,478.0198,478.0198,478.0198,167.0
2022-07-20 09:30:00,482.0,487.0,462.63,474.54,99516.0,463.1919,467.9968,444.5777,456.023,99516.0
2022-07-20 09:40:00,474.95,475.5,462.35,462.9,65546.0,456.417,456.9455,444.3086,444.8372,65546.0
2022-07-20 09:50:00,461.82,466.92,460.37,465.9,75834.0,443.7993,448.7003,442.4059,447.7201,75834.0
2022-07-20 10:00:00,466.3,468.15,464.97,466.57,64515.0,448.1045,449.8823,446.8264,448.364,64515.0
2022-07-20 10:10:00,466.19,468.46,466.12,467.14,38684.0,447.9988,450.1802,447.9315,448.9117,38684.0
2022-07-20 10:20:00,467.5,469.26,465.25,465.81,39830.0,449.2577,450.949,447.0955,447.6336,39830.0
2022-07-20 10:30:00,465.74,468.5,463.13,463.91,57585.0,447.5664,450.2187,445.0582,445.8078,57585.0
2022-07-20 10:40:00,463.81,463.91,460.5,463.12,44801.0,445.7117,445.8078,442.5308,445.0486,44801.0
2022-07-20 10:50:00,463.64,466.67,463.64,465.63,38665.0,445.5483,448.4601,445.5483,447.4607,38665.0
2022-07-20 11:00:00,465.57,466.06,462.13,463.0,28792.0,447.403,447.8739,444.0972,444.9333,28792.0
2022-07-20 11:10:00,462.65,463.68,461.8,462.09,22272.0,444.5969,445.5867,443.7801,444.0588,22272.0
2022-07-20 11:20:00,462.1,462.3,459.68,459.69,23973.0,444.0684,444.2606,441.7428,441.7524,23973.0
2022-07-20 11:30:00,460.19,460.95,458.56,458.85,20601.0,442.2329,442.9633,440.6665,440.9452,20601.0
2022-07-20 11:40:00,458.84,460.35,458.38,459.86,23154.0,440.9356,442.3867,440.4936,441.9158,23154.0
2022-07-20 11:50:00,459.87,460.49,458.59,460.02,40920.0,441.9254,442.5212,440.6954,442.0696,40920.0
2022-07-20 12:00:00,460.02,461.15,458.41,458.71,28381.0,442.0696,443.1555,440.5224,440.8107,28381.0
2022-07-20 12:10:00,458.56,458.65,457.1,457.28,17041.0,440.6665,440.753,439.2635,439.4365,17041.0
2022-07-20 12:20:00,457.3,459.0,457.16,457.69,32092.0,439.4557,441.0894,439.3212,439.8305,32092.0
2022-07-20 12:30:00,457.57,458.08,456.9,458.01,25658.0,439.7152,440.2053,439.0713,440.138,25658.0
2022-07-20 12:40:00,458.23,458.24,454.77,455.91,21648.0,440.3494,440.359,437.0244,438.1199,21648.0
2022-07-20 12:50:00,456.08,458.55,455.73,458.13,30543.0,438.2833,440.6569,437.947,440.2533,30543.0
2022-07-20 13:00:00,458.1,458.1,456.26,456.54,28679.0,440.2245,440.2245,438.4563,438.7254,28679.0
2022-07-20 13:10:00,456.14,456.24,454.7,455.52,28103.0,438.341,438.4371,436.9572,437.7452,28103.0
2022-07-20 13:20:00,455.68,456.93,454.55,454.99,31193.0,437.8989,439.1001,436.813,437.2358,31193.0
2022-07-20 13:30:00,454.8,456.15,454.5,454.63,18840.0,437.0533,438.3506,436.765,436.8899,18840.0
2022-07-20 13:40:00,454.45,454.87,452.93,453.1,32636.0,436.7169,437.1205,435.2562,435.4196,32636.0
2022-07-20 13:50:00,452.64,453.73,451.38,451.38,30015.0,434.9775,436.025,433.7667,433.7667,30015.0
2022-07-20 14:00:00,451.38,456.2,451.37,455.97,106460.0,433.7667,438.3986,433.7571,438.1776,106460.0
2022-07-20 14:10:00,456.0,456.11,453.68,454.93,42101.0,438.2064,438.3121,435.977,437.1782,42101.0
2022-07-20 14:20:00,455.0,457.36,454.45,457.13,21546.0,437.2455,439.5134,436.7169,439.2923,21546.0
2022-07-20 14:30:00,457.1,458.83,456.11,457.97,25487.0,439.2635,440.926,438.3121,440.0996,25487.0
2022-07-20 14:40:00,457.96,457.97,456.84,457.32,21123.0,440.0899,440.0996,439.0137,439.4749,21123.0
2022-07-20 14:50:00,457.25,457.83,455.91,457.31,22134.0,439.4077,439.965,438.1199,439.4653,22134.0
2022-07-20 15:00:00,457.43,458.79,457.01,458.31,30589.0,439.5806,440.8876,439.177,440.4263,30589.0
2022-07-20 15:10:00,458.21,461.06,458.14,460.75,49400.0,440.3302,443.069,440.2629,442.7711,49400.0
2022-07-20 15:20:00,460.65,461.67,460.0,461.67,62497.0,442.675,443.6552,442.0503,443.6552,62497.0
2022-07-20 15:30:00,461.67,461.8,459.75,459.84,67980.0,443.6552,443.7801,441.8101,441.8966,67980.0
2022-07-20 15:40:00,459.97,462.62,459.78,462.08,79744.0,442.0215,444.5681,441.8389,444.0492,79744.0
2022-07-20 15:50:00,461.91,462.48,459.44,459.74,159462.0,443.8858,444.4336,441.5122,441.8005,159462.0
2022-07-20 16:00:00,459.54,459.54,459.54,459.54,174238.0,441.6083,441.6083,441.6083,441.6083,174238.0
2022-07-20 16:10:00,459.54,459.54,459.54,459.54,644.0,441.6083,441.6083,441.6083,441.6083,644.0
2022-07-21 09:30:00,458.58,460.29,452.0,454.15,80568.0,440.6858,442.329,434.3625,436.4286,80568.0
2022-07-21 09:40:00,453.89,454.83,451.58,453.59,29898.0,436.1788,437.0821,433.9589,435.8905,29898.0
2022-07-21 09:50:00,453.48,455.21,452.71,453.95,36452.0,435.7848,437.4473,435.0448,436.2364,36452.0
2022-07-21 10:00:00,454.22,456.48,453.14,453.61,23583.0,436.4959,438.6677,435.458,435.9097,23583.0
2022-07-21 10:10:00,453.82,455.06,453.33,454.59,19099.0,436.1115,437.3031,435.6406,436.8514,19099.0
2022-07-21 10:20:00,455.0,455.69,453.54,454.96,33626.0,437.2455,437.9085,435.8424,437.207,33626.0
2022-07-21 10:30:00,454.82,455.49,453.64,453.85,25458.0,437.0725,437.7163,435.9385,436.1403,25458.0
2022-07-21 10:40:00,453.85,454.99,453.72,454.23,26406.0,436.1403,437.2358,436.0154,436.5055,26406.0
2022-07-21 10:50:00,454.45,454.86,453.63,454.01,23880.0,436.7169,437.1109,435.9289,436.2941,23880.0
2022-07-21 11:00:00,453.63,456.04,453.47,455.74,18842.0,435.9289,438.2449,435.7752,437.9566,18842.0
2022-07-21 11:10:00,455.56,456.08,454.66,455.82,19397.0,437.7836,438.2833,436.9187,438.0335,19397.0
2022-07-21 11:20:00,455.91,456.96,455.4,456.52,16095.0,438.1199,439.129,437.6298,438.7061,16095.0
2022-07-21 11:30:00,456.52,458.27,456.31,458.27,9440.0,438.7061,440.3879,438.5043,440.3879,9440.0
2022-07-21 11:40:00,458.3,458.69,456.65,456.78,37102.0,440.4167,440.7915,438.8311,438.956,37102.0
2022-07-21 11:50:00,456.52,456.89,456.15,456.69,6234.0,438.7061,439.0617,438.3506,438.8695,6234.0
2022-07-21 12:00:00,456.65,457.24,456.35,456.83,9353.0,438.8311,439.398,438.5428,439.004,9353.0
2022-07-21 12:10:00,456.84,459.72,456.83,459.72,58673.0,439.0137,441.7813,439.004,441.7813,58673.0
2022-07-21 12:20:00,459.84,461.47,459.84,460.54,13920.0,441.8966,443.463,441.8966,442.5693,13920.0
2022-07-21 12:30:00,460.7,461.0,459.93,460.2,13004.0,442.723,443.0113,441.9831,442.2425,13004.0
2022-07-21 12:40:00,460.06,460.5,459.13,459.4,15818.0,442.108,442.5308,441.2143,441.4738,15818.0
2022-07-21 12:50:00,459.3,459.72,458.51,458.62,9579.0,441.3777,441.7813,440.6185,440.7242,9579.0
2022-07-21 13:00:00,458.62,460.0,458.62,460.0,7139.0,440.7242,442.0503,440.7242,442.0503,7139.0
2022-07-21 13:10:00,460.0,460.09,458.66,459.87,16386.0,442.0503,442.1368,440.7626,441.9254,16386.0
2022-07-21 13:20:00,460.08,461.0,459.64,460.04,12387.0,442.1272,443.0113,441.7044,442.0888,12387.0
2022-07-21 13:30:00,459.86,459.86,459.01,459.59,18327.0,441.9158,441.9158,441.099,441.6563,18327.0
2022-07-21 13:40:00,459.54,460.33,459.41,459.83,12985.0,441.6083,442.3675,441.4834,441.887,12985.0
2022-07-21 13:50:00,459.74,460.84,459.65,460.84,12406.0,441.8005,442.8576,441.714,442.8576,12406.0
2022-07-21 14:00:00,460.87,463.53,460.58,463.25,18308.0,442.8864,445.4426,442.6077,445.1735,18308.0
2022-07-21 14:10:00,463.33,463.43,462.19,463.43,9840.0,445.2504,445.3465,444.1549,445.3465,9840.0
2022-07-21 14:20:00,463.53,464.86,462.76,462.76,22832.0,445.4426,446.7207,444.7026,444.7026,22832.0
2022-07-21 14:30:00,462.73,463.41,462.15,463.18,21676.0,444.6738,445.3273,444.1165,445.1063,21676.0
2022-07-21 14:40:00,463.32,463.54,462.51,462.53,14565.0,445.2408,445.4522,444.4624,444.4816,14565.0
2022-07-21 14:50:00,462.71,462.99,461.93,462.17,21096.0,444.6546,444.9237,443.905,444.1357,21096.0
2022-07-21 15:00:00,462.14,462.56,461.93,462.22,8770.0,444.1068,444.5105,443.905,444.1837,8770.0
2022-07-21 15:10:00,462.18,462.96,462.11,462.82,8466.0,444.1453,444.8948,444.078,444.7603,8466.0
2022-07-21 15:20:00,463.03,463.27,462.02,462.75,24664.0,444.9621,445.1927,443.9915,444.693,24664.0
2022-07-21 15:30:00,462.66,462.66,461.37,461.37,25698.0,444.6065,444.6065,443.3669,443.3669,25698.0
2022-07-21 15:40:00,461.37,462.06,461.1,461.4,22725.0,443.3669,444.03,443.1074,443.3957,22725.0
2022-07-21 15:50:00,461.51,462.04,460.9,461.23,75777.0,443.5014,444.0107,442.9152,443.2323,75777.0
2022-07-21 16:00:00,461.23,461.94,461.23,461.94,183563.0,443.2323,443.9146,443.2323,443.9146,183563.0
2022-07-21 16:10:00,461.94,461.94,461.94,461.94,0.0,443.9146,443.9146,443.9146,443.9146,0.0
2022-07-22 09:30:00,461.9,461.9,455.74,458.62,42856.0,443.8762,443.8762,437.9566,440.7242,42856.0
2022-07-22 09:40:00,458.86,461.72,457.89,458.13,33405.0,440.9548,443.7032,440.0227,440.2533,33405.0
2022-07-22 09:50:00,458.7,458.7,456.49,457.04,26710.0,440.8011,440.8011,438.6773,439.2058,26710.0
2022-07-22 10:00:00,457.34,459.1,456.69,457.86,22936.0,439.4941,441.1855,438.8695,439.9939,22936.0
2022-07-22 10:10:00,458.0,458.55,457.51,458.55,18995.0,440.1284,440.6569,439.6575,440.6569,18995.0
2022-07-22 10:20:00,458.51,460.14,458.27,459.92,30448.0,440.6185,442.1849,440.3879,441.9735,30448.0
2022-07-22 10:30:00,459.93,461.43,459.91,460.4,7635.0,441.9831,443.4245,441.9639,442.4347,7635.0
2022-07-22 10:40:00,460.44,463.47,460.41,463.02,34771.0,442.4732,445.3849,442.4443,444.9525,34771.0
2022-07-22 10:50:00,463.02,463.74,461.5,463.36,22525.0,444.9525,445.6444,443.4918,445.2792,22525.0
2022-07-22 11:00:00,463.38,464.46,462.85,464.18,29655.0,445.2985,446.3363,444.7891,446.0672,29655.0
2022-07-22 11:10:00,463.36,464.0,462.27,462.27,20520.0,445.2792,445.8943,444.2318,444.2318,20520.0
2022-07-22 11:20:00,462.19,462.54,461.22,461.98,6936.0,444.1549,444.4912,443.2227,443.9531,6936.0
2022-07-22 11:30:00,462.0,462.16,461.46,461.65,14862.0,443.9723,444.1261,443.4534,443.636,14862.0
2022-07-22 11:40:00,461.65,462.35,461.0,461.85,5170.0,443.636,444.3086,443.0113,443.8282,5170.0
2022-07-22 11:50:00,461.76,461.91,460.22,460.23,11118.0,443.7417,443.8858,442.2618,442.2714,11118.0
2022-07-22 12:00:00,460.21,460.22,458.1,458.59,11240.0,442.2522,442.2618,440.2245,440.6954,11240.0
2022-07-22 12:10:00,458.69,459.56,458.32,459.11,4779.0,440.7915,441.6275,440.4359,441.1951,4779.0
2022-07-22 12:20:00,459.22,460.14,459.15,460.14,4591.0,441.3008,442.1849,441.2335,442.1849,4591.0
2022-07-22 12:30:00,460.14,460.88,460.14,460.5,6107.0,442.1849,442.896,442.1849,442.5308,6107.0
2022-07-22 12:40:00,460.25,460.76,459.48,459.48,5079.0,442.2906,442.7807,441.5506,441.5506,5079.0
2022-07-22 12:50:00,459.5,459.83,459.18,459.78,4250.0,441.5699,441.887,441.2623,441.8389,4250.0
2022-07-22 13:00:00,459.47,459.79,459.08,459.72,2303.0,441.541,441.8485,441.1662,441.7813,2303.0
2022-07-22 13:10:00,459.66,459.85,458.65,458.65,5651.0,441.7236,441.9062,440.753,440.753,5651.0
2022-07-22 13:20:00,458.64,458.99,457.94,458.19,4019.0,440.7434,441.0798,440.0707,440.311,4019.0
2022-07-22 13:30:00,458.14,458.53,457.78,458.53,9030.0,440.2629,440.6377,439.917,440.6377,9030.0
2022-07-22 13:40:00,458.53,459.1,458.22,459.1,15399.0,440.6377,441.1855,440.3398,441.1855,15399.0
2022-07-22 13:50:00,458.82,458.82,457.5,457.52,4942.0,440.9164,440.9164,439.6479,439.6671,4942.0
2022-07-22 14:00:00,457.39,457.39,456.13,456.22,5809.0,439.5422,439.5422,438.3314,438.4178,5809.0
2022-07-22 14:10:00,456.22,456.93,455.93,456.67,3627.0,438.4178,439.1001,438.1392,438.8503,3627.0
2022-07-22 14:20:00,456.58,456.94,456.36,456.79,5113.0,438.7638,439.1097,438.5524,438.9656,5113.0
2022-07-22 14:30:00,456.67,457.17,456.43,457.05,5700.0,438.8503,439.3308,438.6197,439.2155,5700.0
2022-07-22 14:40:00,457.04,457.37,455.83,456.12,9155.0,439.2058,439.523,438.0431,438.3217,9155.0
2022-07-22 14:50:00,456.31,457.19,456.22,456.41,10465.0,438.5043,439.35,438.4178,438.6004,10465.0
2022-07-22 15:00:00,456.24,456.88,456.22,456.88,5815.0,438.4371,439.0521,438.4178,439.0521,5815.0
2022-07-22 15:10:00,456.7,457.83,456.34,456.79,37184.0,438.8791,439.965,438.5332,438.9656,37184.0
2022-07-22 15:20:00,456.98,458.73,456.79,458.69,21829.0,439.1482,440.8299,438.9656,440.7915,21829.0
2022-07-22 15:30:00,458.56,459.49,458.54,459.03,15784.0,440.6665,441.5602,440.6473,441.1182,15784.0
2022-07-22 15:40:00,458.91,459.52,458.18,458.3,24827.0,441.0029,441.5891,440.3014,440.4167,24827.0
2022-07-22 15:50:00,458.33,459.62,457.96,459.62,44007.0,440.4455,441.6852,440.0899,441.6852,44007.0
2022-07-22 16:00:00,459.6,459.6,459.6,459.6,111751.0,441.666,441.666,441.666,441.666,111751.0
2022-07-22 16:10:00,459.6,459.6,459.6,459.6,0.0,441.666,441.666,441.666,441.666,0.0
2022-07-25 09:30:00,464.69,469.93,462.32,469.86,33750.0,446.5573,451.5929,444.2798,451.5256,33750.0
2022-07-25 09:40:00,469.96,473.82,469.95,473.77,29046.0,451.6217,455.3311,451.6121,455.283,29046.0
2022-07-25 09:50:00,473.41,474.37,472.84,473.66,19308.0,454.9371,455.8596,454.3893,455.1773,19308.0
2022-07-25 10:00:00,473.88,474.22,471.95,472.38,13648.0,455.3887,455.7155,453.534,453.9473,13648.0
2022-07-25 10:10:00,472.63,472.9,468.77,469.77,22924.0,454.1875,454.447,450.4781,451.4391,22924.0
2022-07-25 10:20:00,469.6,470.24,468.95,469.33,8176.0,451.2757,451.8908,450.6511,451.0163,8176.0
2022-07-25 10:30:00,469.38,469.38,468.59,468.66,11537.0,451.0643,451.0643,450.3052,450.3724,11537.0
2022-07-25 10:40:00,468.94,470.37,468.33,470.34,9726.0,450.6415,452.0157,450.0553,451.9869,9726.0
2022-07-25 10:50:00,470.82,471.06,470.2,470.8,6989.0,452.4481,452.6788,451.8523,452.4289,6989.0
2022-07-25 11:00:00,470.57,471.62,469.54,471.62,13099.0,452.2079,453.2169,451.2181,453.2169,13099.0
2022-07-25 11:10:00,471.56,472.16,469.83,470.25,12856.0,453.1593,453.7359,451.4968,451.9004,12856.0
2022-07-25 11:20:00,470.13,471.21,470.13,470.76,8179.0,451.7851,452.8229,451.7851,452.3905,8179.0
2022-07-25 11:30:00,471.03,472.87,471.03,472.65,11231.0,452.6499,454.4181,452.6499,454.2067,11231.0
2022-07-25 11:40:00,472.69,472.83,471.28,471.28,4517.0,454.2452,454.3797,452.8902,452.8902,4517.0
2022-07-25 11:50:00,471.28,471.28,469.77,470.19,8294.0,452.8902,452.8902,451.4391,451.8427,8294.0
2022-07-25 12:00:00,469.78,470.15,469.22,469.95,5702.0,451.4487,451.8043,450.9106,451.6121,5702.0
2022-07-25 12:10:00,469.59,469.59,468.87,468.96,5701.0,451.2661,451.2661,450.5742,450.6607,5701.0
2022-07-25 12:20:00,468.5,469.61,468.5,469.41,5457.0,450.2187,451.2854,450.2187,451.0932,5457.0
2022-07-25 12:30:00,469.52,470.01,469.23,469.69,3042.0,451.1989,451.6697,450.9202,451.3622,3042.0
2022-07-25 12:40:00,469.63,470.7,469.63,470.22,8168.0,451.3046,452.3328,451.3046,451.8716,8168.0
2022-07-25 12:50:00,470.22,470.63,470.06,470.51,2424.0,451.8716,452.2656,451.7178,452.1502,2424.0
2022-07-25 13:00:00,470.43,471.56,470.43,471.41,6689.0,452.0734,453.1593,452.0734,453.0151,6689.0
2022-07-25 13:10:00,471.29,471.37,471.01,471.35,3496.0,452.8998,452.9767,452.6307,452.9575,3496.0
2022-07-25 13:20:00,471.42,471.78,470.98,470.98,4703.0,453.0247,453.3707,452.6019,452.6019,4703.0
2022-07-25 13:30:00,470.95,471.14,470.09,470.09,5761.0,452.5731,452.7557,451.7466,451.7466,5761.0
2022-07-25 13:40:00,469.85,470.67,469.43,470.59,6563.0,451.516,452.304,451.1124,452.2271,6563.0
2022-07-25 13:50:00,470.67,470.68,469.9,469.9,3617.0,452.304,452.3136,451.564,451.564,3617.0
2022-07-25 14:00:00,469.72,469.84,469.06,469.27,4004.0,451.3911,451.5064,450.7568,450.9586,4004.0
2022-07-25 14:10:00,469.27,470.15,469.27,469.79,4723.0,450.9586,451.8043,450.9586,451.4583,4723.0
2022-07-25 14:20:00,469.74,470.05,469.67,469.99,5338.0,451.4103,451.7082,451.343,451.6505,5338.0
2022-07-25 14:30:00,469.97,470.63,469.61,470.5,6820.0,451.6313,452.2656,451.2854,452.1406,6820.0
2022-07-25 14:40:00,470.66,470.97,470.27,470.58,6821.0,452.2944,452.5923,451.9196,452.2175,6821.0
2022-07-25 14:50:00,470.52,470.52,469.59,469.59,6048.0,452.1598,452.1598,451.2661,451.2661,6048.0
2022-07-25 15:00:00,469.59,469.95,469.15,469.5,11494.0,451.2661,451.6121,450.8433,451.1796,11494.0
2022-07-25 15:10:00,469.65,470.33,469.44,470.22,12118.0,451.3238,451.9773,451.122,451.8716,12118.0
2022-07-25 15:20:00,470.15,470.82,469.69,469.71,10037.0,451.8043,452.4481,451.3622,451.3815,10037.0
2022-07-25 15:30:00,469.77,470.54,469.65,470.53,16411.0,451.4391,452.1791,451.3238,452.1695,16411.0
2022-07-25 15:40:00,470.57,470.92,470.07,470.9,20229.0,452.2079,452.5442,451.7274,452.525,20229.0
2022-07-25 15:50:00,470.96,471.56,470.65,470.78,60443.0,452.5827,453.1593,452.2848,452.4097,60443.0
2022-07-25 16:00:00,470.86,470.86,470.86,470.86,146999.0,452.4866,452.4866,452.4866,452.4866,146999.0
2022-07-25 16:10:00,470.86,470.86,470.86,470.86,0.0,452.4866,452.4866,452.4866,452.4866,0.0
2022-07-26 09:30:00,474.53,474.99,471.99,473.33,25799.0,456.0134,456.4554,453.5725,454.8602,25799.0
2022-07-26 09:40:00,474.13,475.0,472.1,473.02,13787.0,455.629,456.465,453.6782,454.5623,13787.0
2022-07-26 09:50:00,472.54,472.56,470.69,471.0,9099.0,454.101,454.1202,452.3232,452.6211,9099.0
2022-07-26 10:00:00,470.27,472.56,469.34,472.56,12072.0,451.9196,454.1202,451.0259,454.1202,12072.0
2022-07-26 10:10:00,472.54,473.24,471.75,473.24,3548.0,454.101,454.7737,453.3418,454.7737,3548.0
2022-07-26 10:20:00,473.21,474.23,473.2,473.99,4539.0,454.7449,455.7251,454.7353,455.4944,4539.0
2022-07-26 10:30:00,473.98,475.33,472.68,472.86,13302.0,455.4848,456.7822,454.2356,454.4085,13302.0
2022-07-26 10:40:00,473.53,473.53,471.15,471.15,10596.0,455.0524,455.0524,452.7653,452.7653,10596.0
2022-07-26 10:50:00,471.24,471.7,470.57,470.69,8499.0,452.8517,453.2938,452.2079,452.3232,8499.0
2022-07-26 11:00:00,470.53,470.83,469.91,470.39,9221.0,452.1695,452.4577,451.5736,452.0349,9221.0
2022-07-26 11:10:00,470.41,470.71,469.9,469.9,8485.0,452.0541,452.3424,451.564,451.564,8485.0
2022-07-26 11:20:00,470.13,471.85,470.01,471.85,20551.0,451.7851,453.4379,451.6697,453.4379,20551.0
2022-07-26 11:30:00,471.49,472.69,471.49,472.47,21587.0,453.092,454.2452,453.092,454.0338,21587.0
2022-07-26 11:40:00,472.53,472.9,471.85,471.85,5752.0,454.0914,454.447,453.4379,453.4379,5752.0
2022-07-26 11:50:00,471.73,471.73,470.83,471.44,3660.0,453.3226,453.3226,452.4577,453.0439,3660.0
2022-07-26 12:00:00,471.48,471.7,471.37,471.6,2300.0,453.0824,453.2938,452.9767,453.1977,2300.0
2022-07-26 12:10:00,471.73,472.05,471.35,471.36,2900.0,453.3226,453.6301,452.9575,452.9671,2900.0
2022-07-26 12:20:00,471.4,471.95,471.0,471.59,5234.0,453.0055,453.534,452.6211,453.1881,5234.0
2022-07-26 12:30:00,471.77,472.0,471.49,471.73,3821.0,453.3611,453.5821,453.092,453.3226,3821.0
2022-07-26 12:40:00,471.66,472.05,471.54,471.72,7171.0,453.2554,453.6301,453.14,453.313,7171.0
2022-07-26 12:50:00,471.65,472.96,471.63,472.85,8338.0,453.2458,454.5046,453.2265,454.3989,8338.0
2022-07-26 13:00:00,472.85,472.85,472.26,472.69,6344.0,454.3989,454.3989,453.8319,454.2452,6344.0
2022-07-26 13:10:00,472.92,473.58,472.1,472.1,8183.0,454.4662,455.1004,453.6782,453.6782,8183.0
2022-07-26 13:20:00,471.95,472.33,471.86,472.13,5049.0,453.534,453.8992,453.4476,453.707,5049.0
2022-07-26 13:30:00,472.13,472.13,470.79,470.79,5127.0,453.707,453.707,452.4193,452.4193,5127.0
2022-07-26 13:40:00,470.78,470.78,470.17,470.28,4294.0,452.4097,452.4097,451.8235,451.9292,4294.0
2022-07-26 13:50:00,470.17,470.33,469.9,469.9,2931.0,451.8235,451.9773,451.564,451.564,2931.0
2022-07-26 14:00:00,470.03,471.1,469.72,469.73,12947.0,451.689,452.7172,451.3911,451.4007,12947.0
2022-07-26 14:10:00,469.45,470.47,468.7,470.15,32225.0,451.1316,452.1118,450.4109,451.8043,32225.0
2022-07-26 14:20:00,470.0,470.61,469.96,469.96,9737.0,451.6601,452.2463,451.6217,451.6217,9737.0
2022-07-26 14:30:00,470.03,470.35,469.86,469.86,6160.0,451.689,451.9965,451.5256,451.5256,6160.0
2022-07-26 14:40:00,469.76,469.76,469.38,469.68,9328.0,451.4295,451.4295,451.0643,451.3526,9328.0
2022-07-26 14:50:00,469.56,470.12,469.45,469.49,6858.0,451.2373,451.7755,451.1316,451.17,6858.0
2022-07-26 15:00:00,469.21,469.99,468.96,469.93,11981.0,450.901,451.6505,450.6607,451.5929,11981.0
2022-07-26 15:10:00,469.87,470.35,469.47,469.72,7863.0,451.5352,451.9965,451.1508,451.3911,7863.0
2022-07-26 15:20:00,469.77,470.11,469.37,469.56,17129.0,451.4391,451.7658,451.0547,451.2373,17129.0
2022-07-26 15:30:00,469.57,470.2,469.45,469.69,15656.0,451.2469,451.8523,451.1316,451.3622,15656.0
2022-07-26 15:40:00,469.71,469.78,468.7,469.09,12797.0,451.3815,451.4487,450.4109,450.7856,12797.0
2022-07-26 15:50:00,469.26,469.83,468.45,468.69,37202.0,450.949,451.4968,450.1706,450.4013,37202.0
2022-07-26 16:00:00,468.96,468.96,468.96,468.96,71914.0,450.6607,450.6607,450.6607,450.6607,71914.0
2022-07-26 16:10:00,468.96,468.96,468.96,468.96,0.0,450.6607,450.6607,450.6607,450.6607,0.0
2022-07-27 09:30:00,467.22,467.82,464.42,464.88,27590.0,448.9886,449.5652,446.2979,446.7399,27590.0
2022-07-27 09:40:00,465.39,466.15,462.14,462.49,11905.0,447.23,447.9604,444.1068,444.4432,11905.0
2022-07-27 09:50:00,462.18,464.15,461.47,463.76,19805.0,444.1453,446.0384,443.463,445.6636,19805.0
2022-07-27 10:00:00,463.44,463.89,461.59,461.77,9503.0,445.3561,445.7886,443.5783,443.7513,9503.0
2022-07-27 10:10:00,461.68,463.86,461.68,463.0,31033.0,443.6648,445.7597,443.6648,444.9333,31033.0
2022-07-27 10:20:00,463.15,465.44,463.0,464.92,13930.0,445.0774,447.2781,444.9333,446.7784,13930.0
2022-07-27 10:30:00,465.01,465.01,463.35,463.79,8009.0,446.8649,446.8649,445.2696,445.6925,8009.0
2022-07-27 10:40:00,463.7,464.3,463.37,463.47,10974.0,445.606,446.1826,445.2888,445.3849,10974.0
2022-07-27 10:50:00,463.39,463.99,463.39,463.97,6242.0,445.3081,445.8847,445.3081,445.8654,6242.0
2022-07-27 11:00:00,463.97,464.43,463.6,464.0,15932.0,445.8654,446.3075,445.5099,445.8943,15932.0
2022-07-27 11:10:00,463.97,464.16,463.53,463.69,3847.0,445.8654,446.048,445.4426,445.5964,3847.0
2022-07-27 11:20:00,463.74,463.97,463.22,463.58,5725.0,445.6444,445.8654,445.1447,445.4907,5725.0
2022-07-27 11:30:00,463.87,464.12,463.12,463.87,14823.0,445.7693,446.0096,445.0486,445.7693,14823.0
2022-07-27 11:40:00,463.97,464.3,462.95,463.03,16387.0,445.8654,446.1826,444.8852,444.9621,16387.0
2022-07-27 11:50:00,463.33,463.71,462.59,463.01,37724.0,445.2504,445.6156,444.5393,444.9429,37724.0
2022-07-27 12:00:00,462.89,462.91,460.44,460.84,5714.0,444.8276,444.8468,442.4732,442.8576,5714.0
2022-07-27 12:10:00,461.0,461.1,460.31,460.49,3898.0,443.0113,443.1074,442.3482,442.5212,3898.0
2022-07-27 12:20:00,460.44,460.97,460.06,460.95,4511.0,442.4732,442.9825,442.108,442.9633,4511.0
2022-07-27 12:30:00,460.99,461.1,460.09,460.19,3501.0,443.0017,443.1074,442.1368,442.2329,3501.0
2022-07-27 12:40:00,460.33,460.93,460.21,460.68,6005.0,442.3675,442.9441,442.2522,442.7038,6005.0
2022-07-27 12:50:00,460.82,460.87,459.55,459.55,8158.0,442.8383,442.8864,441.6179,441.6179,8158.0
2022-07-27 13:00:00,459.72,460.98,459.61,460.81,14228.0,441.7813,442.9921,441.6756,442.8287,14228.0
2022-07-27 13:10:00,460.84,461.44,460.37,460.84,7004.0,442.8576,443.4342,442.4059,442.8576,7004.0
2022-07-27 13:20:00,461.06,461.15,460.36,461.09,7814.0,443.069,443.1555,442.3963,443.0978,7814.0
2022-07-27 13:30:00,460.97,461.25,460.65,460.72,19446.0,442.9825,443.2516,442.675,442.7423,19446.0
2022-07-27 13:40:00,460.74,462.36,460.5,462.33,20307.0,442.7615,444.3183,442.5308,444.2894,20307.0
2022-07-27 13:50:00,462.16,465.03,462.15,464.23,18257.0,444.1261,446.8841,444.1165,446.1153,18257.0
2022-07-27 14:00:00,463.57,465.15,462.52,463.14,18172.0,445.481,446.9994,444.472,445.0678,18172.0
2022-07-27 14:10:00,463.07,464.08,463.07,464.0,5793.0,445.0006,445.9711,445.0006,445.8943,5793.0
2022-07-27 14:20:00,464.23,465.79,464.23,465.76,12570.0,446.1153,447.6144,446.1153,447.5856,12570.0
2022-07-27 14:30:00,465.75,468.49,465.15,468.11,18356.0,447.576,450.2091,446.9994,449.8439,18356.0
2022-07-27 14:40:00,468.51,469.34,467.75,468.08,9043.0,450.2283,451.0259,449.4979,449.8151,9043.0
2022-07-27 14:50:00,467.77,468.44,467.17,467.95,28467.0,449.5172,450.161,448.9406,449.6901,28467.0
2022-07-27 15:00:00,468.16,470.25,467.8,470.12,12387.0,449.8919,451.9004,449.546,451.7755,12387.0
2022-07-27 15:10:00,469.86,470.23,468.62,469.32,15859.0,451.5256,451.8812,450.334,451.0067,15859.0
2022-07-27 15:20:00,469.33,470.37,469.04,470.32,10924.0,451.0163,452.0157,450.7376,451.9676,10924.0
2022-07-27 15:30:00,470.23,470.23,469.17,469.71,14251.0,451.8812,451.8812,450.8625,451.3815,14251.0
2022-07-27 15:40:00,469.74,470.27,469.48,469.53,28775.0,451.4103,451.9196,451.1604,451.2085,28775.0
2022-07-27 15:50:00,469.53,469.74,467.31,467.83,88032.0,451.2085,451.4103,449.0751,449.5748,88032.0
2022-07-27 16:00:00,468.0,468.0,468.0,468.0,170028.0,449.7382,449.7382,449.7382,449.7382,170028.0
2022-07-27 16:10:00,468.0,468.0,468.0,468.0,0.0,449.7382,449.7382,449.7382,449.7382,0.0
2022-07-28 09:30:00,469.39,470.83,467.01,468.08,17974.0,451.0739,452.4577,448.7868,449.8151,17974.0
2022-07-28 09:40:00,467.55,468.93,466.12,466.37,18842.0,449.3057,450.6319,447.9315,448.1718,18842.0
2022-07-28 09:50:00,466.38,466.7,465.23,466.46,9407.0,448.1814,448.4889,447.0763,448.2583,9407.0
2022-07-28 10:00:00,466.99,468.11,466.15,466.7,18461.0,448.7676,449.8439,447.9604,448.4889,18461.0
2022-07-28 10:10:00,466.68,467.53,466.29,467.45,6950.0,448.4697,449.2865,448.0949,449.2096,6950.0
2022-07-28 10:20:00,466.95,468.3,466.16,468.04,22156.0,448.7291,450.0265,447.97,449.7766,22156.0
2022-07-28 10:30:00,467.79,467.97,465.78,467.4,9007.0,449.5364,449.7093,447.6048,449.1616,9007.0
2022-07-28 10:40:00,467.71,467.99,467.22,467.8,13282.0,449.4595,449.7286,448.9886,449.546,13282.0
2022-07-28 10:50:00,467.39,469.17,466.79,468.87,22466.0,449.152,450.8625,448.5754,450.5742,22466.0
2022-07-28 11:00:00,468.56,468.56,467.52,467.83,7281.0,450.2763,450.2763,449.2769,449.5748,7281.0
2022-07-28 11:10:00,467.86,468.9,467.59,468.86,11801.0,449.6036,450.6031,449.3442,450.5646,11801.0
2022-07-28 11:20:00,468.63,469.22,468.03,468.96,16672.0,450.3436,450.9106,449.767,450.6607,16672.0
2022-07-28 11:30:00,468.89,469.13,468.33,468.85,7933.0,450.5934,450.8241,450.0553,450.555,7933.0
2022-07-28 11:40:00,468.65,470.01,468.37,470.01,13239.0,450.3628,451.6697,450.0937,451.6697,13239.0
2022-07-28 11:50:00,470.04,470.38,469.06,469.34,7917.0,451.6986,452.0253,450.7568,451.0259,7917.0
2022-07-28 12:00:00,469.92,471.87,469.5,471.59,11715.0,451.5833,453.4572,451.1796,453.1881,11715.0
2022-07-28 12:10:00,471.91,472.58,471.91,472.13,7493.0,453.4956,454.1395,453.4956,453.707,7493.0
2022-07-28 12:20:00,472.35,473.83,472.32,473.73,8467.0,453.9184,455.3407,453.8896,455.2446,8467.0
2022-07-28 12:30:00,473.6,473.86,472.83,473.86,8264.0,455.1197,455.3695,454.3797,455.3695,8264.0
2022-07-28 12:40:00,473.87,474.84,473.61,474.66,11852.0,455.3791,456.3113,455.1293,456.1383,11852.0
2022-07-28 12:50:00,474.66,474.66,474.24,474.44,4509.0,456.1383,456.1383,455.7347,455.9269,4509.0
2022-07-28 13:00:00,474.11,474.53,473.55,474.53,8276.0,455.6098,456.0134,455.0716,456.0134,8276.0
2022-07-28 13:10:00,474.79,475.39,474.72,475.27,9208.0,456.2632,456.8398,456.196,456.7245,9208.0
2022-07-28 13:20:00,475.25,475.98,475.24,475.95,12765.0,456.7053,457.4068,456.6957,457.378,12765.0
2022-07-28 13:30:00,475.89,476.22,475.54,475.55,11866.0,457.3203,457.6374,456.984,456.9936,11866.0
2022-07-28 13:40:00,475.36,476.56,475.29,476.56,11406.0,456.811,457.9642,456.7437,457.9642,11406.0
2022-07-28 13:50:00,476.48,476.95,475.96,476.63,11730.0,457.8873,458.3389,457.3876,458.0314,11730.0
2022-07-28 14:00:00,476.75,476.8,475.74,475.87,8931.0,458.1467,458.1948,457.1762,457.3011,8931.0
2022-07-28 14:10:00,475.93,477.35,475.89,476.59,7710.0,457.3587,458.7233,457.3203,457.993,7710.0
2022-07-28 14:20:00,476.73,476.95,476.36,476.56,6843.0,458.1275,458.3389,457.772,457.9642,6843.0
2022-07-28 14:30:00,476.49,477.01,476.35,477.01,8851.0,457.8969,458.3966,457.7624,458.3966,8851.0
2022-07-28 14:40:00,476.63,476.98,476.2,476.81,6972.0,458.0314,458.3678,457.6182,458.2044,6972.0
2022-07-28 14:50:00,476.89,476.89,475.96,476.27,8234.0,458.2813,458.2813,457.3876,457.6855,8234.0
2022-07-28 15:00:00,476.15,476.57,475.51,476.29,9598.0,457.5702,457.9738,456.9551,457.7047,9598.0
2022-07-28 15:10:00,476.47,477.03,476.13,476.59,20305.0,457.8777,458.4158,457.5509,457.993,20305.0
2022-07-28 15:20:00,476.45,476.79,476.07,476.08,8674.0,457.8585,458.1852,457.4933,457.5029,8674.0
2022-07-28 15:30:00,476.03,476.03,475.28,475.5,11531.0,457.4548,457.4548,456.7341,456.9455,11531.0
2022-07-28 15:40:00,475.52,475.59,475.09,475.58,16008.0,456.9647,457.032,456.5515,457.0224,16008.0
2022-07-28 15:50:00,475.62,476.29,474.59,475.74,48554.0,457.0608,457.7047,456.071,457.1762,48554.0
2022-07-28 16:00:00,475.73,475.73,475.73,475.73,86555.0,457.1665,457.1665,457.1665,457.1665,86555.0
2022-07-28 16:10:00,475.73,475.73,475.73,475.73,0.0,457.1665,457.1665,457.1665,457.1665,0.0
2022-07-29 09:30:00,475.89,479.96,475.78,478.3,15776.0,457.3203,461.2315,457.2146,459.6363,15776.0
2022-07-29 09:40:00,478.62,478.62,476.1,476.9,3100.0,459.9438,459.9438,457.5221,458.2909,3100.0
2022-07-29 09:50:00,476.73,477.67,472.79,472.97,5056.0,458.1275,459.0308,454.3413,454.5142,5056.0
2022-07-29 10:00:00,471.59,474.13,471.24,473.87,11136.0,453.1881,455.629,452.8517,455.3791,11136.0
2022-07-29 10:10:00,474.08,474.39,472.01,472.76,9479.0,455.5809,455.8788,453.5917,454.3124,9479.0
2022-07-29 10:20:00,472.99,474.19,472.68,474.1,7869.0,454.5335,455.6866,454.2356,455.6001,7869.0
2022-07-29 10:30:00,473.93,476.06,473.92,475.36,10377.0,455.4368,457.4837,455.4272,456.811,10377.0
2022-07-29 10:40:00,475.59,476.08,475.29,475.45,7759.0,457.032,457.5029,456.7437,456.8975,7759.0
2022-07-29 10:50:00,475.31,476.13,474.21,474.59,27841.0,456.7629,457.5509,455.7059,456.071,27841.0
2022-07-29 11:00:00,474.61,474.92,473.67,473.68,8460.0,456.0902,456.3882,455.1869,455.1965,8460.0
2022-07-29 11:10:00,473.92,475.03,473.45,474.81,10956.0,455.4272,456.4939,454.9755,456.2824,10956.0
2022-07-29 11:20:00,474.82,474.82,473.63,474.22,9407.0,456.2921,456.2921,455.1485,455.7155,9407.0
2022-07-29 11:30:00,474.22,474.26,473.24,474.07,10081.0,455.7155,455.7539,454.7737,455.5713,10081.0
2022-07-29 11:40:00,474.4,475.33,474.39,475.21,5983.0,455.8884,456.7822,455.8788,456.6668,5983.0
2022-07-29 11:50:00,475.31,475.72,474.67,474.67,8485.0,456.7629,457.1569,456.1479,456.1479,8485.0
2022-07-29 12:00:00,474.63,475.14,474.42,474.43,6612.0,456.1095,456.5996,455.9077,455.9173,6612.0
2022-07-29 12:10:00,474.37,474.98,474.37,474.84,5672.0,455.8596,456.4458,455.8596,456.3113,5672.0
2022-07-29 12:20:00,474.95,474.95,473.58,474.28,6789.0,456.417,456.417,455.1004,455.7731,6789.0
2022-07-29 12:30:00,474.47,474.8,474.03,474.73,19035.0,455.9557,456.2728,455.5329,456.2056,19035.0
2022-07-29 12:40:00,474.87,475.82,474.87,475.71,3430.0,456.3401,457.253,456.3401,457.1473,3430.0
2022-07-29 12:50:00,475.85,477.12,475.83,476.37,8414.0,457.2819,458.5023,457.2626,457.7816,8414.0
2022-07-29 13:00:00,476.19,476.5,475.43,475.43,11966.0,457.6086,457.9065,456.8783,456.8783,11966.0
2022-07-29 13:10:00,475.71,475.71,475.24,475.24,2636.0,457.1473,457.1473,456.6957,456.6957,2636.0
2022-07-29 13:20:00,475.23,475.23,474.43,474.56,3313.0,456.6861,456.6861,455.9173,456.0422,3313.0
2022-07-29 13:30:00,474.35,474.64,473.97,474.58,8317.0,455.8404,456.1191,455.4752,456.0614,8317.0
2022-07-29 13:40:00,474.6,474.73,473.99,474.08,4804.0,456.0806,456.2056,455.4944,455.5809,4804.0
2022-07-29 13:50:00,474.29,474.51,474.05,474.47,5994.0,455.7827,455.9942,455.5521,455.9557,5994.0
2022-07-29 14:00:00,474.46,474.64,473.67,474.17,9510.0,455.9461,456.1191,455.1869,455.6674,9510.0
2022-07-29 14:10:00,474.32,474.54,473.97,474.21,6102.0,455.8116,456.023,455.4752,455.7059,6102.0
2022-07-29 14:20:00,474.13,474.81,473.92,474.7,5459.0,455.629,456.2824,455.4272,456.1767,5459.0
2022-07-29 14:30:00,474.82,475.29,474.71,475.26,5671.0,456.2921,456.7437,456.1863,456.7149,5671.0
2022-07-29 14:40:00,475.14,475.44,474.88,475.0,8931.0,456.5996,456.8879,456.3497,456.465,8931.0
2022-07-29 14:50:00,475.03,475.92,474.84,475.88,5546.0,456.4939,457.3491,456.3113,457.3107,5546.0
2022-07-29 15:00:00,475.92,476.37,475.7,476.16,7977.0,457.3491,457.7816,457.1377,457.5798,7977.0
2022-07-29 15:10:00,476.02,476.51,475.95,476.36,4602.0,457.4452,457.9161,457.378,457.772,4602.0
2022-07-29 15:20:00,476.12,477.5,476.06,477.42,6995.0,457.5413,458.8675,457.4837,458.7906,6995.0
2022-07-29 15:30:00,477.4,478.17,477.22,477.66,9002.0,458.7714,459.5113,458.5984,459.0212,9002.0
2022-07-29 15:40:00,477.49,478.13,477.36,477.99,12576.0,458.8579,459.4729,458.7329,459.3384,12576.0
2022-07-29 15:50:00,478.08,478.29,476.51,477.41,35479.0,459.4248,459.6267,457.9161,458.781,35479.0
2022-07-29 16:00:00,477.1,477.1,477.1,477.1,253143.0,458.4831,458.4831,458.4831,458.4831,253143.0
2022-07-29 16:10:00,477.1,477.1,477.1,477.1,0.0,458.4831,458.4831,458.4831,458.4831,0.0
2022-08-01 09:30:00,475.0,479.39,474.93,479.24,20327.0,456.465,460.6837,456.3978,460.5396,20327.0
2022-08-01 09:40:00,478.61,479.01,477.47,478.08,5791.0,459.9342,460.3186,458.8386,459.4248,5791.0
2022-08-01 09:50:00,477.83,479.79,476.48,479.41,14538.0,459.1846,461.0681,457.8873,460.7029,14538.0
2022-08-01 10:00:00,479.25,481.79,478.82,481.03,29759.0,460.5492,462.9901,460.136,462.2597,29759.0
2022-08-01 10:10:00,481.35,483.36,480.78,482.96,31085.0,462.5672,464.4988,462.0195,464.1144,31085.0
2022-08-01 10:20:00,483.1,483.72,481.85,482.41,23296.0,464.249,464.8448,463.0477,463.5859,23296.0
2022-08-01 10:30:00,482.39,483.52,481.69,482.02,20832.0,463.5667,464.6526,462.894,463.2111,20832.0
2022-08-01 10:40:00,481.71,481.71,479.52,479.92,13240.0,462.9132,462.9132,460.8087,461.193,13240.0
2022-08-01 10:50:00,479.92,479.92,475.64,476.54,6197.0,461.193,461.193,457.0801,457.9449,6197.0
2022-08-01 11:00:00,476.31,477.0,474.65,474.69,7411.0,457.7239,458.387,456.1287,456.1671,7411.0
2022-08-01 11:10:00,474.66,475.45,473.56,474.46,8024.0,456.1383,456.8975,455.0812,455.9461,8024.0
2022-08-01 11:20:00,474.19,475.69,472.63,475.19,10130.0,455.6866,457.1281,454.1875,456.6476,10130.0
2022-08-01 11:30:00,475.28,476.02,475.02,475.78,3818.0,456.7341,457.4452,456.4843,457.2146,3818.0
2022-08-01 11:40:00,475.62,475.76,474.17,474.48,6068.0,457.0608,457.1954,455.6674,455.9653,6068.0
2022-08-01 11:50:00,474.5,474.9,473.83,474.15,6988.0,455.9845,456.3689,455.3407,455.6482,6988.0
2022-08-01 12:00:00,473.83,473.99,472.8,472.97,11895.0,455.3407,455.4944,454.3509,454.5142,11895.0
2022-08-01 12:10:00,472.43,473.13,471.27,473.13,4786.0,453.9953,454.668,452.8806,454.668,4786.0
2022-08-01 12:20:00,473.15,473.42,472.8,472.8,2743.0,454.6872,454.9467,454.3509,454.3509,2743.0
2022-08-01 12:30:00,472.77,472.85,471.71,471.74,4785.0,454.322,454.3989,453.3034,453.3322,4785.0
2022-08-01 12:40:00,471.7,472.45,471.38,471.65,6309.0,453.2938,454.0145,452.9863,453.2458,6309.0
2022-08-01 12:50:00,471.68,471.81,470.05,471.12,15029.0,453.2746,453.3995,451.7082,452.7364,15029.0
2022-08-01 13:00:00,470.77,471.59,470.57,471.22,5863.0,452.4001,453.1881,452.2079,452.8325,5863.0
2022-08-01 13:10:00,471.31,472.01,470.82,470.82,6260.0,452.919,453.5917,452.4481,452.4481,6260.0
2022-08-01 13:20:00,470.82,471.06,470.4,470.47,4232.0,452.4481,452.6788,452.0445,452.1118,4232.0
2022-08-01 13:30:00,470.34,470.41,468.89,469.4,5416.0,451.9869,452.0541,450.5934,451.0835,5416.0
2022-08-01 13:40:00,468.93,469.34,467.24,467.72,7167.0,450.6319,451.0259,449.0078,449.4691,7167.0
2022-08-01 13:50:00,467.73,468.47,467.57,468.35,7167.0,449.4787,450.1898,449.325,450.0745,7167.0
2022-08-01 14:00:00,468.28,468.47,467.5,468.39,6577.0,450.0073,450.1898,449.2577,450.113,6577.0
2022-08-01 14:10:00,468.48,468.48,466.7,466.71,6579.0,450.1994,450.1994,448.4889,448.4985,6579.0
2022-08-01 14:20:00,466.5,467.16,465.55,467.16,7147.0,448.2967,448.931,447.3838,448.931,7147.0
2022-08-01 14:30:00,466.97,467.31,466.4,466.55,6764.0,448.7484,449.0751,448.2006,448.3448,6764.0
2022-08-01 14:40:00,466.9,468.39,466.85,468.0,13067.0,448.6811,450.113,448.6331,449.7382,13067.0
2022-08-01 14:50:00,468.0,468.96,468.0,468.94,4978.0,449.7382,450.6607,449.7382,450.6415,4978.0
2022-08-01 15:00:00,469.04,470.93,468.95,470.75,9612.0,450.7376,452.5538,450.6511,452.3809,9612.0
2022-08-01 15:10:00,470.72,470.87,469.69,469.83,7257.0,452.352,452.4962,451.3622,451.4968,7257.0
2022-08-01 15:20:00,469.77,470.36,469.55,469.56,14375.0,451.4391,452.0061,451.2277,451.2373,14375.0
2022-08-01 15:30:00,469.56,471.07,469.55,470.69,26844.0,451.2373,452.6884,451.2277,452.3232,26844.0
2022-08-01 15:40:00,470.79,472.66,470.71,471.81,29236.0,452.4193,454.2163,452.3424,453.3995,29236.0
2022-08-01 15:50:00,471.89,472.18,470.43,470.54,43871.0,453.4764,453.7551,452.0734,452.1791,43871.0
2022-08-01 16:00:00,470.9,470.9,470.9,470.9,91130.0,452.525,452.525,452.525,452.525,91130.0
2022-08-01 16:10:00,470.9,470.9,470.9,470.9,0.0,452.525,452.525,452.525,452.525,0.0
2022-08-02 09:30:00,472.08,472.32,467.96,468.08,24788.0,453.659,453.8896,449.6997,449.8151,24788.0
2022-08-02 09:40:00,468.0,468.57,466.3,467.03,46303.0,449.7382,450.2859,448.1045,448.806,46303.0
2022-08-02 09:50:00,466.74,470.58,465.54,470.25,21877.0,448.5273,452.2175,447.3742,451.9004,21877.0
2022-08-02 10:00:00,470.06,471.55,468.81,470.52,16584.0,451.7178,453.1497,450.5166,452.1598,16584.0
2022-08-02 10:10:00,470.36,472.2,467.58,472.01,29341.0,452.0061,453.7743,449.3346,453.5917,29341.0
2022-08-02 10:20:00,472.31,475.32,471.63,475.32,19097.0,453.88,456.7725,453.2265,456.7725,19097.0
2022-08-02 10:30:00,475.31,477.9,474.94,477.8,12619.0,456.7629,459.2519,456.4074,459.1558,12619.0
2022-08-02 10:40:00,477.42,479.05,477.18,477.98,14190.0,458.7906,460.357,458.56,459.3287,14190.0
2022-08-02 10:50:00,477.98,479.95,476.98,477.75,15266.0,459.3287,461.2219,458.3678,459.1077,15266.0
2022-08-02 11:00:00,477.51,479.5,476.35,476.79,14821.0,458.8771,460.7894,457.7624,458.1852,14821.0
2022-08-02 11:10:00,476.62,476.84,475.5,476.42,8315.0,458.0218,458.2332,456.9455,457.8296,8315.0
2022-08-02 11:20:00,476.45,477.13,474.93,476.66,10463.0,457.8585,458.5119,456.3978,458.0603,10463.0
2022-08-02 11:30:00,476.67,477.17,475.11,475.16,23954.0,458.0699,458.5504,456.5707,456.6188,23954.0
2022-08-02 11:40:00,475.19,476.47,475.13,475.69,7349.0,456.6476,457.8777,456.59,457.1281,7349.0
2022-08-02 11:50:00,475.64,476.15,474.67,474.74,8184.0,457.0801,457.5702,456.1479,456.2152,8184.0
2022-08-02 12:00:00,474.77,475.48,473.91,474.74,8995.0,456.244,456.9263,455.4176,456.2152,8995.0
2022-08-02 12:10:00,474.8,475.37,474.21,475.21,10847.0,456.2728,456.8206,455.7059,456.6668,10847.0
2022-08-02 12:20:00,475.3,475.33,473.84,473.84,7259.0,456.7533,456.7822,455.3503,455.3503,7259.0
2022-08-02 12:30:00,474.11,475.54,473.87,475.3,9022.0,455.6098,456.984,455.3791,456.7533,9022.0
2022-08-02 12:40:00,475.52,476.0,474.69,475.97,10006.0,456.9647,457.426,456.1671,457.3972,10006.0
2022-08-02 12:50:00,476.19,476.87,475.6,476.42,11095.0,457.6086,458.2621,457.0416,457.8296,11095.0
2022-08-02 13:00:00,476.44,476.64,475.85,475.85,14119.0,457.8488,458.041,457.2819,457.2819,14119.0
2022-08-02 13:10:00,476.01,476.39,475.44,476.19,23477.0,457.4356,457.8008,456.8879,457.6086,23477.0
2022-08-02 13:20:00,476.05,476.05,474.22,474.52,10401.0,457.4741,457.4741,455.7155,456.0038,10401.0
2022-08-02 13:30:00,474.56,475.11,473.55,473.86,9892.0,456.0422,456.5707,455.0716,455.3695,9892.0
2022-08-02 13:40:00,473.71,474.95,473.66,474.07,8766.0,455.2254,456.417,455.1773,455.5713,8766.0
2022-08-02 13:50:00,473.83,474.69,473.2,473.87,13846.0,455.3407,456.1671,454.7353,455.3791,13846.0
2022-08-02 14:00:00,473.65,474.1,472.87,474.1,8841.0,455.1677,455.6001,454.4181,455.6001,8841.0
2022-08-02 14:10:00,474.13,474.26,473.61,473.61,6352.0,455.629,455.7539,455.1293,455.1293,6352.0
2022-08-02 14:20:00,473.62,474.52,473.4,473.67,9524.0,455.1389,456.0038,454.9275,455.1869,9524.0
2022-08-02 14:30:00,473.98,474.53,473.12,473.54,9803.0,455.4848,456.0134,454.6584,455.062,9803.0
2022-08-02 14:40:00,473.66,473.78,472.71,472.98,10547.0,455.1773,455.2926,454.2644,454.5239,10547.0
2022-08-02 14:50:00,473.17,473.19,472.0,472.01,8877.0,454.7064,454.7257,453.5821,453.5917,8877.0
2022-08-02 15:00:00,472.04,472.6,471.7,471.8,7143.0,453.6205,454.1587,453.2938,453.3899,7143.0
2022-08-02 15:10:00,471.78,471.99,471.57,471.58,6582.0,453.3707,453.5725,453.1689,453.1785,6582.0
2022-08-02 15:20:00,471.57,473.05,471.26,473.02,7378.0,453.1689,454.5911,452.871,454.5623,7378.0
2022-08-02 15:30:00,472.85,474.19,472.3,474.19,12404.0,454.3989,455.6866,453.8704,455.6866,12404.0
2022-08-02 15:40:00,474.14,474.14,472.97,473.62,18875.0,455.6386,455.6386,454.5142,455.1389,18875.0
2022-08-02 15:50:00,473.59,473.73,472.02,472.34,46711.0,455.1101,455.2446,453.6013,453.9088,46711.0
2022-08-02 16:00:00,472.14,472.14,472.14,472.14,176248.0,453.7166,453.7166,453.7166,453.7166,176248.0
2022-08-02 16:10:00,472.14,472.14,472.14,472.14,0.0,453.7166,453.7166,453.7166,453.7166,0.0
2022-08-03 09:30:00,475.42,477.82,473.29,477.82,18416.0,456.8686,459.175,454.8218,459.175,18416.0
2022-08-03 09:40:00,476.3,477.69,475.81,477.28,3349.0,457.7143,459.0501,457.2434,458.6561,3349.0
2022-08-03 09:50:00,477.5,477.5,476.22,477.46,6600.0,458.8675,458.8675,457.6374,458.829,6600.0
2022-08-03 10:00:00,476.96,478.8,476.11,477.69,6946.0,458.3485,460.1168,457.5317,459.0501,6946.0
2022-08-03 10:10:00,477.36,478.01,476.14,476.52,6710.0,458.7329,459.3576,457.5605,457.9257,6710.0
2022-08-03 10:20:00,476.45,476.95,475.74,476.74,6229.0,457.8585,458.3389,457.1762,458.1371,6229.0
2022-08-03 10:30:00,476.84,476.94,475.77,475.77,9147.0,458.2332,458.3293,457.205,457.205,9147.0
2022-08-03 10:40:00,475.89,478.4,475.89,478.4,1702.0,457.3203,459.7324,457.3203,459.7324,1702.0
2022-08-03 10:50:00,478.18,478.9,478.18,478.19,3963.0,459.5209,460.2128,459.5209,459.5306,3963.0
2022-08-03 11:00:00,478.67,479.83,478.46,479.21,9595.0,459.9918,461.1066,459.79,460.5108,9595.0
2022-08-03 11:10:00,479.43,479.62,479.18,479.18,2918.0,460.7222,460.9048,460.4819,460.4819,2918.0
2022-08-03 11:20:00,479.15,480.63,479.15,480.49,3333.0,460.4531,461.8753,460.4531,461.7408,3333.0
2022-08-03 11:30:00,480.22,480.86,480.22,480.78,3679.0,461.4813,462.0964,461.4813,462.0195,3679.0
2022-08-03 11:40:00,480.59,480.6,479.11,479.11,1250.0,461.8369,461.8465,460.4147,460.4147,1250.0
2022-08-03 11:50:00,479.34,480.59,479.28,480.59,2788.0,460.6357,461.8369,460.578,461.8369,2788.0
2022-08-03 12:00:00,480.73,481.34,480.07,480.55,3970.0,461.9714,462.5576,461.3372,461.7985,3970.0
2022-08-03 12:10:00,480.31,481.16,480.3,480.31,6446.0,461.5678,462.3847,461.5582,461.5678,6446.0
2022-08-03 12:20:00,480.15,481.35,480.15,481.35,22486.0,461.4141,462.5672,461.4141,462.5672,22486.0
2022-08-03 12:30:00,481.42,482.45,480.92,481.78,10213.0,462.6345,463.6243,462.154,462.9805,10213.0
2022-08-03 12:40:00,481.73,483.09,481.47,483.09,8308.0,462.9324,464.2394,462.6826,464.2394,8308.0
2022-08-03 12:50:00,483.29,483.29,482.42,482.58,6008.0,464.4315,464.4315,463.5955,463.7493,6008.0
2022-08-03 13:00:00,482.77,483.77,482.77,483.4,3200.0,463.9318,464.8928,463.9318,464.5373,3200.0
2022-08-03 13:10:00,483.58,483.59,482.62,482.65,4063.0,464.7102,464.7198,463.7877,463.8165,4063.0
2022-08-03 13:20:00,482.5,482.5,481.87,482.22,2273.0,463.6724,463.6724,463.067,463.4033,2273.0
2022-08-03 13:30:00,482.13,482.96,482.12,482.59,4227.0,463.3168,464.1144,463.3072,463.7589,4227.0
2022-08-03 13:40:00,482.73,483.11,482.46,482.77,8811.0,463.8934,464.2586,463.6339,463.9318,8811.0
2022-08-03 13:50:00,482.77,483.4,482.77,482.83,4380.0,463.9318,464.5373,463.9318,463.9895,4380.0
2022-08-03 14:00:00,482.81,483.1,482.61,482.64,4020.0,463.9703,464.249,463.7781,463.8069,4020.0
2022-08-03 14:10:00,482.65,483.25,482.24,482.24,5174.0,463.8165,464.3931,463.4225,463.4225,5174.0
2022-08-03 14:20:00,482.47,482.85,482.1,482.53,3980.0,463.6435,464.0087,463.288,463.7012,3980.0
2022-08-03 14:30:00,482.5,482.92,482.35,482.44,6492.0,463.6724,464.076,463.5282,463.6147,6492.0
2022-08-03 14:40:00,482.23,482.47,482.14,482.28,5141.0,463.4129,463.6435,463.3264,463.461,5141.0
2022-08-03 14:50:00,482.26,482.56,482.15,482.26,3981.0,463.4417,463.73,463.336,463.4417,3981.0
2022-08-03 15:00:00,482.01,482.01,481.59,481.98,4106.0,463.2015,463.2015,462.7979,463.1727,4106.0
2022-08-03 15:10:00,481.84,482.68,481.83,482.68,3543.0,463.0381,463.8453,463.0285,463.8453,3543.0
2022-08-03 15:20:00,482.69,483.07,482.0,482.17,6195.0,463.855,464.2201,463.1919,463.3553,6195.0
2022-08-03 15:30:00,482.15,482.15,481.33,481.56,9695.0,463.336,463.336,462.548,462.7691,9695.0
2022-08-03 15:40:00,481.66,482.23,481.66,481.89,11957.0,462.8652,463.4129,462.8652,463.0862,11957.0
2022-08-03 15:50:00,481.91,482.3,479.1,479.53,70907.0,463.1054,463.4802,460.405,460.8183,70907.0
2022-08-03 16:00:00,479.53,479.53,479.53,479.53,117710.0,460.8183,460.8183,460.8183,460.8183,117710.0
2022-08-03 16:10:00,479.53,479.53,479.53,479.53,0.0,460.8183,460.8183,460.8183,460.8183,0.0
2022-08-04 09:30:00,479.91,479.91,476.96,477.45,9450.0,461.1834,461.1834,458.3485,458.8194,9450.0
2022-08-04 09:40:00,477.48,479.01,476.34,477.31,7967.0,458.8483,460.3186,457.7527,458.6849,7967.0
2022-08-04 09:50:00,477.15,477.15,474.61,474.64,12841.0,458.5311,458.5311,456.0902,456.1191,12841.0
2022-08-04 10:00:00,474.0,475.2,473.85,475.06,13619.0,455.5041,456.6572,455.3599,456.5227,13619.0
2022-08-04 10:10:00,475.05,476.58,474.97,475.58,3742.0,456.5131,457.9834,456.4362,457.0224,3742.0
2022-08-04 10:20:00,475.57,475.96,474.66,474.66,4969.0,457.0128,457.3876,456.1383,456.1383,4969.0
2022-08-04 10:30:00,474.65,475.75,474.27,475.75,3224.0,456.1287,457.1858,455.7635,457.1858,3224.0
2022-08-04 10:40:00,475.59,476.11,475.07,476.1,2499.0,457.032,457.5317,456.5323,457.5221,2499.0
2022-08-04 10:50:00,475.74,476.49,475.4,475.83,12369.0,457.1762,457.8969,456.8494,457.2626,12369.0
2022-08-04 11:00:00,475.93,476.98,475.93,476.08,9362.0,457.3587,458.3678,457.3587,457.5029,9362.0
2022-08-04 11:10:00,476.31,476.66,475.38,475.79,11212.0,457.7239,458.0603,456.8302,457.2242,11212.0
2022-08-04 11:20:00,475.93,476.21,474.54,474.54,6944.0,457.3587,457.6278,456.023,456.023,6944.0
2022-08-04 11:30:00,474.58,475.05,474.0,474.0,5466.0,456.0614,456.5131,455.5041,455.5041,5466.0
2022-08-04 11:40:00,474.03,475.25,473.74,475.25,5764.0,455.5329,456.7053,455.2542,456.7053,5764.0
2022-08-04 11:50:00,475.25,475.48,474.97,475.19,3433.0,456.7053,456.9263,456.4362,456.6476,3433.0
2022-08-04 12:00:00,475.44,476.44,475.44,476.25,3981.0,456.8879,457.8488,456.8879,457.6663,3981.0
2022-08-04 12:10:00,476.23,477.12,476.03,476.09,2644.0,457.647,458.5023,457.4548,457.5125,2644.0
2022-08-04 12:20:00,476.09,476.45,475.8,476.31,3399.0,457.5125,457.8585,457.2338,457.7239,3399.0
2022-08-04 12:30:00,476.19,476.19,475.32,475.74,6444.0,457.6086,457.6086,456.7725,457.1762,6444.0
2022-08-04 12:40:00,475.74,475.9,475.0,475.09,4200.0,457.1762,457.3299,456.465,456.5515,4200.0
2022-08-04 12:50:00,474.83,475.17,474.65,474.87,3201.0,456.3017,456.6284,456.1287,456.3401,3201.0
2022-08-04 13:00:00,474.82,474.82,473.94,474.37,3038.0,456.2921,456.2921,455.4464,455.8596,3038.0
2022-08-04 13:10:00,474.42,475.21,474.25,474.79,1912.0,455.9077,456.6668,455.7443,456.2632,1912.0
2022-08-04 13:20:00,474.46,475.66,474.38,475.36,4641.0,455.9461,457.0993,455.8692,456.811,4641.0
2022-08-04 13:30:00,475.23,475.7,475.07,475.35,3616.0,456.6861,457.1377,456.5323,456.8014,3616.0
2022-08-04 13:40:00,475.12,475.43,474.76,475.43,3508.0,456.5803,456.8783,456.2344,456.8783,3508.0
2022-08-04 13:50:00,475.28,475.41,475.04,475.32,1131.0,456.7341,456.859,456.5035,456.7725,1131.0
2022-08-04 14:00:00,475.31,476.17,475.09,475.51,7622.0,456.7629,457.5894,456.5515,456.9551,7622.0
2022-08-04 14:10:00,475.24,475.52,474.6,474.89,9635.0,456.6957,456.9647,456.0806,456.3593,9635.0
2022-08-04 14:20:00,474.82,476.11,474.82,476.11,5000.0,456.2921,457.5317,456.2921,457.5317,5000.0
2022-08-04 14:30:00,475.99,476.41,475.46,476.38,7864.0,457.4164,457.82,456.9071,457.7912,7864.0
2022-08-04 14:40:00,476.24,477.05,476.24,476.76,9141.0,457.6566,458.435,457.6566,458.1564,9141.0
2022-08-04 14:50:00,476.37,476.98,476.08,476.67,12820.0,457.7816,458.3678,457.5029,458.0699,12820.0
2022-08-04 15:00:00,476.64,477.48,476.48,477.25,7557.0,458.041,458.8483,457.8873,458.6272,7557.0
2022-08-04 15:10:00,477.4,477.44,476.82,477.05,15131.0,458.7714,458.8098,458.214,458.435,15131.0
2022-08-04 15:20:00,477.05,477.05,476.29,476.3,9474.0,458.435,458.435,457.7047,457.7143,9474.0
2022-08-04 15:30:00,476.33,476.6,476.2,476.2,9609.0,457.7431,458.0026,457.6182,457.6182,9609.0
2022-08-04 15:40:00,476.13,476.13,475.46,475.65,12608.0,457.5509,457.5509,456.9071,457.0897,12608.0
2022-08-04 15:50:00,475.78,475.89,474.01,474.9,45450.0,457.2146,457.3203,455.5137,456.3689,45450.0
2022-08-04 16:00:00,474.9,474.9,474.9,474.9,103645.0,456.3689,456.3689,456.3689,456.3689,103645.0
2022-08-04 16:10:00,474.9,474.9,474.9,474.9,0.0,456.3689,456.3689,456.3689,456.3689,0.0
2022-08-05 09:30:00,470.83,473.48,470.83,471.97,15695.0,452.4577,455.0043,452.4577,453.5533,15695.0
2022-08-05 09:40:00,472.61,475.32,472.49,473.34,11326.0,454.1683,456.7725,454.053,454.8698,11326.0
2022-08-05 09:50:00,474.13,474.13,472.38,472.86,1521.0,455.629,455.629,453.9473,454.4085,1521.0
2022-08-05 10:00:00,472.47,473.69,471.92,473.43,11980.0,454.0338,455.2061,453.5052,454.9563,11980.0
2022-08-05 10:10:00,473.2,473.82,472.25,472.25,5348.0,454.7353,455.3311,453.8223,453.8223,5348.0
2022-08-05 10:20:00,472.25,472.51,471.16,472.17,6704.0,453.8223,454.0722,452.7749,453.7455,6704.0
2022-08-05 10:30:00,472.18,473.77,472.18,473.47,10534.0,453.7551,455.283,453.7551,454.9947,10534.0
2022-08-05 10:40:00,473.25,473.81,472.43,473.47,7067.0,454.7833,455.3215,453.9953,454.9947,7067.0
2022-08-05 10:50:00,473.56,474.51,472.85,474.51,4185.0,455.0812,455.9942,454.3989,455.9942,4185.0
2022-08-05 11:00:00,474.19,476.01,473.52,476.01,14644.0,455.6866,457.4356,455.0428,457.4356,14644.0
2022-08-05 11:10:00,475.78,476.99,475.47,476.63,9077.0,457.2146,458.3774,456.9167,458.0314,9077.0
2022-08-05 11:20:00,476.42,476.63,473.24,473.24,3101.0,457.8296,458.0314,454.7737,454.7737,3101.0
2022-08-05 11:30:00,473.96,474.5,472.91,473.25,5924.0,455.4656,455.9845,454.4566,454.7833,5924.0
2022-08-05 11:40:00,473.45,474.14,472.92,473.36,5395.0,454.9755,455.6386,454.4662,454.889,5395.0
2022-08-05 11:50:00,473.75,474.45,473.37,473.91,3876.0,455.2638,455.9365,454.8986,455.4176,3876.0
2022-08-05 12:00:00,474.31,475.0,473.94,474.17,3630.0,455.802,456.465,455.4464,455.6674,3630.0
2022-08-05 12:10:00,474.14,474.68,473.87,474.32,2758.0,455.6386,456.1575,455.3791,455.8116,2758.0
2022-08-05 12:20:00,474.44,474.58,473.52,474.58,4918.0,455.9269,456.0614,455.0428,456.0614,4918.0
2022-08-05 12:30:00,474.33,474.75,473.94,473.94,3743.0,455.8212,456.2248,455.4464,455.4464,3743.0
2022-08-05 12:40:00,473.88,475.43,473.88,475.18,4038.0,455.3887,456.8783,455.3887,456.638,4038.0
2022-08-05 12:50:00,475.02,475.27,474.46,474.9,4700.0,456.4843,456.7245,455.9461,456.3689,4700.0
2022-08-05 13:00:00,475.09,475.09,474.07,474.07,4390.0,456.5515,456.5515,455.5713,455.5713,4390.0
2022-08-05 13:10:00,474.2,474.68,473.47,473.47,4900.0,455.6962,456.1575,454.9947,454.9947,4900.0
2022-08-05 13:20:00,473.76,474.11,473.01,473.27,4798.0,455.2734,455.6098,454.5527,454.8025,4798.0
2022-08-05 13:30:00,473.31,474.56,473.31,474.14,7004.0,454.841,456.0422,454.841,455.6386,7004.0
2022-08-05 13:40:00,474.43,474.82,473.7,473.82,4502.0,455.9173,456.2921,455.2158,455.3311,4502.0
2022-08-05 13:50:00,473.91,474.23,473.61,473.61,4389.0,455.4176,455.7251,455.1293,455.1293,4389.0
2022-08-05 14:00:00,473.63,473.9,472.25,472.25,13885.0,455.1485,455.408,453.8223,453.8223,13885.0
2022-08-05 14:10:00,472.72,473.07,472.18,472.5,6203.0,454.274,454.6103,453.7551,454.0626,6203.0
2022-08-05 14:20:00,472.44,472.79,472.32,472.49,6671.0,454.0049,454.3413,453.8896,454.053,6671.0
2022-08-05 14:30:00,472.36,473.32,472.29,472.94,6898.0,453.928,454.8506,453.8608,454.4854,6898.0
2022-08-05 14:40:00,473.06,473.24,472.83,472.92,4889.0,454.6007,454.7737,454.3797,454.4662,4889.0
2022-08-05 14:50:00,472.83,473.1,472.55,472.98,6745.0,454.3797,454.6392,454.1106,454.5239,6745.0
2022-08-05 15:00:00,473.02,473.55,472.96,473.4,4029.0,454.5623,455.0716,454.5046,454.9275,4029.0
2022-08-05 15:10:00,473.43,474.0,473.31,473.96,6425.0,454.9563,455.5041,454.841,455.4656,6425.0
2022-08-05 15:20:00,473.85,474.47,473.75,474.19,4961.0,455.3599,455.9557,455.2638,455.6866,4961.0
2022-08-05 15:30:00,474.35,475.86,474.26,475.48,7449.0,455.8404,457.2915,455.7539,456.9263,7449.0
2022-08-05 15:40:00,475.43,475.78,474.93,475.09,16434.0,456.8783,457.2146,456.3978,456.5515,16434.0
2022-08-05 15:50:00,475.21,475.25,474.43,474.83,51999.0,456.6668,456.7053,455.9173,456.3017,51999.0
2022-08-05 16:00:00,475.13,475.13,475.13,475.13,109524.0,456.59,456.59,456.59,456.59,109524.0
2022-08-05 16:10:00,475.13,475.13,475.13,475.13,0.0,456.59,456.59,456.59,456.59,0.0
2022-08-08 09:30:00,478.3,479.62,475.82,476.99,15302.0,459.6363,460.9048,457.253,458.3774,15302.0
2022-08-08 09:40:00,478.09,478.11,475.8,475.8,7504.0,459.4345,459.4537,457.2338,457.2338,7504.0
2022-08-08 09:50:00,476.19,477.0,474.95,474.96,7073.0,457.6086,458.387,456.417,456.4266,7073.0
2022-08-08 10:00:00,475.42,475.67,473.71,474.63,7102.0,456.8686,457.1089,455.2254,456.1095,7102.0
2022-08-08 10:10:00,474.32,475.31,473.32,474.71,6986.0,455.8116,456.7629,454.8506,456.1863,6986.0
2022-08-08 10:20:00,475.17,475.47,473.69,475.13,6712.0,456.6284,456.9167,455.2061,456.59,6712.0
2022-08-08 10:30:00,474.58,476.88,474.58,476.08,5479.0,456.0614,458.2717,456.0614,457.5029,5479.0
2022-08-08 10:40:00,476.08,478.22,476.02,478.22,3931.0,457.5029,459.5594,457.4452,459.5594,3931.0
2022-08-08 10:50:00,477.78,478.74,477.45,477.83,5476.0,459.1366,460.0591,458.8194,459.1846,5476.0
2022-08-08 11:00:00,477.64,478.81,477.64,477.69,6901.0,459.002,460.1264,459.002,459.0501,6901.0
2022-08-08 11:10:00,477.93,478.07,477.11,477.71,4318.0,459.2807,459.4152,458.4927,459.0693,4318.0
2022-08-08 11:20:00,477.69,478.3,477.69,477.92,2718.0,459.0501,459.6363,459.0501,459.2711,2718.0
2022-08-08 11:30:00,478.47,478.67,477.92,477.92,3225.0,459.7996,459.9918,459.2711,459.2711,3225.0
2022-08-08 11:40:00,477.91,477.95,476.07,476.07,4807.0,459.2615,459.2999,457.4933,457.4933,4807.0
2022-08-08 11:50:00,475.88,476.37,475.69,475.78,1978.0,457.3107,457.7816,457.1281,457.2146,1978.0
2022-08-08 12:00:00,475.78,476.05,474.46,474.46,6111.0,457.2146,457.4741,455.9461,455.9461,6111.0
2022-08-08 12:10:00,474.39,474.39,473.49,473.49,3435.0,455.8788,455.8788,455.014,455.014,3435.0
2022-08-08 12:20:00,473.54,473.7,473.24,473.24,4178.0,455.062,455.2158,454.7737,454.7737,4178.0
2022-08-08 12:30:00,473.23,473.23,472.54,472.98,3747.0,454.7641,454.7641,454.101,454.5239,3747.0
2022-08-08 12:40:00,472.77,473.28,472.5,473.11,3485.0,454.322,454.8121,454.0626,454.6488,3485.0
2022-08-08 12:50:00,473.11,473.44,472.76,473.36,2995.0,454.6488,454.9659,454.3124,454.889,2995.0
2022-08-08 13:00:00,473.06,473.31,472.34,472.38,3005.0,454.6007,454.841,453.9088,453.9473,3005.0
2022-08-08 13:10:00,472.15,473.82,472.15,473.8,2821.0,453.7262,455.3311,453.7262,455.3119,2821.0
2022-08-08 13:20:00,473.54,474.3,473.38,473.7,3371.0,455.062,455.7923,454.9082,455.2158,3371.0
2022-08-08 13:30:00,473.76,473.92,473.49,473.74,1858.0,455.2734,455.4272,455.014,455.2542,1858.0
2022-08-08 13:40:00,473.52,474.6,473.52,474.02,4137.0,455.0428,456.0806,455.0428,455.5233,4137.0
2022-08-08 13:50:00,474.18,475.13,474.18,474.6,3095.0,455.677,456.59,455.677,456.0806,3095.0
2022-08-08 14:00:00,474.63,474.77,473.76,474.44,4645.0,456.1095,456.244,455.2734,455.9269,4645.0
2022-08-08 14:10:00,473.97,474.51,473.85,474.09,3375.0,455.4752,455.9942,455.3599,455.5905,3375.0
2022-08-08 14:20:00,474.13,475.29,474.13,474.92,3260.0,455.629,456.7437,455.629,456.3882,3260.0
2022-08-08 14:30:00,475.06,475.56,474.34,474.36,4281.0,456.5227,457.0032,455.8308,455.85,4281.0
2022-08-08 14:40:00,474.84,475.32,474.42,475.28,4504.0,456.3113,456.7725,455.9077,456.7341,4504.0
2022-08-08 14:50:00,475.04,475.12,474.64,474.84,4944.0,456.5035,456.5803,456.1191,456.3113,4944.0
2022-08-08 15:00:00,474.84,475.64,474.84,475.22,3132.0,456.3113,457.0801,456.3113,456.6764,3132.0
2022-08-08 15:10:00,475.27,475.54,474.87,474.97,6034.0,456.7245,456.984,456.3401,456.4362,6034.0
2022-08-08 15:20:00,474.83,475.67,474.56,475.66,5202.0,456.3017,457.1089,456.0422,457.0993,5202.0
2022-08-08 15:30:00,475.33,476.17,475.21,475.71,6620.0,456.7822,457.5894,456.6668,457.1473,6620.0
2022-08-08 15:40:00,475.58,476.36,475.57,476.17,8353.0,457.0224,457.772,457.0128,457.5894,8353.0
2022-08-08 15:50:00,476.38,476.42,475.39,475.8,38262.0,457.7912,457.8296,456.8398,457.2338,38262.0
2022-08-08 16:00:00,475.72,475.72,467.84,475.72,95231.0,457.1569,457.1569,449.5844,457.1569,95231.0
2022-08-08 16:10:00,475.72,475.72,475.72,475.72,0.0,457.1569,457.1569,457.1569,457.1569,0.0
2022-08-09 09:30:00,479.25,482.87,477.03,482.1,24489.0,460.5492,464.0279,458.4158,463.288,24489.0
2022-08-09 09:40:00,482.69,484.76,482.42,484.76,3740.0,463.855,465.8442,463.5955,465.8442,3740.0
2022-08-09 09:50:00,484.0,484.7,481.67,484.34,10420.0,465.1138,465.7865,462.8748,465.4406,10420.0
2022-08-09 10:00:00,483.91,485.05,483.29,484.21,25577.0,465.0274,466.1229,464.4315,465.3156,25577.0
2022-08-09 10:10:00,484.19,484.41,483.48,484.39,6136.0,465.2964,465.5078,464.6141,465.4886,6136.0
2022-08-09 10:20:00,484.43,485.64,484.42,485.59,4127.0,465.5271,466.6898,465.5175,466.6418,4127.0
2022-08-09 10:30:00,485.58,487.49,485.16,487.23,11479.0,466.6322,468.4677,466.2286,468.2178,11479.0
2022-08-09 10:40:00,487.45,487.45,485.68,486.07,6616.0,468.4292,468.4292,466.7283,467.1031,6616.0
2022-08-09 10:50:00,486.25,486.25,485.62,485.91,5294.0,467.276,467.276,466.6706,466.9493,5294.0
2022-08-09 11:00:00,485.67,485.82,485.01,485.42,5881.0,466.7187,466.8628,466.0844,466.4784,5881.0
2022-08-09 11:10:00,485.14,487.39,485.14,486.75,9011.0,466.2094,468.3716,466.2094,467.7565,9011.0
2022-08-09 11:20:00,486.79,486.81,485.93,486.42,3705.0,467.795,467.8142,466.9685,467.4394,3705.0
2022-08-09 11:30:00,486.38,487.27,486.16,486.74,2200.0,467.401,468.2562,467.1896,467.7469,2200.0
2022-08-09 11:40:00,486.97,488.35,486.46,488.35,4127.0,467.9679,469.2941,467.4779,469.2941,4127.0
2022-08-09 11:50:00,488.32,488.99,487.77,487.77,11806.0,469.2653,469.9091,468.7367,468.7367,11806.0
2022-08-09 12:00:00,487.9,488.5,487.68,488.5,3186.0,468.8617,469.4382,468.6502,469.4382,3186.0
2022-08-09 12:10:00,488.64,488.64,487.3,487.3,4369.0,469.5728,469.5728,468.2851,468.2851,4369.0
2022-08-09 12:20:00,487.34,487.67,487.27,487.54,2101.0,468.3235,468.6406,468.2562,468.5157,2101.0
2022-08-09 12:30:00,487.59,487.82,487.36,487.75,4734.0,468.5638,468.7848,468.3427,468.7175,4734.0
2022-08-09 12:40:00,487.75,487.95,487.62,487.66,4634.0,468.7175,468.9097,468.5926,468.631,4634.0
2022-08-09 12:50:00,487.66,488.12,487.52,487.85,3862.0,468.631,469.0731,468.4965,468.8136,3862.0
2022-08-09 13:00:00,488.11,488.22,487.82,487.83,3490.0,469.0635,469.1692,468.7848,468.7944,3490.0
2022-08-09 13:10:00,487.73,487.87,487.58,487.6,5110.0,468.6983,468.8328,468.5541,468.5734,5110.0
2022-08-09 13:20:00,487.7,487.9,486.49,486.63,5385.0,468.6695,468.8617,467.5067,467.6412,5385.0
2022-08-09 13:30:00,486.8,486.94,486.49,486.49,4007.0,467.8046,467.9391,467.5067,467.5067,4007.0
2022-08-09 13:40:00,486.53,486.93,486.45,486.65,6555.0,467.5451,467.9295,467.4682,467.6604,6555.0
2022-08-09 13:50:00,486.65,486.93,485.77,486.93,11458.0,467.6604,467.9295,466.8148,467.9295,11458.0
2022-08-09 14:00:00,486.92,487.77,486.69,487.49,5716.0,467.9199,468.7367,467.6989,468.4677,5716.0
2022-08-09 14:10:00,487.44,487.66,486.86,487.31,9713.0,468.4196,468.631,467.8622,468.2947,9713.0
2022-08-09 14:20:00,487.18,487.71,487.17,487.28,7782.0,468.1698,468.6791,468.1601,468.2659,7782.0
2022-08-09 14:30:00,487.35,487.58,487.02,487.14,9171.0,468.3331,468.5541,468.016,468.1313,9171.0
2022-08-09 14:40:00,487.48,487.78,487.09,487.38,6826.0,468.458,468.7463,468.0833,468.362,6826.0
2022-08-09 14:50:00,487.28,488.54,487.27,487.31,33789.0,468.2659,469.4767,468.2562,468.2947,33789.0
2022-08-09 15:00:00,487.32,488.18,487.05,487.19,17138.0,468.3043,469.1307,468.0448,468.1794,17138.0
2022-08-09 15:10:00,487.05,487.14,486.15,486.15,10118.0,468.0448,468.1313,467.1799,467.1799,10118.0
2022-08-09 15:20:00,486.23,486.77,486.17,486.23,10899.0,467.2568,467.7758,467.1992,467.2568,10899.0
2022-08-09 15:30:00,486.27,486.42,485.2,485.24,13948.0,467.2953,467.4394,466.267,466.3055,13948.0
2022-08-09 15:40:00,485.36,485.36,483.89,484.22,16644.0,466.4208,466.4208,465.0081,465.3253,16644.0
2022-08-09 15:50:00,484.22,484.78,482.89,483.87,71821.0,465.3253,465.8634,464.0472,464.9889,71821.0
2022-08-09 16:00:00,483.97,483.97,483.97,483.97,167101.0,465.085,465.085,465.085,465.085,167101.0
2022-08-09 16:10:00,483.97,483.97,483.97,483.97,0.0,465.085,465.085,465.085,465.085,0.0
2022-08-10 09:30:00,488.84,489.87,485.87,485.89,11061.0,469.765,470.7548,466.9109,466.9301,11061.0
2022-08-10 09:40:00,485.06,486.2,484.23,484.35,5359.0,466.1325,467.228,465.3349,465.4502,5359.0
2022-08-10 09:50:00,483.51,485.06,482.79,484.51,16414.0,464.643,466.1325,463.9511,465.6039,16414.0
2022-08-10 10:00:00,484.45,485.34,484.07,485.26,6899.0,465.5463,466.4016,465.1811,466.3247,6899.0
2022-08-10 10:10:00,485.29,485.54,484.63,484.84,3133.0,466.3535,466.5937,465.7193,465.9211,3133.0
2022-08-10 10:20:00,484.52,485.12,484.48,485.12,3475.0,465.6136,466.1901,465.5751,466.1901,3475.0
2022-08-10 10:30:00,485.12,485.72,484.83,484.91,2419.0,466.1901,466.7667,465.9115,465.9883,2419.0
2022-08-10 10:40:00,484.68,485.15,484.43,485.09,11036.0,465.7673,466.219,465.5271,466.1613,11036.0
2022-08-10 10:50:00,485.24,486.85,485.24,486.85,3921.0,466.3055,467.8526,466.3055,467.8526,3921.0
2022-08-10 11:00:00,487.39,488.0,486.95,487.83,5322.0,468.3716,468.9578,467.9487,468.7944,5322.0
2022-08-10 11:10:00,487.84,487.94,485.29,485.79,3020.0,468.804,468.9001,466.3535,466.834,3020.0
2022-08-10 11:20:00,486.35,486.59,485.63,486.24,2679.0,467.3721,467.6028,466.6802,467.2664,2679.0
2022-08-10 11:30:00,486.31,486.31,485.39,485.4,1570.0,467.3337,467.3337,466.4496,466.4592,1570.0
2022-08-10 11:40:00,485.63,486.0,485.56,485.86,1297.0,466.6802,467.0358,466.613,466.9013,1297.0
2022-08-10 11:50:00,485.55,485.85,485.33,485.34,3863.0,466.6034,466.8917,466.3919,466.4016,3863.0
2022-08-10 12:00:00,485.74,486.02,485.47,485.76,3037.0,466.7859,467.055,466.5265,466.8052,3037.0
2022-08-10 12:10:00,485.23,485.38,484.63,484.74,1301.0,466.2958,466.44,465.7193,465.825,1301.0
2022-08-10 12:20:00,484.65,484.65,483.38,483.5,1758.0,465.7385,465.7385,464.518,464.6334,1758.0
2022-08-10 12:30:00,483.45,484.13,482.91,482.91,7283.0,464.5853,465.2388,464.0664,464.0664,7283.0
2022-08-10 12:40:00,482.91,483.31,482.82,483.25,11299.0,464.0664,464.4508,463.9799,464.3931,11299.0
2022-08-10 12:50:00,483.47,484.37,483.47,484.3,1000.0,464.6045,465.4694,464.6045,465.4021,1000.0
2022-08-10 13:00:00,484.26,484.26,483.58,484.05,6227.0,465.3637,465.3637,464.7102,465.1619,6227.0
2022-08-10 13:10:00,483.7,484.06,483.7,483.88,2722.0,464.8255,465.1715,464.8255,464.9985,2722.0
2022-08-10 13:20:00,483.99,483.99,482.96,482.96,7085.0,465.1042,465.1042,464.1144,464.1144,7085.0
2022-08-10 13:30:00,482.76,482.99,481.96,482.6,5800.0,463.9222,464.1433,463.1534,463.7685,5800.0
2022-08-10 13:40:00,482.68,483.09,482.35,482.58,3377.0,463.8453,464.2394,463.5282,463.7493,3377.0
2022-08-10 13:50:00,482.8,483.06,481.69,482.14,5131.0,463.9607,464.2105,462.894,463.3264,5131.0
2022-08-10 14:00:00,481.9,482.38,481.39,482.38,5280.0,463.0958,463.5571,462.6057,463.5571,5280.0
2022-08-10 14:10:00,482.74,483.15,482.51,482.6,5208.0,463.903,464.297,463.682,463.7685,5208.0
2022-08-10 14:20:00,482.21,482.68,481.77,481.77,3832.0,463.3937,463.8453,462.9709,462.9709,3832.0
2022-08-10 14:30:00,481.82,482.28,481.49,481.67,3699.0,463.0189,463.461,462.7018,462.8748,3699.0
2022-08-10 14:40:00,481.72,482.03,480.65,480.87,6379.0,462.9228,463.2207,461.8946,462.106,6379.0
2022-08-10 14:50:00,480.78,481.0,479.96,481.0,10744.0,462.0195,462.2309,461.2315,462.2309,10744.0
2022-08-10 15:00:00,481.01,481.96,480.94,481.96,4277.0,462.2405,463.1534,462.1732,463.1534,4277.0
2022-08-10 15:10:00,481.72,482.0,481.24,481.24,6366.0,462.9228,463.1919,462.4615,462.4615,6366.0
2022-08-10 15:20:00,481.5,481.95,481.28,481.79,8712.0,462.7114,463.1438,462.5,462.9901,8712.0
2022-08-10 15:30:00,482.01,482.73,481.56,482.01,15415.0,463.2015,463.8934,462.7691,463.2015,15415.0
2022-08-10 15:40:00,482.19,484.0,482.19,483.36,16317.0,463.3745,465.1138,463.3745,464.4988,16317.0
2022-08-10 15:50:00,483.6,483.75,481.2,481.28,94996.0,464.7295,464.8736,462.4231,462.5,94996.0
2022-08-10 16:00:00,481.33,481.33,474.92,475.04,120245.0,462.548,462.548,456.3882,456.5035,120245.0
2022-08-10 16:10:00,475.04,475.04,475.04,475.04,0.0,456.5035,456.5035,456.5035,456.5035,0.0
2022-08-11 09:30:00,481.62,483.56,481.62,483.42,13738.0,462.8267,464.691,462.8267,464.5565,13738.0
2022-08-11 09:40:00,482.93,482.93,480.71,481.75,6543.0,464.0856,464.0856,461.9522,462.9516,6543.0
2022-08-11 09:50:00,481.59,482.94,480.59,480.7,13231.0,462.7979,464.0952,461.8369,461.9426,13231.0
2022-08-11 10:00:00,481.06,481.07,477.05,478.39,10222.0,462.2886,462.2982,458.435,459.7227,10222.0
2022-08-11 10:10:00,478.74,481.85,478.38,481.65,6288.0,460.0591,463.0477,459.7131,462.8555,6288.0
2022-08-11 10:20:00,481.28,482.42,480.28,480.34,18302.0,462.5,463.5955,461.539,461.5967,18302.0
2022-08-11 10:30:00,480.64,481.25,479.71,479.87,9722.0,461.885,462.4711,460.9912,461.145,9722.0
2022-08-11 10:40:00,480.29,481.97,479.36,481.47,11403.0,461.5486,463.1631,460.6549,462.6826,11403.0
2022-08-11 10:50:00,481.13,482.54,481.13,481.75,9196.0,462.3558,463.7108,462.3558,462.9516,9196.0
2022-08-11 11:00:00,481.75,482.45,481.0,481.0,4436.0,462.9516,463.6243,462.2309,462.2309,4436.0
2022-08-11 11:10:00,481.48,481.63,480.14,480.34,6812.0,462.6922,462.8363,461.4045,461.5967,6812.0
2022-08-11 11:20:00,480.14,481.74,480.14,480.2,4581.0,461.4045,462.942,461.4045,461.4621,4581.0
2022-08-11 11:30:00,480.21,480.87,479.79,480.31,2600.0,461.4717,462.106,461.0681,461.5678,2600.0
2022-08-11 11:40:00,480.77,481.15,480.57,480.98,4436.0,462.0099,462.3751,461.8177,462.2117,4436.0
2022-08-11 11:50:00,481.1,481.76,480.59,480.81,6144.0,462.327,462.9612,461.8369,462.0483,6144.0
2022-08-11 12:00:00,481.0,481.59,480.47,481.21,8628.0,462.2309,462.7979,461.7216,462.4327,8628.0
2022-08-11 12:10:00,481.24,482.38,481.21,482.1,3710.0,462.4615,463.5571,462.4327,463.288,3710.0
2022-08-11 12:20:00,482.09,482.28,481.66,482.27,6217.0,463.2784,463.461,462.8652,463.4513,6217.0
2022-08-11 12:30:00,482.01,482.11,481.06,481.24,8052.0,463.2015,463.2976,462.2886,462.4615,8052.0
2022-08-11 12:40:00,481.11,481.52,480.82,481.47,2710.0,462.3366,462.7306,462.0579,462.6826,2710.0
2022-08-11 12:50:00,481.43,481.47,480.35,480.57,5677.0,462.6441,462.6826,461.6063,461.8177,5677.0
2022-08-11 13:00:00,480.77,481.01,480.61,480.83,3069.0,462.0099,462.2405,461.8561,462.0675,3069.0
2022-08-11 13:10:00,480.78,481.81,480.63,481.33,10720.0,462.0195,463.0093,461.8753,462.548,10720.0
2022-08-11 13:20:00,481.31,481.41,480.25,480.84,7304.0,462.5288,462.6249,461.5102,462.0771,7304.0
2022-08-11 13:30:00,480.95,481.03,479.76,479.79,3501.0,462.1829,462.2597,461.0393,461.0681,3501.0
2022-08-11 13:40:00,479.58,480.79,478.41,478.41,7082.0,460.8663,462.0291,459.742,459.742,7082.0
2022-08-11 13:50:00,478.36,478.9,478.02,478.36,4621.0,459.6939,460.2128,459.3672,459.6939,4621.0
2022-08-11 14:00:00,478.68,478.86,477.03,477.09,7132.0,460.0014,460.1744,458.4158,458.4735,7132.0
2022-08-11 14:10:00,477.34,477.45,474.21,474.76,35174.0,458.7137,458.8194,455.7059,456.2344,35174.0
2022-08-11 14:20:00,474.31,476.18,474.31,475.75,7904.0,455.802,457.599,455.802,457.1858,7904.0
2022-08-11 14:30:00,476.16,476.16,474.83,475.27,12958.0,457.5798,457.5798,456.3017,456.7245,12958.0
2022-08-11 14:40:00,475.35,476.03,474.81,475.46,6121.0,456.8014,457.4548,456.2824,456.9071,6121.0
2022-08-11 14:50:00,475.44,477.05,475.37,476.86,5716.0,456.8879,458.435,456.8206,458.2525,5716.0
2022-08-11 15:00:00,476.38,476.52,475.12,475.66,6321.0,457.7912,457.9257,456.5803,457.0993,6321.0
2022-08-11 15:10:00,475.8,475.94,474.74,475.45,6417.0,457.2338,457.3684,456.2152,456.8975,6417.0
2022-08-11 15:20:00,475.42,476.06,475.3,475.63,7035.0,456.8686,457.4837,456.7533,457.0704,7035.0
2022-08-11 15:30:00,475.63,476.19,474.98,476.15,9601.0,457.0704,457.6086,456.4458,457.5702,9601.0
2022-08-11 15:40:00,476.29,476.52,475.5,475.97,15051.0,457.7047,457.9257,456.9455,457.3972,15051.0
2022-08-11 15:50:00,476.09,477.18,475.48,477.07,50223.0,457.5125,458.56,456.9263,458.4543,50223.0
2022-08-11 16:00:00,477.11,477.11,477.11,477.11,149844.0,458.4927,458.4927,458.4927,458.4927,149844.0
2022-08-11 16:10:00,477.11,477.11,477.11,477.11,0.0,458.4927,458.4927,458.4927,458.4927,0.0
2022-08-12 09:30:00,480.0,482.77,479.67,481.55,22712.0,461.2699,463.9318,460.9528,462.7594,22712.0
2022-08-12 09:40:00,481.87,483.69,480.94,483.69,12511.0,463.067,464.8159,462.1732,464.8159,12511.0
2022-08-12 09:50:00,483.66,486.0,483.14,483.35,21943.0,464.7871,467.0358,464.2874,464.4892,21943.0
2022-08-12 10:00:00,481.21,483.55,480.47,483.42,5674.0,462.4327,464.6814,461.7216,464.5565,5674.0
2022-08-12 10:10:00,482.56,483.79,482.56,483.02,2483.0,463.73,464.912,463.73,464.1721,2483.0
2022-08-12 10:20:00,482.82,483.15,481.41,482.82,5247.0,463.9799,464.297,462.6249,463.9799,5247.0
2022-08-12 10:30:00,482.21,482.85,481.63,481.68,2500.0,463.3937,464.0087,462.8363,462.8844,2500.0
2022-08-12 10:40:00,481.7,483.3,481.69,483.0,2735.0,462.9036,464.4412,462.894,464.1529,2735.0
2022-08-12 10:50:00,483.17,483.17,482.16,482.36,2542.0,464.3162,464.3162,463.3456,463.5378,2542.0
2022-08-12 11:00:00,481.8,484.31,481.73,484.31,4418.0,462.9997,465.4117,462.9324,465.4117,4418.0
2022-08-12 11:10:00,484.14,484.44,483.1,483.38,2397.0,465.2484,465.5367,464.249,464.518,2397.0
2022-08-12 11:20:00,483.27,484.22,483.27,483.76,2543.0,464.4123,465.3253,464.4123,464.8832,2543.0
2022-08-12 11:30:00,483.76,485.39,483.75,485.04,10319.0,464.8832,466.4496,464.8736,466.1133,10319.0
2022-08-12 11:40:00,484.99,487.95,484.64,487.45,13442.0,466.0652,468.9097,465.7289,468.4292,13442.0
2022-08-12 11:50:00,487.6,488.23,487.18,487.35,7977.0,468.5734,469.1788,468.1698,468.3331,7977.0
2022-08-12 12:00:00,487.36,488.3,487.28,487.84,6156.0,468.3427,469.2461,468.2659,468.804,6156.0
2022-08-12 12:10:00,488.0,488.27,487.9,487.92,2846.0,468.9578,469.2172,468.8617,468.8809,2846.0
2022-08-12 12:20:00,487.92,488.3,487.66,488.08,5500.0,468.8809,469.2461,468.631,469.0346,5500.0
2022-08-12 12:30:00,488.08,489.09,487.89,488.11,11985.0,469.0346,470.0052,468.8521,469.0635,11985.0
2022-08-12 12:40:00,488.2,488.8,488.11,488.68,3601.0,469.15,469.7265,469.0635,469.6112,3601.0
2022-08-12 12:50:00,488.69,489.52,488.38,488.91,5324.0,469.6208,470.4184,469.3229,469.8322,5324.0
2022-08-12 13:00:00,489.0,489.19,487.99,488.02,10828.0,469.9187,470.1013,468.9481,468.977,10828.0
2022-08-12 13:10:00,487.92,487.93,487.25,487.64,5533.0,468.8809,468.8905,468.237,468.6118,5533.0
2022-08-12 13:20:00,487.66,488.23,487.66,488.03,2900.0,468.631,469.1788,468.631,468.9866,2900.0
2022-08-12 13:30:00,488.19,488.24,487.4,487.51,7879.0,469.1403,469.1884,468.3812,468.4869,7879.0
2022-08-12 13:40:00,487.57,488.22,487.5,487.96,6822.0,468.5445,469.1692,468.4773,468.9193,6822.0
2022-08-12 13:50:00,488.28,488.29,487.6,487.91,4475.0,469.2268,469.2364,468.5734,468.8713,4475.0
2022-08-12 14:00:00,487.99,489.66,487.99,489.66,7659.0,468.9481,470.553,468.9481,470.553,7659.0
2022-08-12 14:10:00,489.65,489.79,488.92,488.92,10398.0,470.5434,470.6779,469.8419,469.8419,10398.0
2022-08-12 14:20:00,489.29,489.29,488.02,488.66,7482.0,470.1974,470.1974,468.977,469.592,7482.0
2022-08-12 14:30:00,488.67,488.8,488.28,488.5,5100.0,469.6016,469.7265,469.2268,469.4382,5100.0
2022-08-12 14:40:00,488.45,488.47,487.72,487.86,5600.0,469.3902,469.4094,468.6887,468.8232,5600.0
2022-08-12 14:50:00,487.85,487.85,487.28,487.44,4732.0,468.8136,468.8136,468.2659,468.4196,4732.0
2022-08-12 15:00:00,487.39,488.97,487.34,488.65,7686.0,468.3716,469.8899,468.3235,469.5824,7686.0
2022-08-12 15:10:00,488.65,488.92,487.95,488.43,11703.0,469.5824,469.8419,468.9097,469.371,11703.0
2022-08-12 15:20:00,488.4,488.77,487.93,488.29,17890.0,469.3421,469.6977,468.8905,469.2364,17890.0
2022-08-12 15:30:00,488.25,488.25,487.4,487.73,8615.0,469.198,469.198,468.3812,468.6983,8615.0
2022-08-12 15:40:00,487.71,490.18,487.71,490.11,42101.0,468.6791,471.0527,468.6791,470.9854,42101.0
2022-08-12 15:50:00,490.19,492.6,490.0,491.37,118129.0,471.0623,473.3783,470.8797,472.1963,118129.0
2022-08-12 16:00:00,491.7,491.7,491.7,491.7,97833.0,472.5134,472.5134,472.5134,472.5134,97833.0
2022-08-12 16:10:00,491.7,491.7,491.7,491.7,0.0,472.5134,472.5134,472.5134,472.5134,0.0
2022-08-15 09:30:00,488.95,489.98,486.5,488.89,11448.0,469.8707,470.8605,467.5163,469.813,11448.0
2022-08-15 09:40:00,489.17,490.33,488.33,490.23,5774.0,470.0821,471.1968,469.2749,471.1007,5774.0
2022-08-15 09:50:00,490.08,493.13,489.94,492.38,12464.0,470.9566,473.8876,470.8221,473.1668,12464.0
2022-08-15 10:00:00,492.84,492.84,490.8,491.58,6743.0,473.6089,473.6089,471.6485,472.3981,6743.0
2022-08-15 10:10:00,491.69,492.14,491.25,491.97,5887.0,472.5038,472.9362,472.0809,472.7728,5887.0
2022-08-15 10:20:00,491.27,493.13,491.18,492.53,9021.0,472.1002,473.8876,472.0137,473.311,9021.0
2022-08-15 10:30:00,492.63,492.83,491.5,491.96,8192.0,473.4071,473.5993,472.3212,472.7632,8192.0
2022-08-15 10:40:00,491.99,492.95,491.64,492.95,6725.0,472.7921,473.7146,472.4557,473.7146,6725.0
2022-08-15 10:50:00,492.88,493.17,492.12,492.75,22856.0,473.6473,473.926,472.917,473.5224,22856.0
2022-08-15 11:00:00,493.03,493.2,491.37,491.69,15479.0,473.7915,473.9548,472.1963,472.5038,15479.0
2022-08-15 11:10:00,491.36,491.72,490.47,490.95,7923.0,472.1866,472.5326,471.3314,471.7926,7923.0
2022-08-15 11:20:00,491.19,491.62,490.54,490.82,3681.0,472.0233,472.4365,471.3986,471.6677,3681.0
2022-08-15 11:30:00,490.93,490.99,490.51,490.91,2678.0,471.7734,471.8311,471.3698,471.7542,2678.0
2022-08-15 11:40:00,490.9,492.9,490.9,492.61,2354.0,471.7446,473.6666,471.7446,473.3879,2354.0
2022-08-15 11:50:00,492.73,494.65,492.73,494.49,5312.0,473.5032,475.3483,473.5032,475.1945,5312.0
2022-08-15 12:00:00,494.3,494.3,492.58,492.58,2223.0,475.0119,475.0119,473.359,473.359,2223.0
2022-08-15 12:10:00,492.74,493.17,492.57,493.17,1700.0,473.5128,473.926,473.3494,473.926,1700.0
2022-08-15 12:20:00,493.06,494.13,493.06,494.12,1331.0,473.8203,474.8486,473.8203,474.8389,1331.0
2022-08-15 12:30:00,494.28,494.6,493.76,494.43,2572.0,474.9927,475.3002,474.493,475.1369,2572.0
2022-08-15 12:40:00,494.37,495.25,494.11,495.25,5189.0,475.0792,475.9249,474.8293,475.9249,5189.0
2022-08-15 12:50:00,495.45,495.7,494.94,494.94,1583.0,476.1171,476.3573,475.627,475.627,1583.0
2022-08-15 13:00:00,495.11,495.11,494.64,494.79,1899.0,475.7903,475.7903,475.3387,475.4828,1899.0
2022-08-15 13:10:00,494.58,495.44,493.67,494.03,5137.0,475.281,476.1074,474.4065,474.7525,5137.0
2022-08-15 13:20:00,493.8,494.34,493.23,494.02,1200.0,474.5314,475.0504,473.9837,474.7429,1200.0
2022-08-15 13:30:00,493.7,494.02,493.37,493.62,2212.0,474.4353,474.7429,474.1182,474.3585,2212.0
2022-08-15 13:40:00,493.77,494.19,493.34,493.98,1358.0,474.5026,474.9062,474.0894,474.7044,1358.0
2022-08-15 13:50:00,493.98,494.3,493.72,493.78,2149.0,474.7044,475.0119,474.4546,474.5122,2149.0
2022-08-15 14:00:00,493.57,493.93,493.07,493.2,2977.0,474.3104,474.6564,473.8299,473.9548,2977.0
2022-08-15 14:10:00,493.56,494.51,493.53,494.27,2804.0,474.3008,475.2137,474.272,474.9831,2804.0
2022-08-15 14:20:00,494.47,494.96,494.46,494.48,3813.0,475.1753,475.6462,475.1657,475.1849,3813.0
2022-08-15 14:30:00,494.75,494.75,493.96,494.11,1705.0,475.4444,475.4444,474.6852,474.8293,1705.0
2022-08-15 14:40:00,494.27,494.27,493.51,493.73,2516.0,474.9831,474.9831,474.2528,474.4642,2516.0
2022-08-15 14:50:00,493.74,494.59,493.66,494.27,1636.0,474.4738,475.2906,474.3969,474.9831,1636.0
2022-08-15 15:00:00,494.4,494.58,493.71,493.71,1700.0,475.108,475.281,474.4449,474.4449,1700.0
2022-08-15 15:10:00,493.81,493.81,493.1,493.25,3296.0,474.541,474.541,473.8588,474.0029,3296.0
2022-08-15 15:20:00,493.29,494.08,493.21,494.01,4587.0,474.0413,474.8005,473.9645,474.7332,4587.0
2022-08-15 15:30:00,493.85,494.3,493.79,494.3,3661.0,474.5795,475.0119,474.5218,475.0119,3661.0
2022-08-15 15:40:00,494.3,494.45,493.96,494.23,6998.0,475.0119,475.1561,474.6852,474.9447,6998.0
2022-08-15 15:50:00,494.63,494.63,493.17,493.47,19915.0,475.329,475.329,473.926,474.2143,19915.0
2022-08-15 16:00:00,493.22,493.22,493.22,493.22,65979.0,473.9741,473.9741,473.9741,473.9741,65979.0
2022-08-15 16:10:00,493.22,493.22,493.22,493.22,0.0,473.9741,473.9741,473.9741,473.9741,0.0
2022-08-16 09:30:00,493.15,496.16,493.15,494.88,16065.0,473.9068,476.7993,473.9068,475.5693,16065.0
2022-08-16 09:40:00,494.3,497.39,494.3,495.63,7681.0,475.0119,477.9814,475.0119,476.29,7681.0
2022-08-16 09:50:00,494.99,498.18,494.78,496.88,18575.0,475.675,478.7405,475.4732,477.4913,18575.0
2022-08-16 10:00:00,496.69,496.81,493.13,493.13,36341.0,477.3087,477.424,473.8876,473.8876,36341.0
2022-08-16 10:10:00,493.52,493.82,493.0,493.09,6774.0,474.2624,474.5507,473.7627,473.8491,6774.0
2022-08-16 10:20:00,492.99,493.86,492.64,493.13,9978.0,473.753,474.5891,473.4167,473.8876,9978.0
2022-08-16 10:30:00,493.5,493.52,492.6,492.6,2067.0,474.2431,474.2624,473.3783,473.3783,2067.0
2022-08-16 10:40:00,492.44,492.94,490.76,491.0,10320.0,473.2245,473.705,471.6101,471.8407,10320.0
2022-08-16 10:50:00,490.73,491.11,489.17,489.72,11915.0,471.5812,471.9464,470.0821,470.6106,11915.0
2022-08-16 11:00:00,489.62,490.5,489.19,490.46,7609.0,470.5145,471.3602,470.1013,471.3218,7609.0
2022-08-16 11:10:00,490.5,492.05,490.5,491.2,4996.0,471.3602,472.8497,471.3602,472.0329,4996.0
2022-08-16 11:20:00,491.15,492.75,491.15,492.55,23214.0,471.9848,473.5224,471.9848,473.3302,23214.0
2022-08-16 11:30:00,492.29,493.33,492.29,492.9,3516.0,473.0804,474.0798,473.0804,473.6666,3516.0
2022-08-16 11:40:00,492.65,492.76,492.11,492.55,1738.0,473.4263,473.532,472.9074,473.3302,1738.0
2022-08-16 11:50:00,492.67,492.74,492.2,492.38,1700.0,473.4455,473.5128,472.9939,473.1668,1700.0
2022-08-16 12:00:00,492.13,492.13,491.32,491.33,1587.0,472.9266,472.9266,472.1482,472.1578,1587.0
2022-08-16 12:10:00,491.64,491.88,491.28,491.87,2689.0,472.4557,472.6864,472.1098,472.6767,2689.0
2022-08-16 12:20:00,491.89,492.01,491.66,492.0,3011.0,472.696,472.8113,472.4749,472.8017,3011.0
2022-08-16 12:30:00,492.16,492.81,492.02,492.77,3552.0,472.9554,473.5801,472.8209,473.5416,3552.0
2022-08-16 12:40:00,492.9,493.05,492.34,493.05,1724.0,473.6666,473.8107,473.1284,473.8107,1724.0
2022-08-16 12:50:00,493.2,493.87,492.56,492.62,3862.0,473.9548,474.5987,473.3398,473.3975,3862.0
2022-08-16 13:00:00,492.99,493.02,492.48,492.48,2408.0,473.753,473.7819,473.2629,473.2629,2408.0
2022-08-16 13:10:00,492.75,493.43,492.54,493.25,1200.0,473.5224,474.1759,473.3206,474.0029,1200.0
2022-08-16 13:20:00,493.51,493.81,492.93,493.11,3727.0,474.2528,474.541,473.6954,473.8684,3727.0
2022-08-16 13:30:00,493.35,494.33,493.35,494.32,1896.0,474.099,475.0408,474.099,475.0311,1896.0
2022-08-16 13:40:00,494.53,494.53,494.07,494.46,2900.0,475.233,475.233,474.7909,475.1657,2900.0
2022-08-16 13:50:00,494.85,495.07,493.73,494.11,3734.0,475.5405,475.7519,474.4642,474.8293,3734.0
2022-08-16 14:00:00,494.12,494.59,494.12,494.22,6452.0,474.8389,475.2906,474.8389,474.935,6452.0
2022-08-16 14:10:00,494.22,494.22,493.82,493.98,6160.0,474.935,474.935,474.5507,474.7044,6160.0
2022-08-16 14:20:00,493.81,494.02,493.22,493.42,4759.0,474.541,474.7429,473.9741,474.1663,4759.0
2022-08-16 14:30:00,493.42,493.77,493.1,493.2,8048.0,474.1663,474.5026,473.8588,473.9548,8048.0
2022-08-16 14:40:00,493.0,493.03,492.03,492.06,5051.0,473.7627,473.7915,472.8305,472.8593,5051.0
2022-08-16 14:50:00,491.83,493.75,491.72,493.4,3337.0,472.6383,474.4834,472.5326,474.147,3337.0
2022-08-16 15:00:00,493.01,493.01,492.28,492.32,1100.0,473.7723,473.7723,473.0707,473.1092,1100.0
2022-08-16 15:10:00,492.47,493.02,492.38,492.38,2100.0,473.2533,473.7819,473.1668,473.1668,2100.0
2022-08-16 15:20:00,492.63,492.82,492.51,492.56,4237.0,473.4071,473.5897,473.2918,473.3398,4237.0
2022-08-16 15:30:00,492.47,493.29,492.47,493.25,4135.0,473.2533,474.0413,473.2533,474.0029,4135.0
2022-08-16 15:40:00,493.16,493.45,492.73,493.22,6996.0,473.9164,474.1951,473.5032,473.9741,6996.0
2022-08-16 15:50:00,492.9,492.94,491.71,492.57,32983.0,473.6666,473.705,472.523,473.3494,32983.0
2022-08-16 16:00:00,492.28,493.0,492.28,492.28,97270.0,473.0707,473.7627,473.0707,473.0707,97270.0
2022-08-16 16:10:00,492.28,492.28,492.28,492.28,0.0,473.0707,473.0707,473.0707,473.0707,0.0
2022-08-17 09:30:00,487.69,490.99,487.69,489.88,12632.0,468.6599,471.8311,468.6599,470.7644,12632.0
2022-08-17 09:40:00,490.17,490.95,489.15,489.84,5128.0,471.0431,471.7926,470.0629,470.726,5128.0
2022-08-17 09:50:00,489.6,489.83,488.37,489.29,3419.0,470.4953,470.7163,469.3133,470.1974,3419.0
2022-08-17 10:00:00,489.3,489.57,488.38,488.38,4242.0,470.207,470.4665,469.3229,469.3229,4242.0
2022-08-17 10:10:00,488.56,489.45,488.38,488.94,9005.0,469.4959,470.3512,469.3229,469.8611,9005.0
2022-08-17 10:20:00,488.94,489.08,488.54,488.75,2000.0,469.8611,469.9956,469.4767,469.6785,2000.0
2022-08-17 10:30:00,488.74,489.19,488.45,488.54,3785.0,469.6689,470.1013,469.3902,469.4767,3785.0
2022-08-17 10:40:00,488.81,489.03,488.38,488.63,9560.0,469.7362,469.9476,469.3229,469.5632,9560.0
2022-08-17 10:50:00,488.62,488.62,487.0,487.42,6562.0,469.5536,469.5536,467.9968,468.4004,6562.0
2022-08-17 11:00:00,487.63,488.22,486.63,488.0,13392.0,468.6022,469.1692,467.6412,468.9578,13392.0
2022-08-17 11:10:00,488.02,489.29,487.46,489.29,7878.0,468.977,470.1974,468.4388,470.1974,7878.0
2022-08-17 11:20:00,489.06,489.56,488.3,489.56,10394.0,469.9764,470.4569,469.2461,470.4569,10394.0
2022-08-17 11:30:00,489.56,489.65,488.06,489.0,8878.0,470.4569,470.5434,469.0154,469.9187,8878.0
2022-08-17 11:40:00,489.17,489.17,487.75,488.06,2620.0,470.0821,470.0821,468.7175,469.0154,2620.0
2022-08-17 11:50:00,488.29,488.64,487.59,487.77,3141.0,469.2364,469.5728,468.5638,468.7367,3141.0
2022-08-17 12:00:00,488.05,488.71,488.05,488.51,2200.0,469.0058,469.6401,469.0058,469.4479,2200.0
2022-08-17 12:10:00,488.51,489.56,488.51,489.54,10479.0,469.4479,470.4569,469.4479,470.4377,10479.0
2022-08-17 12:20:00,489.29,489.75,489.26,489.75,2899.0,470.1974,470.6395,470.1686,470.6395,2899.0
2022-08-17 12:30:00,490.29,490.97,490.11,490.97,3648.0,471.1584,471.8119,470.9854,471.8119,3648.0
2022-08-17 12:40:00,490.98,491.15,490.75,490.96,3014.0,471.8215,471.9848,471.6005,471.8023,3014.0
2022-08-17 12:50:00,491.05,492.0,491.05,491.51,5125.0,471.8887,472.8017,471.8887,472.3308,5125.0
2022-08-17 13:00:00,491.5,492.17,490.95,491.94,3933.0,472.3212,472.965,471.7926,472.744,3933.0
2022-08-17 13:10:00,491.95,492.2,491.61,491.8,3493.0,472.7536,472.9939,472.4269,472.6095,3493.0
2022-08-17 13:20:00,492.02,492.96,491.9,492.49,7183.0,472.8209,473.7242,472.7056,473.2726,7183.0
2022-08-17 13:30:00,492.18,492.34,491.74,492.24,2835.0,472.9747,473.1284,472.5518,473.0323,2835.0
2022-08-17 13:40:00,492.05,492.58,491.68,492.58,2285.0,472.8497,473.359,472.4942,473.359,2285.0
2022-08-17 13:50:00,492.58,492.58,491.46,491.66,2206.0,473.359,473.359,472.2827,472.4749,2206.0
2022-08-17 14:00:00,491.7,492.1,490.53,490.78,11535.0,472.5134,472.8978,471.389,471.6293,11535.0
2022-08-17 14:10:00,490.34,492.13,490.19,491.83,6954.0,471.2064,472.9266,471.0623,472.6383,6954.0
2022-08-17 14:20:00,491.46,491.46,490.15,491.21,3253.0,472.2827,472.2827,471.0239,472.0425,3253.0
2022-08-17 14:30:00,491.5,491.92,491.44,491.92,3542.0,472.3212,472.7248,472.2635,472.7248,3542.0
2022-08-17 14:40:00,491.76,492.02,491.04,491.36,3151.0,472.571,472.8209,471.8791,472.1866,3151.0
2022-08-17 14:50:00,491.58,491.83,490.85,490.86,5658.0,472.3981,472.6383,471.6965,471.7062,5658.0
2022-08-17 15:00:00,491.01,491.35,490.09,490.35,4466.0,471.8503,472.177,470.9662,471.2161,4466.0
2022-08-17 15:10:00,490.48,490.5,489.07,489.6,5255.0,471.341,471.3602,469.986,470.4953,5255.0
2022-08-17 15:20:00,489.77,490.16,488.91,489.62,4707.0,470.6587,471.0335,469.8322,470.5145,4707.0
2022-08-17 15:30:00,489.95,491.23,489.74,490.77,5011.0,470.8317,472.0617,470.6299,471.6197,5011.0
2022-08-17 15:40:00,491.0,491.54,490.38,490.38,6378.0,471.8407,472.3596,471.2449,471.2449,6378.0
2022-08-17 15:50:00,490.52,491.07,489.74,490.93,22330.0,471.3794,471.908,470.6299,471.7734,22330.0
2022-08-17 16:00:00,490.85,490.85,490.85,490.85,65400.0,471.6965,471.6965,471.6965,471.6965,65400.0
2022-08-17 16:10:00,490.85,490.85,490.85,490.85,0.0,471.6965,471.6965,471.6965,471.6965,0.0
2022-08-18 09:30:00,489.56,492.47,489.51,491.91,10723.0,470.4569,473.2533,470.4088,472.7152,10723.0
2022-08-18 09:40:00,490.93,491.91,487.92,487.97,9542.0,471.7734,472.7152,468.8809,468.9289,9542.0
2022-08-18 09:50:00,487.94,490.67,487.94,490.42,1379.0,468.9001,471.5236,468.9001,471.2833,1379.0
2022-08-18 10:00:00,490.36,490.36,488.29,488.72,4207.0,471.2257,471.2257,469.2364,469.6497,4207.0
2022-08-18 10:10:00,488.62,489.3,487.82,488.06,5134.0,469.5536,470.207,468.7848,469.0154,5134.0
2022-08-18 10:20:00,488.2,489.79,488.18,489.17,1640.0,469.15,470.6779,469.1307,470.0821,1640.0
2022-08-18 10:30:00,489.22,489.22,488.14,489.02,2408.0,470.1302,470.1302,469.0923,469.938,2408.0
2022-08-18 10:40:00,488.41,489.24,488.01,488.01,3535.0,469.3518,470.1494,468.9674,468.9674,3535.0
2022-08-18 10:50:00,488.36,488.74,487.84,488.28,4900.0,469.3037,469.6689,468.804,469.2268,4900.0
2022-08-18 11:00:00,488.05,488.87,487.95,488.05,2100.0,469.0058,469.7938,468.9097,469.0058,2100.0
2022-08-18 11:10:00,488.49,489.26,488.0,488.58,2442.0,469.4286,470.1686,468.9578,469.5151,2442.0
2022-08-18 11:20:00,488.9,489.52,488.9,489.24,3098.0,469.8226,470.4184,469.8226,470.1494,3098.0
2022-08-18 11:30:00,488.93,489.05,488.44,488.48,1331.0,469.8515,469.9668,469.3806,469.419,1331.0
2022-08-18 11:40:00,488.89,489.62,488.25,488.94,3097.0,469.813,470.5145,469.198,469.8611,3097.0
2022-08-18 11:50:00,489.16,489.3,488.76,489.3,1400.0,470.0725,470.207,469.6881,470.207,1400.0
2022-08-18 12:00:00,489.1,489.19,488.61,489.15,3476.0,470.0148,470.1013,469.544,470.0629,3476.0
2022-08-18 12:10:00,489.35,489.5,489.11,489.5,1804.0,470.2551,470.3992,470.0244,470.3992,1804.0
2022-08-18 12:20:00,489.01,489.34,488.71,488.71,4446.0,469.9283,470.2455,469.6401,469.6401,4446.0
2022-08-18 12:30:00,488.65,488.65,488.05,488.59,2939.0,469.5824,469.5824,469.0058,469.5247,2939.0
2022-08-18 12:40:00,488.28,488.33,487.98,488.33,2827.0,469.2268,469.2749,468.9385,469.2749,2827.0
2022-08-18 12:50:00,488.41,488.99,488.21,488.54,2004.0,469.3518,469.9091,469.1596,469.4767,2004.0
2022-08-18 13:00:00,488.4,488.53,488.02,488.02,1476.0,469.3421,469.4671,468.977,468.977,1476.0
2022-08-18 13:10:00,488.42,489.37,487.88,489.37,4441.0,469.3614,470.2743,468.8424,470.2743,4441.0
2022-08-18 13:20:00,489.3,489.6,488.16,489.6,9416.0,470.207,470.4953,469.1115,470.4953,9416.0
2022-08-18 13:30:00,489.07,490.01,488.98,489.46,3436.0,469.986,470.8893,469.8995,470.3608,3436.0
2022-08-18 13:40:00,489.68,490.3,489.67,490.3,1620.0,470.5722,471.168,470.5626,471.168,1620.0
2022-08-18 13:50:00,489.93,489.93,488.79,489.05,2157.0,470.8124,470.8124,469.7169,469.9668,2157.0
2022-08-18 14:00:00,488.94,489.67,488.93,489.67,1192.0,469.8611,470.5626,469.8515,470.5626,1192.0
2022-08-18 14:10:00,489.65,490.59,489.34,490.38,2757.0,470.5434,471.4467,470.2455,471.2449,2757.0
2022-08-18 14:20:00,489.99,490.21,489.88,489.95,992.0,470.8701,471.0815,470.7644,470.8317,992.0
2022-08-18 14:30:00,489.81,490.85,489.8,490.71,5082.0,470.6971,471.6965,470.6875,471.562,5082.0
2022-08-18 14:40:00,490.86,491.69,490.86,491.49,4024.0,471.7062,472.5038,471.7062,472.3116,4024.0
2022-08-18 14:50:00,491.28,492.42,491.28,491.85,3543.0,472.1098,473.2053,472.1098,472.6575,3543.0
2022-08-18 15:00:00,491.81,492.6,491.81,492.15,4022.0,472.6191,473.3783,472.6191,472.9458,4022.0
2022-08-18 15:10:00,492.12,493.2,492.12,493.0,6883.0,472.917,473.9548,472.917,473.7627,6883.0
2022-08-18 15:20:00,492.93,493.16,492.59,492.65,5461.0,473.6954,473.9164,473.3687,473.4263,5461.0
2022-08-18 15:30:00,492.65,493.1,491.94,492.77,7859.0,473.4263,473.8588,472.744,473.5416,7859.0
2022-08-18 15:40:00,492.9,493.07,492.3,493.07,7126.0,473.6666,473.8299,473.09,473.8299,7126.0
2022-08-18 15:50:00,492.79,492.79,491.35,492.21,26214.0,473.5608,473.5608,472.177,473.0035,26214.0
2022-08-18 16:00:00,491.77,491.77,491.77,491.77,63466.0,472.5806,472.5806,472.5806,472.5806,63466.0
2022-08-18 16:10:00,491.77,491.77,491.77,491.77,0.0,472.5806,472.5806,472.5806,472.5806,0.0
2022-08-19 09:30:00,492.22,494.92,491.63,493.6,42334.0,473.0131,475.6077,472.4461,474.3392,42334.0
2022-08-19 09:40:00,492.76,495.76,492.01,494.86,5521.0,473.532,476.415,472.8113,475.5501,5521.0
2022-08-19 09:50:00,495.2,495.2,492.99,493.82,3571.0,475.8768,475.8768,473.753,474.5507,3571.0
2022-08-19 10:00:00,493.61,495.1,493.46,494.45,6209.0,474.3489,475.7807,474.2047,475.1561,6209.0
2022-08-19 10:10:00,493.89,494.89,493.89,494.35,6357.0,474.6179,475.5789,474.6179,475.06,6357.0
2022-08-19 10:20:00,494.73,497.15,494.71,497.07,11115.0,475.4251,477.7507,475.4059,477.6738,11115.0
2022-08-19 10:30:00,497.08,498.93,497.08,498.52,11966.0,477.6834,479.4613,477.6834,479.0673,11966.0
2022-08-19 10:40:00,498.8,500.35,498.69,500.22,12499.0,479.3363,480.8258,479.2306,480.7009,12499.0
2022-08-19 10:50:00,500.23,500.85,499.49,500.37,9905.0,480.7105,481.3063,479.9994,480.8451,9905.0
2022-08-19 11:00:00,500.37,500.8,499.37,500.35,10145.0,480.8451,481.2583,479.8841,480.8258,10145.0
2022-08-19 11:10:00,500.67,501.22,499.62,499.91,7145.0,481.1334,481.6619,480.1243,480.403,7145.0
2022-08-19 11:20:00,499.83,501.25,499.35,501.25,8274.0,480.3261,481.6907,479.8649,481.6907,8274.0
2022-08-19 11:30:00,500.81,501.87,499.58,499.58,7542.0,481.2679,482.2865,480.0859,480.0859,7542.0
2022-08-19 11:40:00,499.65,500.53,499.17,499.83,5142.0,480.1532,480.9988,479.6919,480.3261,5142.0
2022-08-19 11:50:00,500.13,501.77,500.13,501.03,4938.0,480.6144,482.1904,480.6144,481.4793,4938.0
2022-08-19 12:00:00,500.39,500.93,500.08,500.62,2283.0,480.8643,481.3832,480.5664,481.0853,2283.0
2022-08-19 12:10:00,500.56,502.13,500.56,502.09,4409.0,481.0277,482.5364,481.0277,482.498,4409.0
2022-08-19 12:20:00,502.63,503.31,502.28,503.17,6628.0,483.0169,483.6703,482.6805,483.5358,6628.0
2022-08-19 12:30:00,503.32,503.46,502.74,503.39,7105.0,483.68,483.8145,483.1226,483.7472,7105.0
2022-08-19 12:40:00,502.96,504.16,502.88,503.84,3500.0,483.334,484.4872,483.2571,484.1797,3500.0
2022-08-19 12:50:00,504.27,505.05,504.02,504.33,7214.0,484.5929,485.3424,484.3526,484.6505,7214.0
2022-08-19 13:00:00,504.52,506.03,504.52,506.03,9085.0,484.8331,486.2842,484.8331,486.2842,9085.0
2022-08-19 13:10:00,506.03,506.47,505.2,505.35,8953.0,486.2842,486.707,485.4866,485.6307,8953.0
2022-08-19 13:20:00,505.62,506.32,505.62,506.17,2712.0,485.8902,486.5629,485.8902,486.4187,2712.0
2022-08-19 13:30:00,506.31,506.31,504.72,505.5,8967.0,486.5533,486.5533,485.0253,485.7749,8967.0
2022-08-19 13:40:00,505.68,506.79,505.57,506.63,5760.0,485.9479,487.0146,485.8422,486.8608,5760.0
2022-08-19 13:50:00,506.31,506.78,505.67,506.2,4591.0,486.5533,487.0049,485.9383,486.4476,4591.0
2022-08-19 14:00:00,506.18,506.53,505.58,505.73,5968.0,486.4284,486.7647,485.8518,485.9959,5968.0
2022-08-19 14:10:00,505.76,505.9,504.98,505.57,6518.0,486.0247,486.1593,485.2752,485.8422,6518.0
2022-08-19 14:20:00,505.4,505.6,505.15,505.15,14571.0,485.6788,485.871,485.4385,485.4385,14571.0
2022-08-19 14:30:00,505.14,505.14,503.79,503.79,7262.0,485.4289,485.4289,484.1316,484.1316,7262.0
2022-08-19 14:40:00,503.89,503.89,503.23,503.85,2333.0,484.2277,484.2277,483.5935,484.1893,2333.0
2022-08-19 14:50:00,504.03,504.03,502.94,503.27,2810.0,484.3623,484.3623,483.3148,483.6319,2810.0
2022-08-19 15:00:00,503.71,503.71,502.55,502.92,5730.0,484.0547,484.0547,482.94,483.2956,5730.0
2022-08-19 15:10:00,503.59,504.58,503.59,504.1,5899.0,483.9394,484.8908,483.9394,484.4295,5899.0
2022-08-19 15:20:00,504.22,504.22,503.36,503.76,3248.0,484.5448,484.5448,483.7184,484.1028,3248.0
2022-08-19 15:30:00,503.64,503.64,502.5,502.97,10583.0,483.9875,483.9875,482.892,483.3436,10583.0
2022-08-19 15:40:00,502.78,503.68,502.76,503.42,10285.0,483.161,484.0259,483.1418,483.7761,10285.0
2022-08-19 15:50:00,503.81,504.54,503.24,503.54,36792.0,484.1508,484.8524,483.6031,483.8914,36792.0
2022-08-19 16:00:00,503.54,503.54,503.54,503.54,109984.0,483.8914,483.8914,483.8914,483.8914,109984.0
2022-08-19 16:10:00,503.54,503.54,503.54,503.54,0.0,483.8914,483.8914,483.8914,483.8914,0.0
2022-08-22 09:30:00,505.25,509.5,504.0,509.0,41626.0,485.5346,489.6188,484.3334,489.1383,41626.0
2022-08-22 09:40:00,508.63,509.05,505.93,507.29,17645.0,488.7828,489.1864,486.1881,487.495,17645.0
2022-08-22 09:50:00,507.65,509.85,506.78,509.22,12947.0,487.841,489.9551,487.0049,489.3497,12947.0
2022-08-22 10:00:00,509.29,510.29,507.29,509.65,17330.0,489.417,490.378,487.495,489.763,17330.0
2022-08-22 10:10:00,509.73,512.81,509.73,512.68,31216.0,489.8398,492.7996,489.8398,492.6747,31216.0
2022-08-22 10:20:00,512.3,512.99,509.4,510.67,23424.0,492.3095,492.9726,489.5227,490.7432,23424.0
2022-08-22 10:30:00,510.67,511.8,508.04,508.04,10410.0,490.7432,491.8291,488.2158,488.2158,10410.0
2022-08-22 10:40:00,507.84,509.48,507.47,509.08,18843.0,488.0236,489.5996,487.668,489.2152,18843.0
2022-08-22 10:50:00,508.93,508.93,507.58,508.55,12724.0,489.071,489.071,487.7737,488.7059,12724.0
2022-08-22 11:00:00,508.39,509.11,508.19,508.51,14776.0,488.5521,489.244,488.3599,488.6674,14776.0
2022-08-22 11:10:00,508.32,509.79,508.31,509.33,8575.0,488.4849,489.8975,488.4752,489.4554,8575.0
2022-08-22 11:20:00,509.5,509.5,507.77,508.14,6788.0,489.6188,489.6188,487.9563,488.3119,6788.0
2022-08-22 11:30:00,508.15,509.67,507.58,509.65,13138.0,488.3215,489.7822,487.7737,489.763,13138.0
2022-08-22 11:40:00,509.45,510.55,508.83,508.83,7649.0,489.5708,490.6278,488.975,488.975,7649.0
2022-08-22 11:50:00,509.0,509.87,509.0,509.39,6160.0,489.1383,489.9744,489.1383,489.5131,6160.0
2022-08-22 12:00:00,509.19,510.03,508.76,509.76,9554.0,489.3209,490.1281,488.9077,489.8687,9554.0
2022-08-22 12:10:00,509.95,509.95,508.62,509.85,13359.0,490.0512,490.0512,488.7731,489.9551,13359.0
2022-08-22 12:20:00,510.23,510.47,509.01,509.61,16999.0,490.3203,490.551,489.1479,489.7245,16999.0
2022-08-22 12:30:00,509.79,510.86,509.52,510.75,5562.0,489.8975,490.9257,489.638,490.82,5562.0
2022-08-22 12:40:00,510.62,510.62,509.0,509.64,8325.0,490.6951,490.6951,489.1383,489.7533,8325.0
2022-08-22 12:50:00,509.79,510.15,509.0,510.12,6493.0,489.8975,490.2434,489.1383,490.2146,6493.0
2022-08-22 13:00:00,509.96,509.98,509.12,509.64,5382.0,490.0609,490.0801,489.2536,489.7533,5382.0
2022-08-22 13:10:00,509.8,510.04,509.11,510.04,9355.0,489.9071,490.1377,489.244,490.1377,9355.0
2022-08-22 13:20:00,509.84,509.84,508.23,509.08,17615.0,489.9455,489.9455,488.3984,489.2152,17615.0
2022-08-22 13:30:00,509.2,509.78,508.11,508.14,5627.0,489.3305,489.8879,488.283,488.3119,5627.0
2022-08-22 13:40:00,508.12,508.14,507.28,507.69,5174.0,488.2927,488.3119,487.4854,487.8794,5174.0
2022-08-22 13:50:00,507.49,507.49,506.28,506.51,3573.0,487.6872,487.6872,486.5245,486.7455,3573.0
2022-08-22 14:00:00,506.5,507.38,506.36,506.98,8985.0,486.7359,487.5815,486.6013,487.1971,8985.0
2022-08-22 14:10:00,506.67,507.27,506.02,506.66,7846.0,486.8992,487.4758,486.2746,486.8896,7846.0
2022-08-22 14:20:00,506.54,507.53,505.87,505.91,10355.0,486.7743,487.7257,486.1305,486.1689,10355.0
2022-08-22 14:30:00,505.8,506.05,504.6,504.6,5005.0,486.0632,486.3034,484.91,484.91,5005.0
2022-08-22 14:40:00,504.61,504.61,503.86,503.86,5664.0,484.9196,484.9196,484.1989,484.1989,5664.0
2022-08-22 14:50:00,504.02,505.05,503.83,504.58,21101.0,484.3526,485.3424,484.1701,484.8908,21101.0
2022-08-22 15:00:00,504.84,505.96,504.51,505.9,6018.0,485.1406,486.2169,484.8235,486.1593,6018.0
2022-08-22 15:10:00,505.67,506.63,505.67,506.28,6068.0,485.9383,486.8608,485.9383,486.5245,6068.0
2022-08-22 15:20:00,506.19,507.01,506.11,506.44,5483.0,486.438,487.226,486.3611,486.6782,5483.0
2022-08-22 15:30:00,506.38,506.56,505.62,505.89,13448.0,486.6206,486.7935,485.8902,486.1497,13448.0
2022-08-22 15:40:00,505.89,506.49,505.44,506.41,12185.0,486.1497,486.7263,485.7172,486.6494,12185.0
2022-08-22 15:50:00,506.51,507.26,505.96,507.18,78817.0,486.7455,487.4662,486.2169,487.3893,78817.0
2022-08-22 16:00:00,507.0,507.18,507.0,507.18,84516.0,487.2164,487.3893,487.2164,487.3893,84516.0
2022-08-22 16:10:00,507.18,507.18,507.18,507.18,0.0,487.3893,487.3893,487.3893,487.3893,0.0
2022-08-23 09:30:00,501.83,504.18,500.16,501.56,17480.0,482.2481,484.5064,480.6433,481.9886,17480.0
2022-08-23 09:40:00,501.49,502.21,499.51,500.48,9425.0,481.9214,482.6133,480.0186,480.9508,9425.0
2022-08-23 09:50:00,500.47,500.47,498.63,498.75,2115.0,480.9412,480.9412,479.173,479.2883,2115.0
2022-08-23 10:00:00,498.39,498.86,497.8,498.82,3515.0,478.9423,479.394,478.3754,479.3556,3515.0
2022-08-23 10:10:00,499.09,500.99,499.09,499.68,13360.0,479.615,481.4409,479.615,480.182,13360.0
2022-08-23 10:20:00,499.36,500.65,499.25,500.21,15335.0,479.8745,481.1141,479.7688,480.6913,15335.0
2022-08-23 10:30:00,499.77,499.77,498.45,498.45,2124.0,480.2685,480.2685,479.0,479.0,2124.0
2022-08-23 10:40:00,498.31,498.61,497.76,498.61,2604.0,478.8655,479.1537,478.3369,479.1537,2604.0
2022-08-23 10:50:00,498.41,498.74,497.51,497.66,7789.0,478.9615,479.2787,478.0967,478.2408,7789.0
2022-08-23 11:00:00,497.7,498.26,496.61,496.68,8298.0,478.2793,478.8174,477.2318,477.2991,8298.0
2022-08-23 11:10:00,496.81,497.29,496.39,497.06,8312.0,477.424,477.8853,477.0204,477.6642,8312.0
2022-08-23 11:20:00,497.1,497.82,496.86,497.67,9726.0,477.7027,478.3946,477.472,478.2504,9726.0
2022-08-23 11:30:00,497.49,498.95,497.31,498.85,4891.0,478.0774,479.4805,477.9045,479.3844,4891.0
2022-08-23 11:40:00,498.6,499.04,497.93,498.0,5089.0,479.1441,479.567,478.5003,478.5675,5089.0
2022-08-23 11:50:00,497.9,497.9,496.85,496.99,3830.0,478.4714,478.4714,477.4624,477.597,3830.0
2022-08-23 12:00:00,496.88,496.88,495.68,496.01,3863.0,477.4913,477.4913,476.3381,476.6552,3863.0
2022-08-23 12:10:00,495.99,496.77,495.06,496.35,5339.0,476.636,477.3855,475.7423,476.9819,5339.0
2022-08-23 12:20:00,496.22,496.44,494.79,494.8,5088.0,476.857,477.0684,475.4828,475.4924,5088.0
2022-08-23 12:30:00,495.02,495.65,494.97,495.65,3539.0,475.7038,476.3092,475.6558,476.3092,3539.0
2022-08-23 12:40:00,495.73,496.61,495.72,495.99,3481.0,476.3861,477.2318,476.3765,476.636,3481.0
2022-08-23 12:50:00,495.98,496.21,495.76,495.82,2795.0,476.6264,476.8474,476.415,476.4726,2795.0
2022-08-23 13:00:00,496.03,496.41,495.36,495.95,2472.0,476.6744,477.0396,476.0306,476.5975,2472.0
2022-08-23 13:10:00,495.38,496.44,495.38,496.04,2941.0,476.0498,477.0684,476.0498,476.684,2941.0
2022-08-23 13:20:00,496.05,496.46,495.67,496.46,3400.0,476.6936,477.0876,476.3285,477.0876,3400.0
2022-08-23 13:30:00,496.53,497.21,496.53,496.74,2012.0,477.1549,477.8084,477.1549,477.3567,2012.0
2022-08-23 13:40:00,496.51,496.72,495.83,495.94,2044.0,477.1357,477.3375,476.4822,476.5879,2044.0
2022-08-23 13:50:00,496.14,496.33,495.3,495.34,3053.0,476.7801,476.9627,475.9729,476.0113,3053.0
2022-08-23 14:00:00,494.97,495.5,494.46,495.34,4300.0,475.6558,476.1651,475.1657,476.0113,4300.0
2022-08-23 14:10:00,495.38,495.55,494.68,495.5,4078.0,476.0498,476.2131,475.3771,476.1651,4078.0
2022-08-23 14:20:00,495.47,495.94,495.08,495.94,3863.0,476.1363,476.5879,475.7615,476.5879,3863.0
2022-08-23 14:30:00,495.79,496.3,495.35,495.8,2804.0,476.4438,476.9339,476.021,476.4534,2804.0
2022-08-23 14:40:00,495.87,496.03,495.52,495.6,2504.0,476.5207,476.6744,476.1843,476.2612,2504.0
2022-08-23 14:50:00,495.3,496.02,495.19,495.87,3850.0,475.9729,476.6648,475.8672,476.5207,3850.0
2022-08-23 15:00:00,495.81,496.62,495.57,496.06,16144.0,476.463,477.2414,476.2324,476.7032,16144.0
2022-08-23 15:10:00,496.04,496.34,495.76,496.0,10095.0,476.684,476.9723,476.415,476.6456,10095.0
2022-08-23 15:20:00,495.99,495.99,495.5,495.53,3279.0,476.636,476.636,476.1651,476.1939,3279.0
2022-08-23 15:30:00,495.53,495.76,495.14,495.5,7667.0,476.1939,476.415,475.8191,476.1651,7667.0
2022-08-23 15:40:00,495.62,495.99,495.01,495.16,11032.0,476.2804,476.636,475.6942,475.8384,11032.0
2022-08-23 15:50:00,495.05,495.05,493.01,493.29,54804.0,475.7327,475.7327,473.7723,474.0413,54804.0
2022-08-23 16:00:00,493.23,493.23,493.23,493.23,87905.0,473.9837,473.9837,473.9837,473.9837,87905.0
2022-08-23 16:10:00,493.23,493.23,493.23,493.23,0.0,473.9837,473.9837,473.9837,473.9837,0.0
2022-08-24 09:30:00,492.53,494.31,491.41,491.41,12558.0,473.311,475.0215,472.2347,472.2347,12558.0
2022-08-24 09:40:00,491.35,492.02,491.07,491.8,6004.0,472.177,472.8209,471.908,472.6095,6004.0
2022-08-24 09:50:00,491.36,491.37,490.22,490.56,12295.0,472.1866,472.1963,471.0911,471.4179,12295.0
2022-08-24 10:00:00,490.55,491.57,490.1,491.14,13297.0,471.4083,472.3885,470.9758,471.9752,13297.0
2022-08-24 10:10:00,491.14,493.03,491.14,492.17,11291.0,471.9752,473.7915,471.9752,472.965,11291.0
2022-08-24 10:20:00,492.36,493.09,492.36,492.45,10155.0,473.1476,473.8491,473.1476,473.2341,10155.0
2022-08-24 10:30:00,492.25,492.25,490.12,491.0,6399.0,473.0419,473.0419,470.995,471.8407,6399.0
2022-08-24 10:40:00,490.99,490.99,489.03,489.91,5480.0,471.8311,471.8311,469.9476,470.7932,5480.0
2022-08-24 10:50:00,489.9,490.52,489.72,489.88,5050.0,470.7836,471.3794,470.6106,470.7644,5050.0
2022-08-24 11:00:00,490.05,491.51,489.57,491.29,19572.0,470.9278,472.3308,470.4665,472.1194,19572.0
2022-08-24 11:10:00,491.45,492.0,490.83,491.17,5946.0,472.2731,472.8017,471.6773,472.0041,5946.0
2022-08-24 11:20:00,491.13,491.76,490.75,491.76,6018.0,471.9656,472.571,471.6005,472.571,6018.0
2022-08-24 11:30:00,492.04,492.62,492.04,492.55,3886.0,472.8401,473.3975,472.8401,473.3302,3886.0
2022-08-24 11:40:00,492.64,493.25,492.46,492.46,5232.0,473.4167,474.0029,473.2437,473.2437,5232.0
2022-08-24 11:50:00,492.4,493.51,492.4,493.17,18590.0,473.1861,474.2528,473.1861,473.926,18590.0
2022-08-24 12:00:00,493.21,493.8,493.21,493.66,3621.0,473.9645,474.5314,473.9645,474.3969,3621.0
2022-08-24 12:10:00,493.6,493.69,492.93,492.93,10702.0,474.3392,474.4257,473.6954,473.6954,10702.0
2022-08-24 12:20:00,492.92,493.31,492.58,493.31,4006.0,473.6858,474.0606,473.359,474.0606,4006.0
2022-08-24 12:30:00,493.22,493.22,490.89,490.89,3008.0,473.9741,473.9741,471.735,471.735,3008.0
2022-08-24 12:40:00,491.34,491.34,489.6,490.39,5898.0,472.1674,472.1674,470.4953,471.2545,5898.0
2022-08-24 12:50:00,490.46,490.55,490.26,490.47,2639.0,471.3218,471.4083,471.1296,471.3314,2639.0
2022-08-24 13:00:00,490.64,491.22,490.64,491.19,3600.0,471.4947,472.0521,471.4947,472.0233,3600.0
2022-08-24 13:10:00,491.36,492.11,490.91,491.96,3602.0,472.1866,472.9074,471.7542,472.7632,3602.0
2022-08-24 13:20:00,491.96,492.06,491.37,491.5,5927.0,472.7632,472.8593,472.1963,472.3212,5927.0
2022-08-24 13:30:00,491.35,492.14,491.23,492.13,3062.0,472.177,472.9362,472.0617,472.9266,3062.0
2022-08-24 13:40:00,491.94,492.63,491.85,492.21,3156.0,472.744,473.4071,472.6575,473.0035,3156.0
2022-08-24 13:50:00,492.22,492.41,491.98,492.41,2813.0,473.0131,473.1957,472.7825,473.1957,2813.0
2022-08-24 14:00:00,492.63,492.65,491.62,492.1,5620.0,473.4071,473.4263,472.4365,472.8978,5620.0
2022-08-24 14:10:00,492.25,492.43,492.21,492.4,2209.0,473.0419,473.2149,473.0035,473.1861,2209.0
2022-08-24 14:20:00,492.49,493.55,492.45,493.41,2485.0,473.2726,474.2912,473.2341,474.1567,2485.0
2022-08-24 14:30:00,493.38,493.38,492.35,492.46,6339.0,474.1278,474.1278,473.138,473.2437,6339.0
2022-08-24 14:40:00,492.51,493.05,492.34,492.9,8643.0,473.2918,473.8107,473.1284,473.6666,8643.0
2022-08-24 14:50:00,492.9,493.51,492.62,493.23,10453.0,473.6666,474.2528,473.3975,473.9837,10453.0
2022-08-24 15:00:00,493.4,494.32,493.39,494.31,4416.0,474.147,475.0311,474.1374,475.0215,4416.0
2022-08-24 15:10:00,494.28,495.46,494.27,495.38,5404.0,474.9927,476.1267,474.9831,476.0498,5404.0
2022-08-24 15:20:00,495.46,495.53,495.04,495.15,7538.0,476.1267,476.1939,475.7231,475.8288,7538.0
2022-08-24 15:30:00,495.29,495.37,494.01,494.1,4800.0,475.9633,476.0402,474.7332,474.8197,4800.0
2022-08-24 15:40:00,494.32,494.44,492.93,493.29,12409.0,475.0311,475.1465,473.6954,474.0413,12409.0
2022-08-24 15:50:00,493.22,493.77,492.77,493.4,42297.0,473.9741,474.5026,473.5416,474.147,42297.0
2022-08-24 16:00:00,493.4,493.4,493.4,493.4,141779.0,474.147,474.147,474.147,474.147,141779.0
2022-08-24 16:10:00,493.4,493.4,493.4,493.4,0.0,474.147,474.147,474.147,474.147,0.0
2022-08-25 09:30:00,490.13,492.38,482.31,482.75,33601.0,471.0046,473.1668,463.4898,463.9126,33601.0
2022-08-25 09:40:00,482.91,486.53,482.46,486.19,13149.0,464.0664,467.5451,463.6339,467.2184,13149.0
2022-08-25 09:50:00,485.79,487.73,484.91,487.62,8801.0,466.834,468.6983,465.9883,468.5926,8801.0
2022-08-25 10:00:00,487.81,488.14,486.07,486.08,10875.0,468.7752,469.0923,467.1031,467.1127,10875.0
2022-08-25 10:10:00,486.56,487.08,485.8,486.77,8278.0,467.5739,468.0737,466.8436,467.7758,8278.0
2022-08-25 10:20:00,486.54,489.0,486.35,488.92,33296.0,467.5547,469.9187,467.3721,469.8419,33296.0
2022-08-25 10:30:00,489.12,489.96,488.73,489.19,7764.0,470.0341,470.8413,469.6593,470.1013,7764.0
2022-08-25 10:40:00,489.09,489.63,488.99,489.63,9240.0,470.0052,470.5242,469.9091,470.5242,9240.0
2022-08-25 10:50:00,489.6,490.38,489.36,490.08,7314.0,470.4953,471.2449,470.2647,470.9566,7314.0
2022-08-25 11:00:00,490.54,490.84,489.35,489.56,11000.0,471.3986,471.6869,470.2551,470.4569,11000.0
2022-08-25 11:10:00,489.56,489.8,488.1,488.1,11266.0,470.4569,470.6875,469.0539,469.0539,11266.0
2022-08-25 11:20:00,488.11,488.49,487.56,488.3,8648.0,469.0635,469.4286,468.5349,469.2461,8648.0
2022-08-25 11:30:00,488.27,488.57,487.82,487.89,7865.0,469.2172,469.5055,468.7848,468.8521,7865.0
2022-08-25 11:40:00,487.72,488.9,487.72,488.13,7762.0,468.6887,469.8226,468.6887,469.0827,7762.0
2022-08-25 11:50:00,488.24,488.46,487.65,488.46,4761.0,469.1884,469.3998,468.6214,469.3998,4761.0
2022-08-25 12:00:00,488.46,488.88,488.13,488.88,2383.0,469.3998,469.8034,469.0827,469.8034,2383.0
2022-08-25 12:10:00,488.64,488.64,487.48,487.76,13837.0,469.5728,469.5728,468.458,468.7271,13837.0
2022-08-25 12:20:00,488.01,488.38,487.37,487.45,9403.0,468.9674,469.3229,468.3523,468.4292,9403.0
2022-08-25 12:30:00,487.4,488.13,487.36,488.11,3210.0,468.3812,469.0827,468.3427,469.0635,3210.0
2022-08-25 12:40:00,487.83,487.83,486.51,486.62,5666.0,468.7944,468.7944,467.5259,467.6316,5666.0
2022-08-25 12:50:00,486.62,487.55,486.53,487.55,3635.0,467.6316,468.5253,467.5451,468.5253,3635.0
2022-08-25 13:00:00,487.76,488.0,487.53,487.65,3304.0,468.7271,468.9578,468.5061,468.6214,3304.0
2022-08-25 13:10:00,487.7,488.2,487.44,487.65,4957.0,468.6695,469.15,468.4196,468.6214,4957.0
2022-08-25 13:20:00,487.68,488.12,487.66,488.03,3092.0,468.6502,469.0731,468.631,468.9866,3092.0
2022-08-25 13:30:00,488.12,488.22,487.74,487.74,3511.0,469.0731,469.1692,468.7079,468.7079,3511.0
2022-08-25 13:40:00,487.79,488.16,487.64,487.97,7645.0,468.756,469.1115,468.6118,468.9289,7645.0
2022-08-25 13:50:00,487.82,488.25,487.81,488.0,6046.0,468.7848,469.198,468.7752,468.9578,6046.0
2022-08-25 14:00:00,488.0,488.12,487.55,488.0,4704.0,468.9578,469.0731,468.5253,468.9578,4704.0
2022-08-25 14:10:00,487.73,488.98,487.73,488.89,5322.0,468.6983,469.8995,468.6983,469.813,5322.0
2022-08-25 14:20:00,489.12,489.92,488.96,489.92,2851.0,470.0341,470.8028,469.8803,470.8028,2851.0
2022-08-25 14:30:00,489.8,490.19,489.62,490.0,4393.0,470.6875,471.0623,470.5145,470.8797,4393.0
2022-08-25 14:40:00,490.0,490.22,489.61,490.22,2505.0,470.8797,471.0911,470.5049,471.0911,2505.0
2022-08-25 14:50:00,490.16,490.36,489.75,490.32,4643.0,471.0335,471.2257,470.6395,471.1872,4643.0
2022-08-25 15:00:00,490.51,490.79,490.25,490.64,4081.0,471.3698,471.6389,471.12,471.4947,4081.0
2022-08-25 15:10:00,490.86,491.9,490.86,491.9,3307.0,471.7062,472.7056,471.7062,472.7056,3307.0
2022-08-25 15:20:00,491.9,492.06,491.3,491.3,9165.0,472.7056,472.8593,472.129,472.129,9165.0
2022-08-25 15:30:00,491.17,491.24,490.32,490.97,17286.0,472.0041,472.0713,471.1872,471.8119,17286.0
2022-08-25 15:40:00,490.91,491.95,490.74,491.3,21432.0,471.7542,472.7536,471.5908,472.129,21432.0
2022-08-25 15:50:00,491.36,492.43,490.94,492.42,62290.0,472.1866,473.2149,471.783,473.2053,62290.0
2022-08-25 16:00:00,492.34,492.34,492.34,492.34,73876.0,473.1284,473.1284,473.1284,473.1284,73876.0
2022-08-25 16:10:00,492.34,492.34,492.34,492.34,0.0,473.1284,473.1284,473.1284,473.1284,0.0
2022-08-26 09:30:00,492.05,494.47,490.46,492.56,10566.0,472.8497,475.1753,471.3218,473.3398,10566.0
2022-08-26 09:40:00,492.78,494.55,492.42,493.2,4208.0,473.5512,475.2522,473.2053,473.9548,4208.0
2022-08-26 09:50:00,492.68,494.73,492.52,493.8,7200.0,473.4551,475.4251,473.3014,474.5314,7200.0
2022-08-26 10:00:00,493.06,493.9,490.68,493.79,8653.0,473.8203,474.6275,471.5332,474.5218,8653.0
2022-08-26 10:10:00,493.62,494.1,493.11,493.81,10724.0,474.3585,474.8197,473.8684,474.541,10724.0
2022-08-26 10:20:00,493.66,493.68,489.11,489.41,4447.0,474.3969,474.4161,470.0244,470.3127,4447.0
2022-08-26 10:30:00,488.84,490.38,488.46,488.48,5001.0,469.765,471.2449,469.3998,469.419,5001.0
2022-08-26 10:40:00,488.79,490.75,488.3,490.75,3673.0,469.7169,471.6005,469.2461,471.6005,3673.0
2022-08-26 10:50:00,490.43,492.17,490.42,492.17,3766.0,471.2929,472.965,471.2833,472.965,3766.0
2022-08-26 11:00:00,491.64,491.92,490.37,491.2,5881.0,472.4557,472.7248,471.2353,472.0329,5881.0
2022-08-26 11:10:00,491.06,491.25,490.7,490.86,2764.0,471.8984,472.0809,471.5524,471.7062,2764.0
2022-08-26 11:20:00,490.71,491.21,490.35,490.79,13263.0,471.562,472.0425,471.2161,471.6389,13263.0
2022-08-26 11:30:00,490.97,491.01,490.33,490.47,8303.0,471.8119,471.8503,471.1968,471.3314,8303.0
2022-08-26 11:40:00,490.79,491.01,489.96,490.84,4396.0,471.6389,471.8503,470.8413,471.6869,4396.0
2022-08-26 11:50:00,491.05,491.05,489.45,489.45,2755.0,471.8887,471.8887,470.3512,470.3512,2755.0
2022-08-26 12:00:00,489.73,489.73,487.96,489.07,3457.0,470.6203,470.6203,468.9193,469.986,3457.0
2022-08-26 12:10:00,488.49,488.6,487.19,487.25,2040.0,469.4286,469.5343,468.1794,468.237,2040.0
2022-08-26 12:20:00,487.18,488.03,487.16,488.03,3300.0,468.1698,468.9866,468.1505,468.9866,3300.0
2022-08-26 12:30:00,487.89,487.89,486.6,487.08,6343.0,468.8521,468.8521,467.6124,468.0737,6343.0
2022-08-26 12:40:00,486.9,487.36,486.72,487.11,3212.0,467.9007,468.3427,467.7277,468.1025,3212.0
2022-08-26 12:50:00,487.11,487.18,486.78,487.02,4022.0,468.1025,468.1698,467.7854,468.016,4022.0
2022-08-26 13:00:00,487.02,488.71,487.02,488.45,3074.0,468.016,469.6401,468.016,469.3902,3074.0
2022-08-26 13:10:00,488.54,489.34,488.47,488.95,7961.0,469.4767,470.2455,469.4094,469.8707,7961.0
2022-08-26 13:20:00,488.95,489.11,488.48,489.0,3656.0,469.8707,470.0244,469.419,469.9187,3656.0
2022-08-26 13:30:00,488.96,489.04,488.4,488.4,2637.0,469.8803,469.9572,469.3421,469.3421,2637.0
2022-08-26 13:40:00,488.4,488.4,487.61,487.61,2132.0,469.3421,469.3421,468.583,468.583,2132.0
2022-08-26 13:50:00,487.86,487.88,487.24,487.46,1540.0,468.8232,468.8424,468.2274,468.4388,1540.0
2022-08-26 14:00:00,487.49,488.2,487.49,488.11,1977.0,468.4677,469.15,468.4677,469.0635,1977.0
2022-08-26 14:10:00,487.8,487.83,486.9,486.9,3497.0,468.7656,468.7944,467.9007,467.9007,3497.0
2022-08-26 14:20:00,487.13,487.14,485.64,485.9,3985.0,468.1217,468.1313,466.6898,466.9397,3985.0
2022-08-26 14:30:00,485.78,485.81,485.47,485.73,2234.0,466.8244,466.8532,466.5265,466.7763,2234.0
2022-08-26 14:40:00,485.68,485.69,484.96,485.64,8525.0,466.7283,466.7379,466.0364,466.6898,8525.0
2022-08-26 14:50:00,485.73,486.09,485.13,485.45,8693.0,466.7763,467.1223,466.1997,466.5073,8693.0
2022-08-26 15:00:00,485.42,485.58,484.52,484.52,6731.0,466.4784,466.6322,465.6136,465.6136,6731.0
2022-08-26 15:10:00,484.7,484.87,484.02,484.54,7596.0,465.7865,465.9499,465.1331,465.6328,7596.0
2022-08-26 15:20:00,484.79,485.3,483.78,485.07,4500.0,465.873,466.3631,464.9024,466.1421,4500.0
2022-08-26 15:30:00,484.85,485.31,484.11,485.17,11600.0,465.9307,466.3727,465.2195,466.2382,11600.0
2022-08-26 15:40:00,485.26,485.52,484.49,485.31,22890.0,466.3247,466.5745,465.5847,466.3727,22890.0
2022-08-26 15:50:00,485.59,485.59,483.08,483.47,56184.0,466.6418,466.6418,464.2297,464.6045,56184.0
2022-08-26 16:00:00,483.48,483.48,483.48,483.48,107952.0,464.6141,464.6141,464.6141,464.6141,107952.0
2022-08-26 16:10:00,483.48,483.48,483.48,483.48,0.0,464.6141,464.6141,464.6141,464.6141,0.0
2022-08-29 09:30:00,481.13,482.49,478.81,481.43,18726.0,462.3558,463.6628,460.1264,462.6441,18726.0
2022-08-29 09:40:00,480.68,483.27,480.56,482.91,14021.0,461.9234,464.4123,461.8081,464.0664,14021.0
2022-08-29 09:50:00,483.03,483.16,481.58,482.68,10939.0,464.1817,464.3066,462.7883,463.8453,10939.0
2022-08-29 10:00:00,482.92,484.56,482.68,484.5,7970.0,464.076,465.652,463.8453,465.5943,7970.0
2022-08-29 10:10:00,484.38,485.94,484.22,485.38,8283.0,465.479,466.9781,465.3253,466.44,8283.0
2022-08-29 10:20:00,485.25,485.46,483.5,484.94,8369.0,466.3151,466.5169,464.6334,466.0172,8369.0
2022-08-29 10:30:00,485.29,486.04,484.89,486.04,6079.0,466.3535,467.0742,465.9691,467.0742,6079.0
2022-08-29 10:40:00,485.72,486.56,485.48,485.49,10459.0,466.7667,467.5739,466.5361,466.5457,10459.0
2022-08-29 10:50:00,485.98,485.98,484.0,484.58,4434.0,467.0166,467.0166,465.1138,465.6712,4434.0
2022-08-29 11:00:00,484.42,485.65,484.42,485.51,3500.0,465.5175,466.6995,465.5175,466.5649,3500.0
2022-08-29 11:10:00,485.86,487.4,485.62,486.88,6702.0,466.9013,468.3812,466.6706,467.8815,6702.0
2022-08-29 11:20:00,486.26,487.21,486.26,486.63,2687.0,467.2857,468.1986,467.2857,467.6412,2687.0
2022-08-29 11:30:00,486.13,486.76,485.66,485.66,4362.0,467.1607,467.7661,466.7091,466.7091,4362.0
2022-08-29 11:40:00,485.36,485.75,484.94,485.44,3238.0,466.4208,466.7956,466.0172,466.4977,3238.0
2022-08-29 11:50:00,485.45,486.74,485.39,486.66,3255.0,466.5073,467.7469,466.4496,467.67,3255.0
2022-08-29 12:00:00,486.5,487.48,486.4,487.27,3939.0,467.5163,468.458,467.4202,468.2562,3939.0
2022-08-29 12:10:00,487.31,488.0,486.87,487.56,2200.0,468.2947,468.9578,467.8719,468.5349,2200.0
2022-08-29 12:20:00,487.57,488.03,487.18,487.92,2885.0,468.5445,468.9866,468.1698,468.8809,2885.0
2022-08-29 12:30:00,487.56,487.9,487.34,487.39,1503.0,468.5349,468.8617,468.3235,468.3716,1503.0
2022-08-29 12:40:00,488.38,489.12,488.38,488.55,6505.0,469.3229,470.0341,469.3229,469.4863,6505.0
2022-08-29 12:50:00,488.67,489.0,488.4,489.0,1917.0,469.6016,469.9187,469.3421,469.9187,1917.0
2022-08-29 13:00:00,489.0,489.04,488.22,488.78,3416.0,469.9187,469.9572,469.1692,469.7073,3416.0
2022-08-29 13:10:00,488.57,488.57,487.86,487.96,2743.0,469.5055,469.5055,468.8232,468.9193,2743.0
2022-08-29 13:20:00,488.15,488.63,488.04,488.63,2724.0,469.1019,469.5632,468.9962,469.5632,2724.0
2022-08-29 13:30:00,488.64,489.32,488.64,489.0,7608.0,469.5728,470.2263,469.5728,469.9187,7608.0
2022-08-29 13:40:00,489.0,490.37,488.74,490.0,17857.0,469.9187,471.2353,469.6689,470.8797,17857.0
2022-08-29 13:50:00,489.97,490.22,489.05,490.06,7380.0,470.8509,471.0911,469.9668,470.9374,7380.0
2022-08-29 14:00:00,489.71,489.77,489.39,489.44,4060.0,470.601,470.6587,470.2935,470.3416,4060.0
2022-08-29 14:10:00,489.6,490.21,488.98,489.12,14053.0,470.4953,471.0815,469.8995,470.0341,14053.0
2022-08-29 14:20:00,489.23,489.68,488.94,489.68,19647.0,470.1398,470.5722,469.8611,470.5722,19647.0
2022-08-29 14:30:00,489.91,490.23,488.73,489.0,11344.0,470.7932,471.1007,469.6593,469.9187,11344.0
2022-08-29 14:40:00,489.08,489.2,488.59,489.05,9026.0,469.9956,470.1109,469.5247,469.9668,9026.0
2022-08-29 14:50:00,488.82,488.97,488.2,488.84,4804.0,469.7458,469.8899,469.15,469.765,4804.0
2022-08-29 15:00:00,489.18,489.7,489.02,489.7,4624.0,470.0917,470.5914,469.938,470.5914,4624.0
2022-08-29 15:10:00,489.61,490.66,489.54,490.25,3517.0,470.5049,471.514,470.4377,471.12,3517.0
2022-08-29 15:20:00,490.28,490.62,490.02,490.35,4200.0,471.1488,471.4755,470.8989,471.2161,4200.0
2022-08-29 15:30:00,490.11,490.85,489.93,490.4,9673.0,470.9854,471.6965,470.8124,471.2641,9673.0
2022-08-29 15:40:00,490.52,490.73,489.74,489.85,4743.0,471.3794,471.5812,470.6299,470.7356,4743.0
2022-08-29 15:50:00,489.67,490.09,488.45,488.51,37948.0,470.5626,470.9662,469.3902,469.4479,37948.0
2022-08-29 16:00:00,488.51,488.51,488.51,488.51,73229.0,469.4479,469.4479,469.4479,469.4479,73229.0
2022-08-29 16:10:00,488.51,488.51,488.51,488.51,0.0,469.4479,469.4479,469.4479,469.4479,0.0
2022-08-30 09:30:00,488.27,490.92,488.0,488.76,15903.0,469.2172,471.7638,468.9578,469.6881,15903.0
2022-08-30 09:40:00,488.34,489.99,487.49,489.99,7640.0,469.2845,470.8701,468.4677,470.8701,7640.0
2022-08-30 09:50:00,489.98,490.98,487.89,490.98,13020.0,470.8605,471.8215,468.8521,471.8215,13020.0
2022-08-30 10:00:00,491.4,491.4,488.7,489.66,8487.0,472.2251,472.2251,469.6304,470.553,8487.0
2022-08-30 10:10:00,489.87,489.87,488.9,489.39,9576.0,470.7548,470.7548,469.8226,470.2935,9576.0
2022-08-30 10:20:00,489.02,492.15,488.38,491.1,6523.0,469.938,472.9458,469.3229,471.9368,6523.0
2022-08-30 10:30:00,490.95,491.71,487.0,487.59,15872.0,471.7926,472.523,467.9968,468.5638,15872.0
2022-08-30 10:40:00,487.59,488.3,485.0,485.52,19861.0,468.5638,469.2461,466.0748,466.5745,19861.0
2022-08-30 10:50:00,485.37,486.61,483.92,484.97,20915.0,466.4304,467.622,465.037,466.046,20915.0
2022-08-30 11:00:00,484.93,487.96,484.93,486.5,5775.0,466.0076,468.9193,466.0076,467.5163,5775.0
2022-08-30 11:10:00,486.89,487.19,485.42,486.34,12041.0,467.8911,468.1794,466.4784,467.3625,12041.0
2022-08-30 11:20:00,486.37,486.79,484.84,486.27,7044.0,467.3914,467.795,465.9211,467.2953,7044.0
2022-08-30 11:30:00,485.99,487.11,485.46,486.36,20706.0,467.0262,468.1025,466.5169,467.3818,20706.0
2022-08-30 11:40:00,486.29,486.71,485.81,485.99,19878.0,467.3145,467.7181,466.8532,467.0262,19878.0
2022-08-30 11:50:00,485.99,487.34,485.6,486.75,17456.0,467.0262,468.3235,466.6514,467.7565,17456.0
2022-08-30 12:00:00,486.87,487.17,485.15,486.35,8099.0,467.8719,468.1601,466.219,467.3721,8099.0
2022-08-30 12:10:00,486.02,486.98,485.61,486.56,11311.0,467.055,467.9776,466.661,467.5739,11311.0
2022-08-30 12:20:00,486.49,486.94,485.98,486.42,7414.0,467.5067,467.9391,467.0166,467.4394,7414.0
2022-08-30 12:30:00,486.5,486.78,485.8,486.78,11300.0,467.5163,467.7854,466.8436,467.7854,11300.0
2022-08-30 12:40:00,486.63,487.19,485.87,486.0,8315.0,467.6412,468.1794,466.9109,467.0358,8315.0
2022-08-30 12:50:00,486.02,487.15,485.98,486.43,5747.0,467.055,468.1409,467.0166,467.449,5747.0
2022-08-30 13:00:00,486.34,486.7,485.81,486.01,7704.0,467.3625,467.7085,466.8532,467.0454,7704.0
2022-08-30 13:10:00,486.0,486.6,485.79,486.11,21377.0,467.0358,467.6124,466.834,467.1415,21377.0
2022-08-30 13:20:00,485.96,486.54,485.95,486.54,17787.0,466.9974,467.5547,466.9878,467.5547,17787.0
2022-08-30 13:30:00,486.63,487.17,485.42,485.81,16658.0,467.6412,468.1601,466.4784,466.8532,16658.0
2022-08-30 13:40:00,485.84,486.21,484.49,485.01,17245.0,466.882,467.2376,465.5847,466.0844,17245.0
2022-08-30 13:50:00,485.0,485.81,484.97,485.67,11734.0,466.0748,466.8532,466.046,466.7187,11734.0
2022-08-30 14:00:00,485.78,486.28,485.66,485.93,7029.0,466.8244,467.3049,466.7091,466.9685,7029.0
2022-08-30 14:10:00,485.93,486.66,485.76,485.99,10722.0,466.9685,467.67,466.8052,467.0262,10722.0
2022-08-30 14:20:00,485.99,486.71,485.71,485.85,11940.0,467.0262,467.7181,466.7571,466.8917,11940.0
2022-08-30 14:30:00,485.81,486.52,485.63,486.07,7911.0,466.8532,467.5355,466.6802,467.1031,7911.0
2022-08-30 14:40:00,486.14,486.14,484.94,485.58,10819.0,467.1703,467.1703,466.0172,466.6322,10819.0
2022-08-30 14:50:00,485.85,486.08,485.34,485.71,6529.0,466.8917,467.1127,466.4016,466.7571,6529.0
2022-08-30 15:00:00,485.38,487.74,485.24,487.41,6992.0,466.44,468.7079,466.3055,468.3908,6992.0
2022-08-30 15:10:00,487.54,488.0,486.73,487.36,9542.0,468.5157,468.9578,467.7373,468.3427,9542.0
2022-08-30 15:20:00,487.35,487.35,486.4,486.85,7593.0,468.3331,468.3331,467.4202,467.8526,7593.0
2022-08-30 15:30:00,486.4,486.97,486.21,486.74,16575.0,467.4202,467.9679,467.2376,467.7469,16575.0
2022-08-30 15:40:00,486.55,487.38,486.37,486.71,20529.0,467.5643,468.362,467.3914,467.7181,20529.0
2022-08-30 15:50:00,486.82,487.49,486.31,487.48,76878.0,467.8238,468.4677,467.3337,468.458,76878.0
2022-08-30 16:00:00,487.18,487.18,486.85,486.85,81931.0,468.1698,468.1698,467.8526,467.8526,81931.0
2022-08-30 16:10:00,486.85,486.85,486.85,486.85,0.0,467.8526,467.8526,467.8526,467.8526,0.0
2022-08-31 09:30:00,484.83,491.06,484.83,489.03,22164.0,465.9115,471.8984,465.9115,469.9476,22164.0
2022-08-31 09:40:00,487.85,491.92,487.43,490.94,11589.0,468.8136,472.7248,468.41,471.783,11589.0
2022-08-31 09:50:00,491.79,491.95,489.53,491.24,10825.0,472.5999,472.7536,470.4281,472.0713,10825.0
2022-08-31 10:00:00,491.28,491.28,489.41,490.25,18801.0,472.1098,472.1098,470.3127,471.12,18801.0
2022-08-31 10:10:00,490.57,490.71,488.0,490.15,15635.0,471.4275,471.562,468.9578,471.0239,15635.0
2022-08-31 10:20:00,489.7,490.29,488.0,489.24,7377.0,470.5914,471.1584,468.9578,470.1494,7377.0
2022-08-31 10:30:00,489.2,490.49,488.79,489.94,8943.0,470.1109,471.3506,469.7169,470.8221,8943.0
2022-08-31 10:40:00,489.69,492.62,489.3,491.68,19240.0,470.5818,473.3975,470.207,472.4942,19240.0
2022-08-31 10:50:00,491.69,492.42,490.86,490.86,6146.0,472.5038,473.2053,471.7062,471.7062,6146.0
2022-08-31 11:00:00,490.54,490.57,488.5,488.85,8252.0,471.3986,471.4275,469.4382,469.7746,8252.0
2022-08-31 11:10:00,488.85,489.62,488.05,489.31,5576.0,469.7746,470.5145,469.0058,470.2166,5576.0
2022-08-31 11:20:00,489.58,490.3,488.55,490.08,8695.0,470.4761,471.168,469.4863,470.9566,8695.0
2022-08-31 11:30:00,490.08,490.15,488.79,490.15,7668.0,470.9566,471.0239,469.7169,471.0239,7668.0
2022-08-31 11:40:00,489.77,489.94,489.29,489.73,5124.0,470.6587,470.8221,470.1974,470.6203,5124.0
2022-08-31 11:50:00,489.48,490.68,489.48,490.55,7118.0,470.38,471.5332,470.38,471.4083,7118.0
2022-08-31 12:00:00,490.29,490.68,489.85,489.96,5960.0,471.1584,471.5332,470.7356,470.8413,5960.0
2022-08-31 12:10:00,490.06,490.17,489.39,489.39,7792.0,470.9374,471.0431,470.2935,470.2935,7792.0
2022-08-31 12:20:00,489.23,489.23,488.35,488.84,8988.0,470.1398,470.1398,469.2941,469.765,8988.0
2022-08-31 12:30:00,488.83,489.28,488.41,488.41,3744.0,469.7554,470.1878,469.3518,469.3518,3744.0
2022-08-31 12:40:00,488.24,488.71,488.0,488.04,9793.0,469.1884,469.6401,468.9578,468.9962,9793.0
2022-08-31 12:50:00,488.02,488.02,487.19,487.57,3325.0,468.977,468.977,468.1794,468.5445,3325.0
2022-08-31 13:00:00,487.57,488.0,487.05,487.21,5320.0,468.5445,468.9578,468.0448,468.1986,5320.0
2022-08-31 13:10:00,487.16,488.21,487.15,487.83,8082.0,468.1505,469.1596,468.1409,468.7944,8082.0
2022-08-31 13:20:00,487.77,488.01,486.75,488.01,8477.0,468.7367,468.9674,467.7565,468.9674,8477.0
2022-08-31 13:30:00,487.84,488.94,487.84,488.51,9385.0,468.804,469.8611,468.804,469.4479,9385.0
2022-08-31 13:40:00,488.22,489.03,487.98,488.22,6848.0,469.1692,469.9476,468.9385,469.1692,6848.0
2022-08-31 13:50:00,488.1,489.05,487.11,487.11,26670.0,469.0539,469.9668,468.1025,468.1025,26670.0
2022-08-31 14:00:00,487.34,487.5,484.97,486.75,10106.0,468.3235,468.4773,466.046,467.7565,10106.0
2022-08-31 14:10:00,486.41,487.24,485.53,487.15,7772.0,467.4298,468.2274,466.5841,468.1409,7772.0
2022-08-31 14:20:00,487.09,488.59,486.84,488.04,9270.0,468.0833,469.5247,467.843,468.9962,9270.0
2022-08-31 14:30:00,488.19,488.2,487.11,487.26,4618.0,469.1403,469.15,468.1025,468.2466,4618.0
2022-08-31 14:40:00,487.03,487.55,486.49,487.52,8599.0,468.0256,468.5253,467.5067,468.4965,8599.0
2022-08-31 14:50:00,487.31,487.94,487.11,487.89,9740.0,468.2947,468.9001,468.1025,468.8521,9740.0
2022-08-31 15:00:00,487.84,488.15,487.31,487.31,6314.0,468.804,469.1019,468.2947,468.2947,6314.0
2022-08-31 15:10:00,487.08,487.82,486.79,487.67,7693.0,468.0737,468.7848,467.795,468.6406,7693.0
2022-08-31 15:20:00,487.43,487.75,486.84,487.02,7352.0,468.41,468.7175,467.843,468.016,7352.0
2022-08-31 15:30:00,486.83,486.83,485.29,486.83,14596.0,467.8334,467.8334,466.3535,467.8334,14596.0
2022-08-31 15:40:00,486.98,487.6,486.4,487.06,32955.0,467.9776,468.5734,467.4202,468.0544,32955.0
2022-08-31 15:50:00,486.95,486.95,485.1,485.1,102966.0,467.9487,467.9487,466.1709,466.1709,102966.0
2022-08-31 16:00:00,485.11,485.11,485.11,485.11,350980.0,466.1805,466.1805,466.1805,466.1805,350980.0
2022-08-31 16:10:00,485.11,485.11,485.11,485.11,0.0,466.1805,466.1805,466.1805,466.1805,0.0
2022-09-01 09:30:00,487.85,487.85,483.87,485.61,17306.0,468.8136,468.8136,464.9889,466.661,17306.0
2022-09-01 09:40:00,486.44,489.36,486.44,489.06,3567.0,467.4586,470.2647,467.4586,469.9764,3567.0
2022-09-01 09:50:00,489.06,491.33,489.05,491.33,8926.0,469.9764,472.1578,469.9668,472.1578,8926.0
2022-09-01 10:00:00,490.61,490.85,487.58,488.08,11950.0,471.4659,471.6965,468.5541,469.0346,11950.0
2022-09-01 10:10:00,488.49,489.11,486.56,487.89,10596.0,469.4286,470.0244,467.5739,468.8521,10596.0
2022-09-01 10:20:00,487.52,488.31,486.55,486.55,20992.0,468.4965,469.2557,467.5643,467.5643,20992.0
2022-09-01 10:30:00,486.92,487.36,485.51,485.51,8528.0,467.9199,468.3427,466.5649,466.5649,8528.0
2022-09-01 10:40:00,485.25,486.44,484.46,484.47,5039.0,466.3151,467.4586,465.5559,465.5655,5039.0
2022-09-01 10:50:00,484.71,486.45,484.26,485.75,11015.0,465.7961,467.4682,465.3637,466.7956,11015.0
2022-09-01 11:00:00,485.92,487.56,485.9,487.56,6397.0,466.9589,468.5349,466.9397,468.5349,6397.0
2022-09-01 11:10:00,487.56,489.3,487.45,489.12,14093.0,468.5349,470.207,468.4292,470.0341,14093.0
2022-09-01 11:20:00,488.84,490.72,488.82,490.55,6400.0,469.765,471.5716,469.7458,471.4083,6400.0
2022-09-01 11:30:00,490.74,493.79,490.74,492.79,9664.0,471.5908,474.5218,471.5908,473.5608,9664.0
2022-09-01 11:40:00,492.79,493.04,491.63,493.04,5670.0,473.5608,473.8011,472.4461,473.8011,5670.0
2022-09-01 11:50:00,493.02,493.02,491.34,492.8,5355.0,473.7819,473.7819,472.1674,473.5705,5355.0
2022-09-01 12:00:00,493.09,493.65,492.5,493.53,3211.0,473.8491,474.3873,473.2822,474.272,3211.0
2022-09-01 12:10:00,493.58,494.9,493.16,494.16,4778.0,474.32,475.5885,473.9164,474.8774,4778.0
2022-09-01 12:20:00,494.44,494.63,493.65,494.14,4582.0,475.1465,475.329,474.3873,474.8582,4582.0
2022-09-01 12:30:00,493.78,494.09,493.22,493.37,8353.0,474.5122,474.8101,473.9741,474.1182,8353.0
2022-09-01 12:40:00,493.31,493.52,491.58,491.77,3876.0,474.0606,474.2624,472.3981,472.5806,3876.0
2022-09-01 12:50:00,491.93,492.01,490.46,490.46,5376.0,472.7344,472.8113,471.3218,471.3218,5376.0
2022-09-01 13:00:00,490.36,490.97,490.34,490.92,5659.0,471.2257,471.8119,471.2064,471.7638,5659.0
2022-09-01 13:10:00,490.93,490.93,489.4,490.87,9616.0,471.7734,471.7734,470.3031,471.7158,9616.0
2022-09-01 13:20:00,490.98,491.41,490.33,490.65,13254.0,471.8215,472.2347,471.1968,471.5044,13254.0
2022-09-01 13:30:00,490.38,490.66,489.94,489.94,8350.0,471.2449,471.514,470.8221,470.8221,8350.0
2022-09-01 13:40:00,490.13,490.4,489.81,490.08,7819.0,471.0046,471.2641,470.6971,470.9566,7819.0
2022-09-01 13:50:00,489.96,490.09,489.51,489.64,4192.0,470.8413,470.9662,470.4088,470.5338,4192.0
2022-09-01 14:00:00,489.79,490.47,489.39,490.11,7855.0,470.6779,471.3314,470.2935,470.9854,7855.0
2022-09-01 14:10:00,490.11,490.12,489.67,490.09,2820.0,470.9854,470.995,470.5626,470.9662,2820.0
2022-09-01 14:20:00,490.26,491.41,490.09,491.19,8034.0,471.1296,472.2347,470.9662,472.0233,8034.0
2022-09-01 14:30:00,491.58,491.75,490.07,490.08,4840.0,472.3981,472.5614,470.947,470.9566,4840.0
2022-09-01 14:40:00,489.81,490.53,489.09,489.65,6039.0,470.6971,471.389,470.0052,470.5434,6039.0
2022-09-01 14:50:00,489.08,489.9,488.88,489.79,4554.0,469.9956,470.7836,469.8034,470.6779,4554.0
2022-09-01 15:00:00,489.82,491.14,489.54,490.65,6237.0,470.7067,471.9752,470.4377,471.5044,6237.0
2022-09-01 15:10:00,490.49,490.96,489.7,489.7,5325.0,471.3506,471.8023,470.5914,470.5914,5325.0
2022-09-01 15:20:00,489.65,489.92,489.0,489.0,5991.0,470.5434,470.8028,469.9187,469.9187,5991.0
2022-09-01 15:30:00,488.58,489.45,488.39,488.92,7653.0,469.5151,470.3512,469.3325,469.8419,7653.0
2022-09-01 15:40:00,488.9,489.55,488.46,489.15,10906.0,469.8226,470.4473,469.3998,470.0629,10906.0
2022-09-01 15:50:00,488.53,490.41,488.53,490.36,35901.0,469.4671,471.2737,469.4671,471.2257,35901.0
2022-09-01 16:00:00,490.17,490.17,490.17,490.17,127278.0,471.0431,471.0431,471.0431,471.0431,127278.0
2022-09-01 16:10:00,490.17,490.17,490.17,490.17,0.0,471.0431,471.0431,471.0431,471.0431,0.0
2022-09-02 09:30:00,492.89,494.57,490.31,492.11,17852.0,473.6569,475.2714,471.1776,472.9074,17852.0
2022-09-02 09:40:00,492.15,492.15,489.92,491.5,2380.0,472.9458,472.9458,470.8028,472.3212,2380.0
2022-09-02 09:50:00,491.55,491.89,491.0,491.74,4758.0,472.3692,472.696,471.8407,472.5518,4758.0
2022-09-02 10:00:00,491.73,491.73,489.4,490.16,1842.0,472.5422,472.5422,470.3031,471.0335,1842.0
2022-09-02 10:10:00,490.51,490.9,489.93,490.83,4357.0,471.3698,471.7446,470.8124,471.6773,4357.0
2022-09-02 10:20:00,490.74,492.32,489.7,491.57,23411.0,471.5908,473.1092,470.5914,472.3885,23411.0
2022-09-02 10:30:00,491.68,492.94,491.52,492.94,5750.0,472.4942,473.705,472.3404,473.705,5750.0
2022-09-02 10:40:00,492.98,494.24,492.79,492.8,3027.0,473.7434,474.9543,473.5608,473.5705,3027.0
2022-09-02 10:50:00,492.54,493.58,491.71,491.81,10704.0,473.3206,474.32,472.523,472.6191,10704.0
2022-09-02 11:00:00,491.88,493.65,491.67,491.67,6207.0,472.6864,474.3873,472.4846,472.4846,6207.0
2022-09-02 11:10:00,491.5,493.05,491.5,492.9,12227.0,472.3212,473.8107,472.3212,473.6666,12227.0
2022-09-02 11:20:00,492.85,493.55,492.62,493.37,3829.0,473.6185,474.2912,473.3975,474.1182,3829.0
2022-09-02 11:30:00,493.64,493.74,492.72,492.91,3477.0,474.3777,474.4738,473.4936,473.6762,3477.0
2022-09-02 11:40:00,492.32,493.07,492.21,493.07,5418.0,473.1092,473.8299,473.0035,473.8299,5418.0
2022-09-02 11:50:00,492.73,492.73,492.01,492.17,3376.0,473.5032,473.5032,472.8113,472.965,3376.0
2022-09-02 12:00:00,492.54,493.48,492.53,492.94,2164.0,473.3206,474.2239,473.311,473.705,2164.0
2022-09-02 12:10:00,493.05,493.05,492.0,492.02,2523.0,473.8107,473.8107,472.8017,472.8209,2523.0
2022-09-02 12:20:00,491.74,491.74,490.3,490.63,3733.0,472.5518,472.5518,471.168,471.4851,3733.0
2022-09-02 12:30:00,490.57,490.59,489.39,489.77,3336.0,471.4275,471.4467,470.2935,470.6587,3336.0
2022-09-02 12:40:00,489.61,489.8,488.65,488.65,2400.0,470.5049,470.6875,469.5824,469.5824,2400.0
2022-09-02 12:50:00,489.1,489.56,487.88,488.59,2657.0,470.0148,470.4569,468.8424,469.5247,2657.0
2022-09-02 13:00:00,488.21,488.21,486.33,486.33,4014.0,469.1596,469.1596,467.3529,467.3529,4014.0
2022-09-02 13:10:00,486.66,486.91,486.14,486.5,4528.0,467.67,467.9103,467.1703,467.5163,4528.0
2022-09-02 13:20:00,486.34,486.55,484.93,485.14,4435.0,467.3625,467.5643,466.0076,466.2094,4435.0
2022-09-02 13:30:00,484.86,484.98,484.28,484.9,2706.0,465.9403,466.0556,465.3829,465.9787,2706.0
2022-09-02 13:40:00,485.21,486.09,484.34,484.47,6511.0,466.2766,467.1223,465.4406,465.5655,6511.0
2022-09-02 13:50:00,484.02,484.33,482.88,483.94,10743.0,465.1331,465.431,464.0375,465.0562,10743.0
2022-09-02 14:00:00,484.16,484.74,483.66,484.74,3248.0,465.2676,465.825,464.7871,465.825,3248.0
2022-09-02 14:10:00,484.2,484.2,483.06,483.41,6068.0,465.306,465.306,464.2105,464.5469,6068.0
2022-09-02 14:20:00,483.07,483.89,482.76,483.52,5233.0,464.2201,465.0081,463.9222,464.6526,5233.0
2022-09-02 14:30:00,483.54,484.59,483.3,484.36,4867.0,464.6718,465.6808,464.4412,465.4598,4867.0
2022-09-02 14:40:00,484.24,484.24,483.2,483.45,4487.0,465.3445,465.3445,464.3451,464.5853,4487.0
2022-09-02 14:50:00,483.22,483.36,482.16,482.16,4500.0,464.3643,464.4988,463.3456,463.3456,4500.0
2022-09-02 15:00:00,482.21,483.48,482.21,483.03,9911.0,463.3937,464.6141,463.3937,464.1817,9911.0
2022-09-02 15:10:00,483.0,484.4,483.0,483.99,6616.0,464.1529,465.4982,464.1529,465.1042,6616.0
2022-09-02 15:20:00,484.14,484.53,482.68,483.47,9316.0,465.2484,465.6232,463.8453,464.6045,9316.0
2022-09-02 15:30:00,483.31,483.31,480.67,480.91,7412.0,464.4508,464.4508,461.9138,462.1444,7412.0
2022-09-02 15:40:00,480.79,480.85,479.67,480.71,11063.0,462.0291,462.0868,460.9528,461.9522,11063.0
2022-09-02 15:50:00,481.18,482.37,480.64,482.0,60399.0,462.4039,463.5474,461.885,463.1919,60399.0
2022-09-02 16:00:00,481.99,481.99,481.99,481.99,92292.0,463.1823,463.1823,463.1823,463.1823,92292.0
2022-09-02 16:10:00,481.99,481.99,481.99,481.99,0.0,463.1823,463.1823,463.1823,463.1823,0.0
2022-09-06 09:30:00,481.15,483.38,478.5,479.12,21463.0,462.3751,464.518,459.8285,460.4243,21463.0
2022-09-06 09:40:00,479.47,480.9,478.4,480.3,6040.0,460.7606,462.1348,459.7324,461.5582,6040.0
2022-09-06 09:50:00,480.54,482.38,479.25,482.37,17790.0,461.7889,463.5571,460.5492,463.5474,17790.0
2022-09-06 10:00:00,482.09,482.67,480.22,482.53,7999.0,463.2784,463.8357,461.4813,463.7012,7999.0
2022-09-06 10:10:00,482.44,482.97,480.97,481.58,11181.0,463.6147,464.124,462.2021,462.7883,11181.0
2022-09-06 10:20:00,481.53,481.69,480.0,480.52,8003.0,462.7402,462.894,461.2699,461.7696,8003.0
2022-09-06 10:30:00,480.78,481.68,480.11,481.33,14513.0,462.0195,462.8844,461.3756,462.548,14513.0
2022-09-06 10:40:00,481.32,483.99,481.3,483.66,12734.0,462.5384,465.1042,462.5192,464.7871,12734.0
2022-09-06 10:50:00,483.66,486.16,483.65,486.03,5784.0,464.7871,467.1896,464.7775,467.0646,5784.0
2022-09-06 11:00:00,485.37,487.29,485.14,486.43,4947.0,466.4304,468.2755,466.2094,467.449,4947.0
2022-09-06 11:10:00,486.51,486.51,484.97,485.05,4065.0,467.5259,467.5259,466.046,466.1229,4065.0
2022-09-06 11:20:00,484.82,485.02,483.22,483.47,10505.0,465.9018,466.094,464.3643,464.6045,10505.0
2022-09-06 11:30:00,483.32,484.21,483.14,483.14,3382.0,464.4604,465.3156,464.2874,464.2874,3382.0
2022-09-06 11:40:00,483.94,485.0,483.94,484.43,3244.0,465.0562,466.0748,465.0562,465.5271,3244.0
2022-09-06 11:50:00,484.35,484.44,483.49,484.2,4041.0,465.4502,465.5367,464.6237,465.306,4041.0
2022-09-06 12:00:00,483.88,484.27,482.61,482.61,2297.0,464.9985,465.3733,463.7781,463.7781,2297.0
2022-09-06 12:10:00,481.93,482.25,481.22,481.44,3743.0,463.1246,463.4321,462.4423,462.6537,3743.0
2022-09-06 12:20:00,481.0,481.27,480.42,481.0,3747.0,462.2309,462.4904,461.6735,462.2309,3747.0
2022-09-06 12:30:00,481.11,481.11,479.93,480.46,2548.0,462.3366,462.3366,461.2027,461.712,2548.0
2022-09-06 12:40:00,480.46,481.06,479.97,480.72,3060.0,461.712,462.2886,461.2411,461.9618,3060.0
2022-09-06 12:50:00,480.9,481.34,479.81,480.97,5503.0,462.1348,462.5576,461.0873,462.2021,5503.0
2022-09-06 13:00:00,480.7,480.86,478.7,478.7,10064.0,461.9426,462.0964,460.0207,460.0207,10064.0
2022-09-06 13:10:00,478.63,478.64,477.37,477.69,7324.0,459.9534,459.963,458.7426,459.0501,7324.0
2022-09-06 13:20:00,477.7,478.38,476.84,477.36,8446.0,459.0597,459.7131,458.2332,458.7329,8446.0
2022-09-06 13:30:00,477.42,479.08,477.42,479.07,5924.0,458.7906,460.3858,458.7906,460.3762,5924.0
2022-09-06 13:40:00,478.95,478.95,477.44,478.45,10624.0,460.2609,460.2609,458.8098,459.7804,10624.0
2022-09-06 13:50:00,478.65,479.33,478.43,479.29,8603.0,459.9726,460.6261,459.7612,460.5876,8603.0
2022-09-06 14:00:00,479.01,479.5,478.57,479.03,8476.0,460.3186,460.7894,459.8957,460.3378,8476.0
2022-09-06 14:10:00,479.08,480.21,479.07,479.84,10090.0,460.3858,461.4717,460.3762,461.1162,10090.0
2022-09-06 14:20:00,479.7,479.7,479.26,479.47,8967.0,460.9816,460.9816,460.5588,460.7606,8967.0
2022-09-06 14:30:00,479.47,479.63,478.68,479.19,10046.0,460.7606,460.9144,460.0014,460.4915,10046.0
2022-09-06 14:40:00,479.42,479.42,478.26,478.55,7722.0,460.7126,460.7126,459.5978,459.8765,7722.0
2022-09-06 14:50:00,478.23,478.81,478.06,478.08,10339.0,459.569,460.1264,459.4056,459.4248,10339.0
2022-09-06 15:00:00,478.16,478.77,477.59,478.77,11694.0,459.5017,460.0879,458.954,460.0879,11694.0
2022-09-06 15:10:00,478.78,478.91,477.92,478.07,9175.0,460.0975,460.2225,459.2711,459.4152,9175.0
2022-09-06 15:20:00,477.89,479.01,477.59,478.11,15447.0,459.2423,460.3186,458.954,459.4537,15447.0
2022-09-06 15:30:00,477.97,478.18,477.05,477.05,9320.0,459.3191,459.5209,458.435,458.435,9320.0
2022-09-06 15:40:00,477.13,479.1,476.92,477.71,19128.0,458.5119,460.405,458.3101,459.0693,19128.0
2022-09-06 15:50:00,477.54,477.82,476.06,477.37,87931.0,458.9059,459.175,457.4837,458.7426,87931.0
2022-09-06 16:00:00,477.0,477.0,477.0,477.0,225887.0,458.387,458.387,458.387,458.387,225887.0
2022-09-06 16:10:00,477.0,477.0,477.0,477.0,0.0,458.387,458.387,458.387,458.387,0.0
2022-09-07 09:30:00,476.91,477.6,475.38,476.9,11708.0,458.3005,458.9636,456.8302,458.2909,11708.0
2022-09-07 09:40:00,475.66,477.72,475.63,475.73,8222.0,457.0993,459.0789,457.0704,457.1665,8222.0
2022-09-07 09:50:00,475.71,477.69,474.54,477.25,19307.0,457.1473,459.0501,456.023,458.6272,19307.0
2022-09-07 10:00:00,477.41,479.3,475.89,478.82,10231.0,458.781,460.5972,457.3203,460.136,10231.0
2022-09-07 10:10:00,478.83,478.83,477.41,477.93,18433.0,460.1456,460.1456,458.781,459.2807,18433.0
2022-09-07 10:20:00,477.94,481.0,477.94,480.9,5534.0,459.2903,462.2309,459.2903,462.1348,5534.0
2022-09-07 10:30:00,481.09,483.16,480.97,481.31,10533.0,462.3174,464.3066,462.2021,462.5288,10533.0
2022-09-07 10:40:00,481.33,481.74,480.64,480.72,5856.0,462.548,462.942,461.885,461.9618,5856.0
2022-09-07 10:50:00,480.77,480.97,479.66,480.08,16931.0,462.0099,462.2021,460.9432,461.3468,16931.0
2022-09-07 11:00:00,480.47,481.42,480.25,481.09,10970.0,461.7216,462.6345,461.5102,462.3174,10970.0
2022-09-07 11:10:00,480.9,481.75,480.82,480.82,17946.0,462.1348,462.9516,462.0579,462.0579,17946.0
2022-09-07 11:20:00,481.15,482.11,481.14,481.59,5776.0,462.3751,463.2976,462.3654,462.7979,5776.0
2022-09-07 11:30:00,481.49,481.88,481.21,481.65,3846.0,462.7018,463.0766,462.4327,462.8555,3846.0
2022-09-07 11:40:00,481.52,481.8,480.81,481.59,10404.0,462.7306,462.9997,462.0483,462.7979,10404.0
2022-09-07 11:50:00,481.59,481.78,480.7,481.06,6246.0,462.7979,462.9805,461.9426,462.2886,6246.0
2022-09-07 12:00:00,481.0,481.25,480.56,481.0,7507.0,462.2309,462.4711,461.8081,462.2309,7507.0
2022-09-07 12:10:00,481.16,481.3,480.75,480.77,4940.0,462.3847,462.5192,461.9907,462.0099,4940.0
2022-09-07 12:20:00,480.54,481.31,479.86,480.87,5744.0,461.7889,462.5288,461.1354,462.106,5744.0
2022-09-07 12:30:00,481.27,482.59,481.09,482.46,10037.0,462.4904,463.7589,462.3174,463.6339,10037.0
2022-09-07 12:40:00,482.63,482.63,481.9,482.35,5251.0,463.7973,463.7973,463.0958,463.5282,5251.0
2022-09-07 12:50:00,482.56,483.0,482.0,483.0,4478.0,463.73,464.1529,463.1919,464.1529,4478.0
2022-09-07 13:00:00,483.15,483.9,483.0,483.12,2076.0,464.297,465.0177,464.1529,464.2682,2076.0
2022-09-07 13:10:00,483.09,483.27,482.24,482.24,3820.0,464.2394,464.4123,463.4225,463.4225,3820.0
2022-09-07 13:20:00,482.25,482.91,482.09,482.8,2689.0,463.4321,464.0664,463.2784,463.9607,2689.0
2022-09-07 13:30:00,482.66,482.82,481.99,482.69,6438.0,463.8261,463.9799,463.1823,463.855,6438.0
2022-09-07 13:40:00,482.89,483.84,482.89,483.84,1680.0,464.0472,464.9601,464.0472,464.9601,1680.0
2022-09-07 13:50:00,483.98,484.97,483.95,484.45,10323.0,465.0946,466.046,465.0658,465.5463,10323.0
2022-09-07 14:00:00,484.31,485.44,484.3,484.44,6391.0,465.4117,466.4977,465.4021,465.5367,6391.0
2022-09-07 14:10:00,484.37,484.52,483.45,483.47,7668.0,465.4694,465.6136,464.5853,464.6045,7668.0
2022-09-07 14:20:00,483.63,484.38,483.47,484.36,3720.0,464.7583,465.479,464.6045,465.4598,3720.0
2022-09-07 14:30:00,484.65,485.19,484.44,484.45,5358.0,465.7385,466.2574,465.5367,465.5463,5358.0
2022-09-07 14:40:00,484.66,485.09,484.66,484.8,5320.0,465.7481,466.1613,465.7481,465.8826,5320.0
2022-09-07 14:50:00,484.76,485.0,484.14,485.0,7853.0,465.8442,466.0748,465.2484,466.0748,7853.0
2022-09-07 15:00:00,484.88,485.89,484.27,485.89,10822.0,465.9595,466.9301,465.3733,466.9301,10822.0
2022-09-07 15:10:00,485.83,486.15,485.62,485.87,33480.0,466.8724,467.1799,466.6706,466.9109,33480.0
2022-09-07 15:20:00,485.73,486.85,485.66,486.85,11418.0,466.7763,467.8526,466.7091,467.8526,11418.0
2022-09-07 15:30:00,486.67,486.97,485.63,485.82,6942.0,467.6797,467.9679,466.6802,466.8628,6942.0
2022-09-07 15:40:00,485.95,486.11,484.95,486.02,19682.0,466.9878,467.1415,466.0268,467.055,19682.0
2022-09-07 15:50:00,486.03,486.03,484.45,485.02,63740.0,467.0646,467.0646,465.5463,466.094,63740.0
2022-09-07 16:00:00,485.02,485.02,485.02,485.02,129242.0,466.094,466.094,466.094,466.094,129242.0
2022-09-07 16:10:00,485.02,485.02,485.02,485.02,0.0,466.094,466.094,466.094,466.094,0.0
2022-09-08 09:30:00,482.54,483.82,482.54,483.75,8213.0,464.9237,466.157,464.9237,466.0896,8213.0
2022-09-08 09:40:00,483.36,486.43,483.22,485.89,11360.0,465.7138,468.6717,465.5789,468.1514,11360.0
2022-09-08 09:50:00,486.44,486.96,484.65,486.71,13640.0,468.6814,469.1824,466.9567,468.9415,13640.0
2022-09-08 10:00:00,486.57,487.5,485.38,486.75,6995.0,468.8066,469.7027,467.6601,468.9801,6995.0
2022-09-08 10:10:00,486.13,486.93,484.78,486.93,11689.0,468.3827,469.1535,467.082,469.1535,11689.0
2022-09-08 10:20:00,486.78,486.83,485.48,486.12,12677.0,469.009,469.0571,467.7564,468.3731,12677.0
2022-09-08 10:30:00,486.1,488.96,485.92,488.6,8340.0,468.3538,471.1094,468.1804,470.7625,8340.0
2022-09-08 10:40:00,488.28,488.65,487.69,487.81,4913.0,470.4542,470.8107,469.8857,470.0014,4913.0
2022-09-08 10:50:00,487.67,488.67,487.48,487.95,4921.0,469.8665,470.83,469.6834,470.1362,4921.0
2022-09-08 11:00:00,488.17,488.19,486.96,487.14,7958.0,470.3482,470.3675,469.1824,469.3558,7958.0
2022-09-08 11:10:00,487.26,487.64,486.43,487.16,4769.0,469.4714,469.8376,468.6717,469.3751,4769.0
2022-09-08 11:20:00,487.18,487.58,486.21,487.56,4941.0,469.3944,469.7798,468.4598,469.7605,4941.0
2022-09-08 11:30:00,487.11,488.2,486.81,487.18,5900.0,469.3269,470.3771,469.0379,469.3944,5900.0
2022-09-08 11:40:00,487.16,487.16,485.74,485.74,4722.0,469.3751,469.3751,468.0069,468.0069,4722.0
2022-09-08 11:50:00,485.71,487.47,485.71,487.32,1941.0,467.978,469.6738,467.978,469.5292,1941.0
2022-09-08 12:00:00,487.52,487.52,484.78,485.52,4325.0,469.7219,469.7219,467.082,467.795,4325.0
2022-09-08 12:10:00,484.73,485.17,484.49,485.03,2503.0,467.0338,467.4577,466.8026,467.3228,2503.0
2022-09-08 12:20:00,484.61,485.35,484.21,485.35,2025.0,466.9182,467.6312,466.5328,467.6312,2025.0
2022-09-08 12:30:00,485.07,485.8,484.96,485.61,1485.0,467.3614,468.0647,467.2554,467.8817,1485.0
2022-09-08 12:40:00,485.54,486.2,485.37,485.45,3597.0,467.8142,468.4501,467.6504,467.7275,3597.0
2022-09-08 12:50:00,485.87,487.63,485.87,486.64,3829.0,468.1322,469.8279,468.1322,468.8741,3829.0
2022-09-08 13:00:00,486.54,486.97,485.86,486.34,1511.0,468.7777,469.192,468.1225,468.585,1511.0
2022-09-08 13:10:00,486.78,487.7,486.76,487.7,1736.0,469.009,469.8954,468.9897,469.8954,1736.0
2022-09-08 13:20:00,488.0,488.59,488.0,488.3,1890.0,470.1844,470.7529,470.1844,470.4735,1890.0
2022-09-08 13:30:00,488.07,488.12,487.33,487.94,3085.0,470.2519,470.3,469.5389,470.1266,3085.0
2022-09-08 13:40:00,488.31,489.3,488.31,489.0,2640.0,470.4831,471.437,470.4831,471.1479,2640.0
2022-09-08 13:50:00,488.78,488.79,487.13,487.69,4238.0,470.9359,470.9456,469.3462,469.8857,4238.0
2022-09-08 14:00:00,487.77,488.32,487.63,488.1,2819.0,469.9628,470.4927,469.8279,470.2808,2819.0
2022-09-08 14:10:00,488.42,488.42,487.33,488.09,3334.0,470.5891,470.5891,469.5389,470.2711,3334.0
2022-09-08 14:20:00,488.05,488.3,487.35,488.3,4319.0,470.2326,470.4735,469.5581,470.4735,4319.0
2022-09-08 14:30:00,488.23,488.93,488.18,488.62,2925.0,470.406,471.0805,470.3578,470.7818,2925.0
2022-09-08 14:40:00,488.58,488.65,486.41,486.56,3707.0,470.7432,470.8107,468.6525,468.797,3707.0
2022-09-08 14:50:00,486.53,487.21,486.15,486.34,2940.0,468.7681,469.4233,468.402,468.585,2940.0
2022-09-08 15:00:00,486.48,486.72,485.47,486.03,3912.0,468.7199,468.9511,467.7468,468.2863,3912.0
2022-09-08 15:10:00,485.8,486.98,485.78,486.98,4589.0,468.0647,469.2017,468.0455,469.2017,4589.0
2022-09-08 15:20:00,486.86,487.36,486.48,487.33,7305.0,469.086,469.5678,468.7199,469.5389,7305.0
2022-09-08 15:30:00,487.09,487.69,487.05,487.59,5931.0,469.3076,469.8857,469.2691,469.7894,5931.0
2022-09-08 15:40:00,487.59,487.67,486.55,487.2,6945.0,469.7894,469.8665,468.7874,469.4136,6945.0
2022-09-08 15:50:00,487.62,489.63,487.62,489.03,31184.0,469.8183,471.7549,469.8183,471.1768,31184.0
2022-09-08 16:00:00,489.35,489.35,489.35,489.35,125350.0,471.4851,471.4851,471.4851,471.4851,125350.0
2022-09-08 16:10:00,489.35,489.35,489.35,489.35,0.0,471.4851,471.4851,471.4851,471.4851,0.0
2022-09-09 09:30:00,496.91,499.39,494.71,495.1,43898.0,478.7691,481.1586,476.6495,477.0252,43898.0
2022-09-09 09:40:00,495.29,496.54,494.38,494.8,24145.0,477.2083,478.4126,476.3315,476.7362,24145.0
2022-09-09 09:50:00,494.51,495.67,492.52,495.67,27192.0,476.4568,477.5744,474.5394,477.5744,27192.0
2022-09-09 10:00:00,495.75,497.34,495.23,496.3,5812.0,477.6515,479.1834,477.1505,478.1814,5812.0
2022-09-09 10:10:00,496.29,497.62,496.28,496.45,7052.0,478.1718,479.4532,478.1621,478.3259,7052.0
2022-09-09 10:20:00,496.51,497.69,495.97,497.58,15502.0,478.3837,479.5207,477.8635,479.4147,15502.0
2022-09-09 10:30:00,498.1,498.1,495.62,496.25,15014.0,479.9157,479.9157,477.5262,478.1332,15014.0
2022-09-09 10:40:00,496.03,497.1,496.03,496.5,5814.0,477.9213,478.9522,477.9213,478.3741,5814.0
2022-09-09 10:50:00,496.51,497.05,496.39,496.75,8599.0,478.3837,478.904,478.2681,478.615,8599.0
2022-09-09 11:00:00,497.0,497.53,496.65,497.07,7185.0,478.8559,479.3665,478.5186,478.9233,7185.0
2022-09-09 11:10:00,497.03,497.16,496.0,496.62,6834.0,478.8848,479.01,477.8924,478.4897,6834.0
2022-09-09 11:20:00,496.73,497.14,496.27,496.49,9490.0,478.5957,478.9907,478.1525,478.3645,9490.0
2022-09-09 11:30:00,496.49,497.14,496.26,496.69,4654.0,478.3645,478.9907,478.1429,478.5572,4654.0
2022-09-09 11:40:00,496.9,497.87,496.34,497.66,5052.0,478.7595,479.6941,478.2199,479.4918,5052.0
2022-09-09 11:50:00,497.87,497.87,496.93,497.17,5182.0,479.6941,479.6941,478.7884,479.0196,5182.0
2022-09-09 12:00:00,497.33,497.82,495.94,496.4,6895.0,479.1738,479.6459,477.8345,478.2778,6895.0
2022-09-09 12:10:00,496.43,496.51,495.68,496.2,3983.0,478.3067,478.3837,477.584,478.0851,3983.0
2022-09-09 12:20:00,496.23,496.3,495.65,496.06,4244.0,478.114,478.1814,477.5551,477.9502,4244.0
2022-09-09 12:30:00,496.05,496.05,495.26,495.37,2256.0,477.9405,477.9405,477.1794,477.2854,2256.0
2022-09-09 12:40:00,495.22,495.84,494.66,495.84,8078.0,477.1408,477.7382,476.6013,477.7382,8078.0
2022-09-09 12:50:00,495.62,495.95,495.33,495.71,3093.0,477.5262,477.8442,477.2468,477.6129,3093.0
2022-09-09 13:00:00,495.72,495.73,495.05,495.55,2160.0,477.6226,477.6322,476.977,477.4588,2160.0
2022-09-09 13:10:00,495.39,496.09,495.39,496.09,3306.0,477.3046,477.9791,477.3046,477.9791,3306.0
2022-09-09 13:20:00,495.96,496.07,495.69,495.86,3705.0,477.8538,477.9598,477.5937,477.7575,3705.0
2022-09-09 13:30:00,496.07,496.35,495.75,496.34,5440.0,477.9598,478.2296,477.6515,478.2199,5440.0
2022-09-09 13:40:00,496.2,496.48,495.82,496.02,3000.0,478.0851,478.3548,477.7189,477.9116,3000.0
2022-09-09 13:50:00,496.08,496.09,495.34,495.55,3664.0,477.9694,477.9791,477.2565,477.4588,3664.0
2022-09-09 14:00:00,495.56,495.8,495.01,495.66,2721.0,477.4684,477.6997,476.9385,477.5648,2721.0
2022-09-09 14:10:00,495.58,495.73,495.22,495.4,1900.0,477.4877,477.6322,477.1408,477.3143,1900.0
2022-09-09 14:20:00,495.19,495.78,495.05,495.42,3181.0,477.1119,477.6804,476.977,477.3335,3181.0
2022-09-09 14:30:00,495.65,496.24,495.62,496.11,2392.0,477.5551,478.1236,477.5262,477.9983,2392.0
2022-09-09 14:40:00,496.09,496.37,495.89,496.16,5370.0,477.9791,478.2489,477.7864,478.0465,5370.0
2022-09-09 14:50:00,495.8,495.8,495.0,495.0,4775.0,477.6997,477.6997,476.9289,476.9289,4775.0
2022-09-09 15:00:00,495.19,495.64,494.95,495.04,5134.0,477.1119,477.5455,476.8807,476.9674,5134.0
2022-09-09 15:10:00,495.0,495.82,495.0,495.61,4903.0,476.9289,477.7189,476.9289,477.5166,4903.0
2022-09-09 15:20:00,495.81,495.89,494.89,494.89,2940.0,477.7093,477.7864,476.8229,476.8229,2940.0
2022-09-09 15:30:00,494.82,494.87,494.07,494.17,6835.0,476.7554,476.8036,476.0328,476.1292,6835.0
2022-09-09 15:40:00,494.17,494.96,494.17,494.42,6650.0,476.1292,476.8903,476.1292,476.37,6650.0
2022-09-09 15:50:00,494.26,495.47,493.34,493.6,62105.0,476.2159,477.3817,475.3295,475.58,62105.0
2022-09-09 16:00:00,493.6,493.6,493.6,493.6,250796.0,475.58,475.58,475.58,475.58,250796.0
2022-09-09 16:10:00,493.6,493.6,493.6,493.6,0.0,475.58,475.58,475.58,475.58,0.0
2022-09-12 09:30:00,493.32,493.32,490.25,490.45,10740.0,475.3102,475.3102,472.3523,472.545,10740.0
2022-09-12 09:40:00,491.09,492.09,490.94,491.66,2350.0,473.1616,474.1251,473.0171,473.7108,2350.0
2022-09-12 09:50:00,491.78,493.3,491.77,492.8,7105.0,473.8264,475.2909,473.8168,474.8092,7105.0
2022-09-12 10:00:00,492.74,494.53,492.27,493.11,7057.0,474.7514,476.476,474.2985,475.1079,7057.0
2022-09-12 10:10:00,493.26,495.08,493.2,494.59,11643.0,475.2524,477.0059,475.1946,476.5338,11643.0
2022-09-12 10:20:00,494.77,496.09,494.72,496.07,7853.0,476.7073,477.9791,476.6591,477.9598,7853.0
2022-09-12 10:30:00,495.73,495.96,495.3,495.6,12039.0,477.6322,477.8538,477.2179,477.507,12039.0
2022-09-12 10:40:00,496.05,497.67,496.05,497.26,7070.0,477.9405,479.5014,477.9405,479.1064,7070.0
2022-09-12 10:50:00,497.05,497.5,496.86,496.86,6603.0,478.904,479.3376,478.721,478.721,6603.0
2022-09-12 11:00:00,497.13,498.42,496.98,497.8,9227.0,478.9811,480.224,478.8366,479.6266,9227.0
2022-09-12 11:10:00,497.91,497.91,496.39,496.76,5149.0,479.7326,479.7326,478.2681,478.6246,5149.0
2022-09-12 11:20:00,496.76,496.8,495.52,495.55,4122.0,478.6246,478.6632,477.4299,477.4588,4122.0
2022-09-12 11:30:00,496.14,496.24,494.73,494.75,10000.0,478.0272,478.1236,476.6687,476.688,10000.0
2022-09-12 11:40:00,494.75,494.78,493.85,493.89,5133.0,476.688,476.7169,475.8208,475.8594,5133.0
2022-09-12 11:50:00,494.05,494.61,492.49,492.98,9301.0,476.0135,476.5531,474.5105,474.9826,9301.0
2022-09-12 12:00:00,492.72,493.73,492.47,492.84,8108.0,474.7321,475.7052,474.4912,474.8477,8108.0
2022-09-12 12:10:00,492.95,493.37,492.57,493.02,5603.0,474.9537,475.3584,474.5876,475.0212,5603.0
2022-09-12 12:20:00,493.02,493.68,492.67,492.68,3800.0,475.0212,475.6571,474.6839,474.6936,3800.0
2022-09-12 12:30:00,492.55,492.59,492.01,492.14,3499.0,474.5683,474.6068,474.048,474.1733,3499.0
2022-09-12 12:40:00,492.25,493.18,492.11,492.73,9091.0,474.2793,475.1753,474.1444,474.7417,9091.0
2022-09-12 12:50:00,492.81,493.05,492.66,493.05,5279.0,474.8188,475.0501,474.6743,475.0501,5279.0
2022-09-12 13:00:00,492.86,492.87,492.05,492.65,3659.0,474.867,474.8766,474.0866,474.6647,3659.0
2022-09-12 13:10:00,493.04,493.56,492.72,492.85,5254.0,475.0404,475.5414,474.7321,474.8574,5254.0
2022-09-12 13:20:00,493.09,493.72,493.03,493.53,3640.0,475.0886,475.6956,475.0308,475.5125,3640.0
2022-09-12 13:30:00,493.61,494.06,493.33,493.76,6342.0,475.5896,476.0232,475.3198,475.7341,6342.0
2022-09-12 13:40:00,493.75,493.94,493.33,493.33,3520.0,475.7245,475.9076,475.3198,475.3198,3520.0
2022-09-12 13:50:00,493.44,494.27,493.27,494.16,9084.0,475.4258,476.2255,475.262,476.1195,9084.0
2022-09-12 14:00:00,494.06,494.06,493.32,493.8,7340.0,476.0232,476.0232,475.3102,475.7727,7340.0
2022-09-12 14:10:00,493.68,494.27,493.29,493.29,4507.0,475.6571,476.2255,475.2813,475.2813,4507.0
2022-09-12 14:20:00,493.83,494.51,493.4,494.12,8225.0,475.8016,476.4568,475.3873,476.081,8225.0
2022-09-12 14:30:00,494.4,494.83,494.28,494.51,6405.0,476.3508,476.7651,476.2352,476.4568,6405.0
2022-09-12 14:40:00,494.51,494.56,494.24,494.42,3998.0,476.4568,476.5049,476.1966,476.37,3998.0
2022-09-12 14:50:00,494.21,494.76,494.16,494.6,12715.0,476.1677,476.6976,476.1195,476.5435,12715.0
2022-09-12 15:00:00,494.81,495.26,494.51,494.96,10957.0,476.7458,477.1794,476.4568,476.8903,10957.0
2022-09-12 15:10:00,494.86,494.86,493.4,493.4,5770.0,476.794,476.794,475.3873,475.3873,5770.0
2022-09-12 15:20:00,493.52,493.79,493.12,493.2,6511.0,475.5029,475.763,475.1175,475.1946,6511.0
2022-09-12 15:30:00,493.07,493.36,492.93,493.24,7779.0,475.0693,475.3487,474.9344,475.2331,7779.0
2022-09-12 15:40:00,493.15,493.58,492.8,493.39,12501.0,475.1464,475.5607,474.8092,475.3776,12501.0
2022-09-12 15:50:00,493.7,493.93,492.72,493.61,54663.0,475.6763,475.8979,474.7321,475.5896,54663.0
2022-09-12 16:00:00,493.66,493.66,493.66,493.66,107238.0,475.6378,475.6378,475.6378,475.6378,107238.0
2022-09-12 16:10:00,493.66,493.66,493.66,493.66,0.0,475.6378,475.6378,475.6378,475.6378,0.0
2022-09-13 09:30:00,487.68,489.39,485.81,486.41,14387.0,469.8761,471.5237,468.0744,468.6525,14387.0
2022-09-13 09:40:00,487.06,488.03,485.4,486.02,4929.0,469.2787,470.2133,467.6793,468.2767,4929.0
2022-09-13 09:50:00,486.23,487.65,485.77,486.69,12197.0,468.479,469.8472,468.0358,468.9222,12197.0
2022-09-13 10:00:00,486.33,486.33,484.75,485.41,9537.0,468.5754,468.5754,467.0531,467.689,9537.0
2022-09-13 10:10:00,485.6,486.6,485.2,485.78,12808.0,467.872,468.8355,467.4866,468.0455,12808.0
2022-09-13 10:20:00,485.61,485.61,484.0,484.92,11449.0,467.8817,467.8817,466.3304,467.2169,11449.0
2022-09-13 10:30:00,485.24,485.27,484.0,484.0,5689.0,467.5252,467.5541,466.3304,466.3304,5689.0
2022-09-13 10:40:00,484.28,485.24,484.05,485.08,5889.0,466.6002,467.5252,466.3786,467.371,5889.0
2022-09-13 10:50:00,484.86,485.24,483.9,484.73,3773.0,467.1591,467.5252,466.2341,467.0338,3773.0
2022-09-13 11:00:00,484.86,485.52,484.34,485.45,3173.0,467.1591,467.795,466.658,467.7275,3173.0
2022-09-13 11:10:00,485.18,486.01,485.08,485.19,2547.0,467.4674,468.2671,467.371,467.477,2547.0
2022-09-13 11:20:00,484.89,484.89,483.5,483.72,2401.0,467.188,467.188,465.8487,466.0607,2401.0
2022-09-13 11:30:00,483.5,484.81,483.29,484.51,10184.0,465.8487,467.1109,465.6464,466.8218,10184.0
2022-09-13 11:40:00,484.31,484.61,483.53,484.02,3927.0,466.6291,466.9182,465.8776,466.3497,3927.0
2022-09-13 11:50:00,483.8,483.8,483.19,483.52,3050.0,466.1377,466.1377,465.55,465.868,3050.0
2022-09-13 12:00:00,483.36,483.63,482.86,483.41,3700.0,465.7138,465.974,465.2321,465.762,3700.0
2022-09-13 12:10:00,483.89,484.69,483.89,484.39,2000.0,466.2245,466.9953,466.2245,466.7062,2000.0
2022-09-13 12:20:00,484.39,484.5,483.19,483.19,4724.0,466.7062,466.8122,465.55,465.55,4724.0
2022-09-13 12:30:00,483.29,483.74,482.23,483.74,17815.0,465.6464,466.0799,464.6251,466.0799,17815.0
2022-09-13 12:40:00,483.84,484.08,482.65,483.87,10195.0,466.1763,466.4075,465.0297,466.2052,10195.0
2022-09-13 12:50:00,483.84,484.42,483.84,484.4,800.0,466.1763,466.7351,466.1763,466.7158,800.0
2022-09-13 13:00:00,484.11,484.85,483.92,484.85,1491.0,466.4364,467.1494,466.2534,467.1494,1491.0
2022-09-13 13:10:00,484.21,485.12,484.21,485.03,1602.0,466.5328,467.4096,466.5328,467.3228,1602.0
2022-09-13 13:20:00,484.66,486.15,484.62,486.05,3304.0,466.9664,468.402,466.9278,468.3056,3304.0
2022-09-13 13:30:00,485.67,485.9,484.06,484.32,6102.0,467.9395,468.1611,466.3883,466.6388,6102.0
2022-09-13 13:40:00,484.04,484.11,483.55,483.85,2324.0,466.369,466.4364,465.8969,466.1859,2324.0
2022-09-13 13:50:00,483.93,483.99,483.27,483.99,4685.0,466.263,466.3208,465.6271,466.3208,4685.0
2022-09-13 14:00:00,483.93,484.09,482.92,482.93,8088.0,466.263,466.4172,465.2899,465.2995,8088.0
2022-09-13 14:10:00,482.77,484.43,482.77,484.29,7243.0,465.1454,466.7447,465.1454,466.6099,7243.0
2022-09-13 14:20:00,484.75,484.75,483.08,483.41,3996.0,467.0531,467.0531,465.444,465.762,3996.0
2022-09-13 14:30:00,483.18,483.68,482.49,483.48,11851.0,465.5404,466.0221,464.8756,465.8294,11851.0
2022-09-13 14:40:00,483.6,483.74,481.89,481.89,3854.0,465.945,466.0799,464.2975,464.2975,3854.0
2022-09-13 14:50:00,481.93,482.82,481.76,482.08,7743.0,464.336,465.1935,464.1722,464.4805,7743.0
2022-09-13 15:00:00,482.04,482.06,481.47,481.51,11505.0,464.442,464.4613,463.8928,463.9314,11505.0
2022-09-13 15:10:00,481.62,481.63,480.26,480.96,10893.0,464.0373,464.047,462.727,463.4014,10893.0
2022-09-13 15:20:00,481.14,481.5,480.42,480.73,7705.0,463.5749,463.9217,462.8811,463.1798,7705.0
2022-09-13 15:30:00,480.43,480.71,479.02,480.24,16061.0,462.8908,463.1606,461.5323,462.7077,16061.0
2022-09-13 15:40:00,480.28,480.28,478.91,479.56,19222.0,462.7463,462.7463,461.4263,462.0525,19222.0
2022-09-13 15:50:00,479.78,481.95,479.78,480.44,63551.0,462.2645,464.3553,462.2645,462.9004,63551.0
2022-09-13 16:00:00,480.56,480.56,480.56,480.56,205615.0,463.016,463.016,463.016,463.016,205615.0
2022-09-13 16:10:00,480.56,480.56,480.56,480.56,0.0,463.016,463.016,463.016,463.016,0.0
2022-09-14 09:30:00,482.0,482.44,480.35,481.32,16266.0,464.4035,464.8274,462.8137,463.7483,16266.0
2022-09-14 09:40:00,480.79,482.47,479.66,479.67,10014.0,463.2376,464.8563,462.1489,462.1585,10014.0
2022-09-14 09:50:00,479.44,480.71,479.43,479.63,3901.0,461.9369,463.1606,461.9273,462.12,3901.0
2022-09-14 10:00:00,480.14,480.8,479.55,480.26,4200.0,462.6114,463.2473,462.0429,462.727,4200.0
2022-09-14 10:10:00,480.6,480.94,478.41,478.41,9105.0,463.0546,463.3822,460.9445,460.9445,9105.0
2022-09-14 10:20:00,478.85,479.23,474.51,474.52,3731.0,461.3685,461.7346,457.1869,457.1965,3731.0
2022-09-14 10:30:00,474.67,476.84,474.32,476.84,5546.0,457.3411,459.4318,457.0038,459.4318,5546.0
2022-09-14 10:40:00,476.5,476.88,476.16,476.62,3159.0,459.1043,459.4704,458.7767,459.2199,3159.0
2022-09-14 10:50:00,476.66,478.17,476.18,476.54,9586.0,459.2584,460.7133,458.7959,459.1428,9586.0
2022-09-14 11:00:00,476.42,476.65,475.42,476.09,4708.0,459.0272,459.2488,458.0637,458.7092,4708.0
2022-09-14 11:10:00,475.87,476.21,474.22,474.22,3489.0,458.4973,458.8248,456.9075,456.9075,3489.0
2022-09-14 11:20:00,474.01,474.62,473.89,473.91,5379.0,456.7052,457.2929,456.5895,456.6088,5379.0
2022-09-14 11:30:00,473.82,474.25,473.28,474.1,4317.0,456.5221,456.9364,456.0018,456.7919,4317.0
2022-09-14 11:40:00,474.41,475.75,473.7,475.58,6251.0,457.0906,458.3816,456.4065,458.2178,6251.0
2022-09-14 11:50:00,475.64,475.78,474.61,475.21,2908.0,458.2756,458.4105,457.2833,457.8613,2908.0
2022-09-14 12:00:00,475.34,475.8,474.78,474.95,5124.0,457.9866,458.4298,457.447,457.6108,5124.0
2022-09-14 12:10:00,474.5,474.58,474.09,474.1,2451.0,457.1773,457.2543,456.7822,456.7919,2451.0
2022-09-14 12:20:00,474.4,474.9,473.79,474.14,3565.0,457.0809,457.5627,456.4932,456.8304,3565.0
2022-09-14 12:30:00,474.1,475.29,474.1,475.29,1796.0,456.7919,457.9384,456.7919,457.9384,1796.0
2022-09-14 12:40:00,475.14,476.56,475.02,475.73,42018.0,457.7939,459.1621,457.6783,458.3624,42018.0
2022-09-14 12:50:00,475.94,477.53,475.89,476.61,10426.0,458.5647,460.0966,458.5165,459.2102,10426.0
2022-09-14 13:00:00,476.81,477.12,475.83,476.34,7721.0,459.4029,459.7016,458.4587,458.9501,7721.0
2022-09-14 13:10:00,476.2,476.32,474.73,474.98,4708.0,458.8152,458.9308,457.3989,457.6397,4708.0
2022-09-14 13:20:00,474.91,474.95,473.58,473.67,3031.0,457.5723,457.6108,456.2909,456.3776,3031.0
2022-09-14 13:30:00,473.63,474.0,473.08,473.32,3585.0,456.339,456.6955,455.8091,456.0403,3585.0
2022-09-14 13:40:00,473.44,473.45,470.73,471.17,7704.0,456.156,456.1656,453.5449,453.9688,7704.0
2022-09-14 13:50:00,470.83,472.22,470.73,472.05,8349.0,453.6412,454.9805,453.5449,454.8167,8349.0
2022-09-14 14:00:00,471.91,472.07,470.61,471.1,6862.0,454.6818,454.836,453.4293,453.9014,6862.0
2022-09-14 14:10:00,471.11,471.44,470.28,470.53,5477.0,453.911,454.229,453.1113,453.3522,5477.0
2022-09-14 14:20:00,470.57,470.64,469.74,470.22,8969.0,453.3907,453.4582,452.591,453.0535,8969.0
2022-09-14 14:30:00,470.33,470.79,470.27,470.7,4600.0,453.1595,453.6027,453.1017,453.516,4600.0
2022-09-14 14:40:00,470.95,471.17,470.34,470.64,2873.0,453.7569,453.9688,453.1691,453.4582,2873.0
2022-09-14 14:50:00,470.81,470.96,467.56,468.26,6250.0,453.622,453.7665,450.4906,451.1651,6250.0
2022-09-14 15:00:00,468.39,469.08,468.09,468.87,5075.0,451.2903,451.9551,451.0013,451.7528,5075.0
2022-09-14 15:10:00,468.98,469.25,467.66,468.45,8276.0,451.8588,452.1189,450.587,451.3481,8276.0
2022-09-14 15:20:00,468.66,469.23,468.45,468.86,9170.0,451.5505,452.0997,451.3481,451.7432,9170.0
2022-09-14 15:30:00,468.69,469.27,467.74,469.27,6042.0,451.5794,452.1382,450.6641,452.1382,6042.0
2022-09-14 15:40:00,469.18,469.85,469.08,469.85,13733.0,452.0515,452.697,451.9551,452.697,13733.0
2022-09-14 15:50:00,469.93,471.08,469.45,470.34,67512.0,452.7741,453.8821,452.3116,453.1691,67512.0
2022-09-14 16:00:00,470.11,470.11,470.11,470.11,151696.0,452.9475,452.9475,452.9475,452.9475,151696.0
2022-09-14 16:10:00,470.11,470.11,470.11,470.11,0.0,452.9475,452.9475,452.9475,452.9475,0.0
2022-09-15 09:30:00,475.5,478.98,473.02,478.58,18307.0,458.1408,461.4937,455.7513,461.1083,18307.0
2022-09-15 09:40:00,478.29,479.52,476.55,477.36,29752.0,460.8289,462.014,459.1524,459.9329,29752.0
2022-09-15 09:50:00,477.35,478.36,476.06,476.66,12712.0,459.9232,460.8963,458.6803,459.2584,12712.0
2022-09-15 10:00:00,477.05,479.85,476.56,479.82,12249.0,459.6342,462.332,459.1621,462.303,12249.0
2022-09-15 10:10:00,479.85,480.83,479.29,479.96,3431.0,462.332,463.2762,461.7924,462.4379,3431.0
2022-09-15 10:20:00,479.97,479.98,478.2,478.64,3995.0,462.4476,462.4572,460.7422,461.1661,3995.0
2022-09-15 10:30:00,478.89,479.87,478.56,479.87,2340.0,461.407,462.3512,461.089,462.3512,2340.0
2022-09-15 10:40:00,479.43,482.43,479.14,481.43,10966.0,461.9273,464.8178,461.6479,463.8543,10966.0
2022-09-15 10:50:00,481.1,482.84,480.77,482.15,16344.0,463.5363,465.2128,463.2184,464.548,16344.0
2022-09-15 11:00:00,481.62,483.7,481.43,483.49,12112.0,464.0373,466.0414,463.8543,465.8391,12112.0
2022-09-15 11:10:00,483.48,483.48,481.55,482.39,3655.0,465.8294,465.8294,463.9699,464.7792,3655.0
2022-09-15 11:20:00,482.52,482.79,481.6,482.22,6432.0,464.9045,465.1646,464.0181,464.6154,6432.0
2022-09-15 11:30:00,482.0,482.32,480.48,481.31,8847.0,464.4035,464.7118,462.939,463.7387,8847.0
2022-09-15 11:40:00,481.29,481.29,480.24,480.75,1524.0,463.7194,463.7194,462.7077,463.1991,1524.0
2022-09-15 11:50:00,480.46,481.36,480.46,480.68,3593.0,462.9197,463.7868,462.9197,463.1317,3593.0
2022-09-15 12:00:00,480.69,481.7,480.68,481.66,3218.0,463.1413,464.1144,463.1317,464.0759,3218.0
2022-09-15 12:10:00,481.16,482.02,481.0,481.94,2821.0,463.5941,464.4227,463.44,464.3457,2821.0
2022-09-15 12:20:00,482.5,482.5,480.81,481.0,2448.0,464.8852,464.8852,463.2569,463.44,2448.0
2022-09-15 12:30:00,481.35,482.48,481.35,482.48,1447.0,463.7772,464.8659,463.7772,464.8659,1447.0
2022-09-15 12:40:00,482.15,482.93,481.78,481.78,7866.0,464.548,465.2995,464.1915,464.1915,7866.0
2022-09-15 12:50:00,482.34,482.4,481.82,481.98,2124.0,464.731,464.7889,464.23,464.3842,2124.0
2022-09-15 13:00:00,482.47,484.5,482.47,484.26,1359.0,464.8563,466.8122,464.8563,466.581,1359.0
2022-09-15 13:10:00,484.59,485.47,484.45,485.39,1716.0,466.8989,467.7468,466.764,467.6697,1716.0
2022-09-15 13:20:00,485.68,486.42,485.66,486.0,2953.0,467.9491,468.6621,467.9298,468.2574,2953.0
2022-09-15 13:30:00,486.23,486.91,485.44,485.97,6162.0,468.479,469.1342,467.7179,468.2285,6162.0
2022-09-15 13:40:00,485.95,486.79,485.36,485.37,2300.0,468.2093,469.0186,467.6408,467.6504,2300.0
2022-09-15 13:50:00,485.49,486.72,485.46,486.72,3842.0,467.7661,468.9511,467.7371,468.9511,3842.0
2022-09-15 14:00:00,486.42,486.51,485.55,485.93,7812.0,468.6621,468.7488,467.8239,468.19,7812.0
2022-09-15 14:10:00,485.71,486.83,485.71,486.78,6094.0,467.978,469.0571,467.978,469.009,6094.0
2022-09-15 14:20:00,486.83,488.37,486.7,488.34,8042.0,469.0571,470.5409,468.9319,470.512,8042.0
2022-09-15 14:30:00,488.34,488.34,487.41,487.61,7093.0,470.512,470.512,469.616,469.8087,7093.0
2022-09-15 14:40:00,487.53,487.62,486.09,486.62,6492.0,469.7316,469.8183,468.3441,468.8548,6492.0
2022-09-15 14:50:00,486.8,487.74,486.24,487.14,14440.0,469.0282,469.9339,468.4887,469.3558,14440.0
2022-09-15 15:00:00,487.07,487.28,486.33,487.1,10625.0,469.2884,469.4907,468.5754,469.3173,10625.0
2022-09-15 15:10:00,486.84,487.03,485.09,485.24,9885.0,469.0668,469.2498,467.3807,467.5252,9885.0
2022-09-15 15:20:00,485.2,486.47,485.14,486.02,14366.0,467.4866,468.7103,467.4288,468.2767,14366.0
2022-09-15 15:30:00,485.86,486.14,484.41,485.19,15186.0,468.1225,468.3923,466.7255,467.477,15186.0
2022-09-15 15:40:00,485.0,486.18,484.81,485.71,12886.0,467.2939,468.4309,467.1109,467.978,12886.0
2022-09-15 15:50:00,486.1,486.45,484.71,485.18,55963.0,468.3538,468.691,467.0145,467.4674,55963.0
2022-09-15 16:00:00,485.33,485.33,485.33,485.33,97285.0,467.6119,467.6119,467.6119,467.6119,97285.0
2022-09-15 16:10:00,485.33,485.33,485.33,485.33,154.0,467.6119,467.6119,467.6119,467.6119,154.0
2022-09-16 09:30:00,482.18,484.45,482.18,483.79,174481.0,464.5769,466.764,464.5769,466.1281,174481.0
2022-09-16 09:40:00,483.76,484.9,483.23,484.05,15067.0,466.0992,467.1976,465.5886,466.3786,15067.0
2022-09-16 09:50:00,484.2,484.58,482.93,483.08,6198.0,466.5231,466.8893,465.2995,465.444,6198.0
2022-09-16 10:00:00,482.93,483.37,480.78,481.98,10747.0,465.2995,465.7234,463.228,464.3842,10747.0
2022-09-16 10:10:00,482.47,484.64,481.41,482.45,3810.0,464.8563,466.9471,463.835,464.837,3810.0
2022-09-16 10:20:00,482.67,482.7,481.47,482.33,5069.0,465.049,465.0779,463.8928,464.7214,5069.0
2022-09-16 10:30:00,482.7,482.79,481.66,481.83,3191.0,465.0779,465.1646,464.0759,464.2397,3191.0
2022-09-16 10:40:00,481.94,482.08,481.41,481.81,4830.0,464.3457,464.4805,463.835,464.2204,4830.0
2022-09-16 10:50:00,481.43,482.75,481.43,481.87,6051.0,463.8543,465.1261,463.8543,464.2782,6051.0
2022-09-16 11:00:00,482.19,482.8,481.13,481.98,5092.0,464.5865,465.1743,463.5652,464.3842,5092.0
2022-09-16 11:10:00,481.94,481.94,480.97,481.56,2200.0,464.3457,464.3457,463.4111,463.9795,2200.0
2022-09-16 11:20:00,482.06,482.32,481.3,481.83,2934.0,464.4613,464.7118,463.729,464.2397,2934.0
2022-09-16 11:30:00,481.81,481.99,480.32,480.39,9234.0,464.2204,464.3938,462.7848,462.8522,9234.0
2022-09-16 11:40:00,480.55,481.17,480.53,480.67,2107.0,463.0064,463.6038,462.9871,463.122,2107.0
2022-09-16 11:50:00,480.61,481.24,480.41,480.47,5005.0,463.0642,463.6712,462.8715,462.9293,5005.0
2022-09-16 12:00:00,480.4,480.42,477.83,478.15,5790.0,462.8619,462.8811,460.3857,460.694,5790.0
2022-09-16 12:10:00,477.86,477.93,476.87,477.22,3417.0,460.4146,460.482,459.4607,459.798,3417.0
2022-09-16 12:20:00,476.98,477.22,476.29,477.21,7827.0,459.5667,459.798,458.9019,459.7883,7827.0
2022-09-16 12:30:00,477.24,477.46,476.48,476.49,12127.0,459.8172,460.0292,459.085,459.0946,12127.0
2022-09-16 12:40:00,476.68,476.68,475.54,475.87,4490.0,459.2777,459.2777,458.1793,458.4973,4490.0
2022-09-16 12:50:00,475.85,476.48,475.65,476.1,3546.0,458.478,459.085,458.2853,458.7189,3546.0
2022-09-16 13:00:00,476.22,476.27,475.19,475.72,5793.0,458.8345,458.8826,457.8421,458.3527,5793.0
2022-09-16 13:10:00,475.97,476.18,475.16,475.42,5101.0,458.5936,458.7959,457.8132,458.0637,5101.0
2022-09-16 13:20:00,475.22,475.31,473.45,474.25,7659.0,457.871,457.9577,456.1656,456.9364,7659.0
2022-09-16 13:30:00,474.18,475.09,473.95,474.75,6470.0,456.8689,457.7457,456.6473,457.4181,6470.0
2022-09-16 13:40:00,474.46,474.96,474.24,474.72,5074.0,457.1387,457.6205,456.9268,457.3892,5074.0
2022-09-16 13:50:00,474.48,475.32,474.48,475.31,5067.0,457.158,457.9673,457.158,457.9577,5067.0
2022-09-16 14:00:00,475.26,476.15,475.26,475.86,2048.0,457.9095,458.767,457.9095,458.4876,2048.0
2022-09-16 14:10:00,476.09,478.02,475.84,477.01,7046.0,458.7092,460.5688,458.4683,459.5956,7046.0
2022-09-16 14:20:00,477.02,478.59,477.02,478.09,11605.0,459.6053,461.118,459.6053,460.6362,11605.0
2022-09-16 14:30:00,478.42,478.79,477.65,477.82,5430.0,460.9542,461.3107,460.2123,460.3761,5430.0
2022-09-16 14:40:00,477.7,478.83,477.63,478.52,13785.0,460.2604,461.3492,460.193,461.0505,13785.0
2022-09-16 14:50:00,478.51,479.02,478.2,478.91,11437.0,461.0409,461.5323,460.7422,461.4263,11437.0
2022-09-16 15:00:00,479.13,479.61,478.7,478.87,10935.0,461.6382,462.1007,461.2239,461.3877,10935.0
2022-09-16 15:10:00,478.61,478.61,477.75,478.09,2923.0,461.1372,461.1372,460.3086,460.6362,2923.0
2022-09-16 15:20:00,477.95,479.0,477.95,478.45,9378.0,460.5013,461.513,460.5013,460.9831,9378.0
2022-09-16 15:30:00,478.61,479.99,478.14,479.99,9318.0,461.1372,462.4668,460.6844,462.4668,9318.0
2022-09-16 15:40:00,480.18,481.42,480.02,480.44,8955.0,462.6499,463.8446,462.4957,462.9004,8955.0
2022-09-16 15:50:00,480.22,481.68,480.1,480.23,36153.0,462.6884,464.0951,462.5728,462.6981,36153.0
2022-09-16 16:00:00,480.23,480.23,480.23,480.23,409303.0,462.6981,462.6981,462.6981,462.6981,409303.0
2022-09-16 16:10:00,480.23,480.23,480.23,480.23,3843.0,462.6981,462.6981,462.6981,462.6981,3843.0
2022-09-19 09:30:00,477.89,478.33,470.78,471.76,17312.0,460.4435,460.8674,453.5931,454.5373,17312.0
2022-09-19 09:40:00,472.42,473.61,472.42,473.61,5215.0,455.1732,456.3198,455.1732,456.3198,5215.0
2022-09-19 09:50:00,474.04,474.52,472.42,473.07,4586.0,456.7341,457.1965,455.1732,455.7995,4586.0
2022-09-19 10:00:00,473.0,473.0,471.01,471.37,5504.0,455.732,455.732,453.8147,454.1615,5504.0
2022-09-19 10:10:00,471.72,472.65,471.08,471.25,12530.0,454.4988,455.3948,453.8821,454.0459,12530.0
2022-09-19 10:20:00,471.6,473.46,471.13,472.75,3001.0,454.3831,456.1752,453.9303,455.4912,3001.0
2022-09-19 10:30:00,472.96,474.8,472.4,474.62,2921.0,455.6935,457.4663,455.1539,457.2929,2921.0
2022-09-19 10:40:00,474.88,476.46,474.88,475.92,2280.0,457.5434,459.0657,457.5434,458.5454,2280.0
2022-09-19 10:50:00,475.78,475.81,474.93,475.16,3013.0,458.4105,458.4394,457.5916,457.8132,3013.0
2022-09-19 11:00:00,474.93,476.92,474.9,476.03,2528.0,457.5916,459.5089,457.5627,458.6514,2528.0
2022-09-19 11:10:00,475.65,476.56,475.65,476.09,6515.0,458.2853,459.1621,458.2853,458.7092,6515.0
2022-09-19 11:20:00,476.05,477.0,475.34,475.34,1900.0,458.6707,459.586,457.9866,457.9866,1900.0
2022-09-19 11:30:00,475.3,476.48,473.6,475.8,11384.0,457.9481,459.085,456.3101,458.4298,11384.0
2022-09-19 11:40:00,475.74,477.57,475.74,477.04,5698.0,458.372,460.1352,458.372,459.6245,5698.0
2022-09-19 11:50:00,477.25,477.25,476.82,476.89,3988.0,459.8269,459.8269,459.4126,459.48,3988.0
2022-09-19 12:00:00,477.41,477.41,476.37,477.17,2997.0,459.981,459.981,458.979,459.7498,2997.0
2022-09-19 12:10:00,477.31,478.28,477.07,478.28,4150.0,459.8847,460.8193,459.6534,460.8193,4150.0
2022-09-19 12:20:00,477.91,477.95,477.27,477.4,3103.0,460.4628,460.5013,459.8461,459.9714,3103.0
2022-09-19 12:30:00,477.48,479.37,477.48,479.08,2749.0,460.0485,461.8695,460.0485,461.5901,2749.0
2022-09-19 12:40:00,478.89,479.09,478.5,478.64,3683.0,461.407,461.5997,461.0312,461.1661,3683.0
2022-09-19 12:50:00,478.85,479.31,478.67,478.85,1200.0,461.3685,461.8117,461.195,461.3685,1200.0
2022-09-19 13:00:00,478.93,479.29,478.66,479.29,2006.0,461.4455,461.7924,461.1854,461.7924,2006.0
2022-09-19 13:10:00,479.3,479.32,478.09,478.15,2406.0,461.802,461.8213,460.6362,460.694,2406.0
2022-09-19 13:20:00,478.28,478.74,477.89,477.96,3900.0,460.8193,461.2625,460.4435,460.511,3900.0
2022-09-19 13:30:00,478.11,478.41,477.54,478.36,3548.0,460.6555,460.9445,460.1063,460.8963,3548.0
2022-09-19 13:40:00,478.27,479.16,478.09,478.8,9617.0,460.8096,461.6671,460.6362,461.3203,9617.0
2022-09-19 13:50:00,478.56,478.88,478.28,478.74,2753.0,461.089,461.3974,460.8193,461.2625,2753.0
2022-09-19 14:00:00,478.78,479.04,477.62,477.92,3308.0,461.301,461.5515,460.1834,460.4724,3308.0
2022-09-19 14:10:00,477.85,478.26,477.67,477.9,2412.0,460.405,460.8,460.2315,460.4531,2412.0
2022-09-19 14:20:00,478.18,478.42,478.0,478.04,3356.0,460.7229,460.9542,460.5495,460.588,3356.0
2022-09-19 14:30:00,478.36,478.42,477.65,478.06,3923.0,460.8963,460.9542,460.2123,460.6073,3923.0
2022-09-19 14:40:00,478.08,478.68,477.94,478.05,4987.0,460.6266,461.2047,460.4917,460.5977,4987.0
2022-09-19 14:50:00,478.24,478.91,478.11,478.87,2911.0,460.7807,461.4263,460.6555,461.3877,2911.0
2022-09-19 15:00:00,479.06,480.91,479.06,480.66,7483.0,461.5708,463.3533,461.5708,463.1124,7483.0
2022-09-19 15:10:00,480.47,481.96,480.35,480.88,9055.0,462.9293,464.3649,462.8137,463.3243,9055.0
2022-09-19 15:20:00,481.01,481.76,480.76,481.56,9064.0,463.4496,464.1722,463.2087,463.9795,9064.0
2022-09-19 15:30:00,481.7,481.87,481.15,481.4,8862.0,464.1144,464.2782,463.5845,463.8254,8862.0
2022-09-19 15:40:00,481.6,482.0,481.35,481.37,12915.0,464.0181,464.4035,463.7772,463.7965,12915.0
2022-09-19 15:50:00,481.48,481.48,479.79,480.0,111825.0,463.9024,463.9024,462.2741,462.4765,111825.0
2022-09-19 16:00:00,479.99,479.99,479.99,479.99,85687.0,462.4668,462.4668,462.4668,462.4668,85687.0
2022-09-19 16:10:00,479.99,479.99,479.99,479.99,0.0,462.4668,462.4668,462.4668,462.4668,0.0
2022-09-20 09:30:00,478.39,478.39,474.76,474.76,14798.0,460.9253,460.9253,457.4278,457.4278,14798.0
2022-09-20 09:40:00,474.66,474.66,471.27,471.76,15746.0,457.3314,457.3314,454.0652,454.5373,15746.0
2022-09-20 09:50:00,471.5,471.96,470.3,471.45,9121.0,454.2868,454.73,453.1306,454.2386,9121.0
2022-09-20 10:00:00,471.64,472.04,469.14,471.31,13292.0,454.4217,454.8071,452.0129,454.1037,13292.0
2022-09-20 10:10:00,471.05,473.0,470.59,472.66,6224.0,453.8532,455.732,453.41,455.4044,6224.0
2022-09-20 10:20:00,472.86,474.18,472.43,473.63,10732.0,455.5971,456.8689,455.1828,456.339,10732.0
2022-09-20 10:30:00,473.62,474.02,472.21,472.84,10074.0,456.3294,456.7148,454.9709,455.5779,10074.0
2022-09-20 10:40:00,473.23,475.26,473.07,475.26,16775.0,455.9536,457.9095,455.7995,457.9095,16775.0
2022-09-20 10:50:00,475.63,476.43,475.48,476.06,3201.0,458.266,459.0368,458.1215,458.6803,3201.0
2022-09-20 11:00:00,475.81,476.1,475.05,475.06,8639.0,458.4394,458.7189,457.7072,457.7168,8639.0
2022-09-20 11:10:00,475.09,475.16,474.08,475.13,5476.0,457.7457,457.8132,456.7726,457.7843,5476.0
2022-09-20 11:20:00,475.18,475.29,474.18,475.13,10607.0,457.8324,457.9384,456.8689,457.7843,10607.0
2022-09-20 11:30:00,475.12,476.0,474.88,476.0,4423.0,457.7746,458.6225,457.5434,458.6225,4423.0
2022-09-20 11:40:00,475.95,477.06,475.54,477.06,25599.0,458.5743,459.6438,458.1793,459.6438,25599.0
2022-09-20 11:50:00,477.17,477.66,476.8,477.32,10480.0,459.7498,460.2219,459.3933,459.8943,10480.0
2022-09-20 12:00:00,477.51,477.51,476.0,476.7,5388.0,460.0774,460.0774,458.6225,459.297,5388.0
2022-09-20 12:10:00,476.88,476.89,476.31,476.48,5111.0,459.4704,459.48,458.9212,459.085,5111.0
2022-09-20 12:20:00,476.64,477.28,476.0,476.47,5180.0,459.2391,459.8558,458.6225,459.0753,5180.0
2022-09-20 12:30:00,475.94,476.04,475.29,475.52,5249.0,458.5647,458.661,457.9384,458.16,5249.0
2022-09-20 12:40:00,475.33,476.16,475.21,476.16,3901.0,457.977,458.7767,457.8613,458.7767,3901.0
2022-09-20 12:50:00,476.16,477.12,475.94,475.94,16359.0,458.7767,459.7016,458.5647,458.5647,16359.0
2022-09-20 13:00:00,475.94,476.25,475.29,475.65,5425.0,458.5647,458.8634,457.9384,458.2853,5425.0
2022-09-20 13:10:00,475.72,475.72,475.23,475.55,2305.0,458.3527,458.3527,457.8806,458.1889,2305.0
2022-09-20 13:20:00,475.38,475.7,474.05,474.06,10664.0,458.0251,458.3335,456.7437,456.7533,10664.0
2022-09-20 13:30:00,474.12,475.04,474.0,474.76,3401.0,456.8111,457.6976,456.6955,457.4278,3401.0
2022-09-20 13:40:00,475.04,475.05,474.05,474.44,5575.0,457.6976,457.7072,456.7437,457.1195,5575.0
2022-09-20 13:50:00,474.33,474.33,473.61,473.86,3948.0,457.0135,457.0135,456.3198,456.5606,3948.0
2022-09-20 14:00:00,474.04,474.55,473.8,474.07,5376.0,456.7341,457.2254,456.5028,456.763,5376.0
2022-09-20 14:10:00,473.91,474.17,473.5,474.08,2903.0,456.6088,456.8593,456.2138,456.7726,2903.0
2022-09-20 14:20:00,474.28,475.08,474.07,474.95,3692.0,456.9653,457.7361,456.763,457.6108,3692.0
2022-09-20 14:30:00,474.81,474.83,473.71,473.82,5233.0,457.4759,457.4952,456.4161,456.5221,5233.0
2022-09-20 14:40:00,473.8,475.33,472.98,475.21,7393.0,456.5028,457.977,455.7128,457.8613,7393.0
2022-09-20 14:50:00,475.0,475.02,474.1,474.48,4575.0,457.659,457.6783,456.7919,457.158,4575.0
2022-09-20 15:00:00,474.43,475.15,474.23,474.48,4789.0,457.1098,457.8035,456.9171,457.158,4789.0
2022-09-20 15:10:00,474.48,475.6,474.35,475.6,4288.0,457.158,458.2371,457.0327,458.2371,4288.0
2022-09-20 15:20:00,475.68,476.25,475.5,475.84,5435.0,458.3142,458.8634,458.1408,458.4683,5435.0
2022-09-20 15:30:00,475.83,477.26,475.28,476.66,11928.0,458.4587,459.8365,457.9288,459.2584,11928.0
2022-09-20 15:40:00,476.64,477.37,476.26,476.62,12071.0,459.2391,459.9425,458.873,459.2199,12071.0
2022-09-20 15:50:00,476.61,476.9,474.71,475.38,73832.0,459.2102,459.4896,457.3796,458.0251,73832.0
2022-09-20 16:00:00,475.47,475.47,475.47,475.47,127760.0,458.1119,458.1119,458.1119,458.1119,127760.0
2022-09-20 16:10:00,475.47,475.47,475.47,475.47,0.0,458.1119,458.1119,458.1119,458.1119,0.0
2022-09-21 09:30:00,479.1,481.65,478.51,480.77,11150.0,461.6093,464.0662,461.0409,463.2184,11150.0
2022-09-21 09:40:00,481.19,483.96,480.69,483.03,6491.0,463.623,466.2919,463.1413,465.3959,6491.0
2022-09-21 09:50:00,483.01,483.57,482.17,483.34,24083.0,465.3766,465.9161,464.5673,465.6945,24083.0
2022-09-21 10:00:00,482.68,483.46,482.28,482.65,7519.0,465.0586,465.8102,464.6732,465.0297,7519.0
2022-09-21 10:10:00,482.64,482.64,480.47,480.75,7856.0,465.0201,465.0201,462.9293,463.1991,7856.0
2022-09-21 10:20:00,480.75,481.06,480.05,481.04,13712.0,463.1991,463.4978,462.5247,463.4785,13712.0
2022-09-21 10:30:00,480.83,480.83,480.15,480.2,4605.0,463.2762,463.2762,462.621,462.6692,4605.0
2022-09-21 10:40:00,480.19,480.95,480.09,480.56,7954.0,462.6595,463.3918,462.5632,463.016,7954.0
2022-09-21 10:50:00,480.29,481.13,479.42,480.25,15911.0,462.7559,463.5652,461.9177,462.7173,15911.0
2022-09-21 11:00:00,480.15,481.36,479.57,479.75,15508.0,462.621,463.7868,462.0622,462.2356,15508.0
2022-09-21 11:10:00,479.6,480.04,479.52,480.04,3042.0,462.0911,462.515,462.014,462.515,3042.0
2022-09-21 11:20:00,480.21,480.54,479.59,479.59,5260.0,462.6788,462.9968,462.0814,462.0814,5260.0
2022-09-21 11:30:00,479.62,479.76,479.07,479.4,3934.0,462.1103,462.2452,461.5804,461.8984,3934.0
2022-09-21 11:40:00,479.4,479.4,477.69,478.42,14674.0,461.8984,461.8984,460.2508,460.9542,14674.0
2022-09-21 11:50:00,478.72,478.9,478.13,478.33,5265.0,461.2432,461.4166,460.6747,460.8674,5265.0
2022-09-21 12:00:00,478.14,478.14,477.72,477.72,5575.0,460.6844,460.6844,460.2797,460.2797,5575.0
2022-09-21 12:10:00,477.67,477.76,476.24,476.39,5154.0,460.2315,460.3183,458.8537,458.9983,5154.0
2022-09-21 12:20:00,476.21,476.24,475.19,475.95,6823.0,458.8248,458.8537,457.8421,458.5743,6823.0
2022-09-21 12:30:00,475.97,476.11,474.88,475.24,5658.0,458.5936,458.7285,457.5434,457.8903,5658.0
2022-09-21 12:40:00,475.25,475.53,475.11,475.24,3491.0,457.8999,458.1697,457.765,457.8903,3491.0
2022-09-21 12:50:00,475.19,475.37,474.87,475.19,9351.0,457.8421,458.0155,457.5338,457.8421,9351.0
2022-09-21 13:00:00,475.18,475.41,474.42,474.64,5989.0,457.8324,458.054,457.1002,457.3122,5989.0
2022-09-21 13:10:00,474.56,474.56,473.68,473.68,2126.0,457.2351,457.2351,456.3872,456.3872,2126.0
2022-09-21 13:20:00,473.61,473.89,473.32,473.75,4303.0,456.3198,456.5895,456.0403,456.4546,4303.0
2022-09-21 13:30:00,473.96,474.84,473.95,474.71,2821.0,456.657,457.5049,456.6473,457.3796,2821.0
2022-09-21 13:40:00,475.06,475.49,474.8,474.83,4847.0,457.7168,458.1311,457.4663,457.4952,4847.0
2022-09-21 13:50:00,475.2,476.38,474.82,476.14,4203.0,457.8517,458.9886,457.4856,458.7574,4203.0
2022-09-21 14:00:00,475.3,475.32,471.99,472.81,15814.0,457.9481,457.9673,454.7589,455.549,15814.0
2022-09-21 14:10:00,472.71,473.18,470.33,471.2,6481.0,455.4526,455.9055,453.1595,453.9977,6481.0
2022-09-21 14:20:00,471.62,472.29,471.04,471.48,6200.0,454.4024,455.0479,453.8436,454.2675,6200.0
2022-09-21 14:30:00,471.21,473.76,470.01,472.59,9697.0,454.0074,456.4643,452.8512,455.337,9697.0
2022-09-21 14:40:00,473.12,477.52,473.1,474.59,10384.0,455.8476,460.087,455.8284,457.264,10384.0
2022-09-21 14:50:00,474.51,476.31,473.56,474.86,16700.0,457.1869,458.9212,456.2716,457.5241,16700.0
2022-09-21 15:00:00,475.46,476.04,474.19,474.2,8768.0,458.1022,458.661,456.8786,456.8882,8768.0
2022-09-21 15:10:00,473.63,474.42,470.6,472.55,11900.0,456.339,457.1002,453.4196,455.2985,11900.0
2022-09-21 15:20:00,472.12,472.3,469.13,469.38,9238.0,454.8842,455.0576,452.0033,452.2442,9238.0
2022-09-21 15:30:00,469.11,469.61,467.2,467.25,12236.0,451.984,452.4658,450.1438,450.1919,12236.0
2022-09-21 15:40:00,467.17,467.24,465.73,466.36,23174.0,450.1149,450.1823,448.7274,449.3344,23174.0
2022-09-21 15:50:00,466.77,467.59,465.44,465.44,49469.0,449.7295,450.5195,448.448,448.448,49469.0
2022-09-21 16:00:00,465.74,474.41,465.0,465.0,82037.0,448.7371,457.0906,448.0241,448.0241,82037.0
2022-09-21 16:10:00,465.74,465.74,465.74,465.74,228.0,448.7371,448.7371,448.7371,448.7371,228.0
2022-09-22 09:30:00,462.31,463.54,457.44,458.91,22562.0,445.4323,446.6174,440.7401,442.1564,22562.0
2022-09-22 09:40:00,458.47,461.44,458.26,460.93,9213.0,441.7325,444.5941,441.5301,444.1027,9213.0
2022-09-22 09:50:00,460.55,462.37,460.01,461.11,10211.0,443.7365,445.4901,443.2163,444.2761,10211.0
2022-09-22 10:00:00,461.25,461.5,459.88,460.39,11304.0,444.411,444.6519,443.091,443.5824,11304.0
2022-09-22 10:10:00,460.08,461.45,459.97,459.98,8542.0,443.2837,444.6037,443.1777,443.1874,8542.0
2022-09-22 10:20:00,460.05,461.9,460.04,461.2,14438.0,443.2548,445.0373,443.2452,444.3628,14438.0
2022-09-22 10:30:00,461.18,461.72,459.88,460.58,9008.0,444.3435,444.8638,443.091,443.7654,9008.0
2022-09-22 10:40:00,460.56,461.07,460.13,461.07,5698.0,443.7462,444.2376,443.3319,444.2376,5698.0
2022-09-22 10:50:00,460.78,461.28,460.1,460.26,7823.0,443.9581,444.4399,443.303,443.4571,7823.0
2022-09-22 11:00:00,459.88,461.18,459.88,460.4,6421.0,443.091,444.3435,443.091,443.592,6421.0
2022-09-22 11:10:00,460.45,461.13,460.36,460.98,11658.0,443.6402,444.2954,443.5535,444.1508,11658.0
2022-09-22 11:20:00,461.02,461.73,460.55,461.69,11559.0,444.1894,444.8735,443.7365,444.8349,11559.0
2022-09-22 11:30:00,461.46,462.0,460.5,461.06,5190.0,444.6133,445.1336,443.6884,444.2279,5190.0
2022-09-22 11:40:00,461.34,462.01,460.75,461.62,3000.0,444.4977,445.1432,443.9292,444.7675,3000.0
2022-09-22 11:50:00,462.0,462.06,460.22,461.19,7276.0,445.1336,445.1914,443.4186,444.3532,7276.0
2022-09-22 12:00:00,461.1,462.06,461.02,462.06,5074.0,444.2665,445.1914,444.1894,445.1914,5074.0
2022-09-22 12:10:00,461.78,463.14,461.78,462.78,5704.0,444.9216,446.232,444.9216,445.8851,5704.0
2022-09-22 12:20:00,463.01,464.47,463.01,463.7,4446.0,446.1067,447.5134,446.1067,446.7715,4446.0
2022-09-22 12:30:00,463.61,463.61,461.58,462.92,24532.0,446.6848,446.6848,444.7289,446.02,24532.0
2022-09-22 12:40:00,462.92,462.92,460.95,461.32,6643.0,446.02,446.02,444.1219,444.4784,6643.0
2022-09-22 12:50:00,461.51,462.21,461.4,461.4,4158.0,444.6615,445.3359,444.5555,444.5555,4158.0
2022-09-22 13:00:00,461.65,461.97,461.59,461.62,4080.0,444.7964,445.1047,444.7386,444.7675,4080.0
2022-09-22 13:10:00,461.31,461.43,460.86,461.38,10225.0,444.4688,444.5844,444.0352,444.5362,10225.0
2022-09-22 13:20:00,461.33,462.15,461.32,462.06,6570.0,444.4881,445.2781,444.4784,445.1914,6570.0
2022-09-22 13:30:00,462.22,462.51,462.08,462.38,6661.0,445.3456,445.625,445.2107,445.4997,6661.0
2022-09-22 13:40:00,462.18,462.52,462.01,462.25,6996.0,445.307,445.6346,445.1432,445.3745,6996.0
2022-09-22 13:50:00,462.14,463.04,462.14,463.04,7398.0,445.2685,446.1356,445.2685,446.1356,7398.0
2022-09-22 14:00:00,462.84,463.08,462.05,462.08,4783.0,445.9429,446.1742,445.1818,445.2107,4783.0
2022-09-22 14:10:00,462.25,462.36,461.58,462.21,4330.0,445.3745,445.4805,444.7289,445.3359,4330.0
2022-09-22 14:20:00,462.76,463.57,462.24,463.43,3784.0,445.8659,446.6463,445.3648,446.5114,3784.0
2022-09-22 14:30:00,463.31,464.68,463.2,464.46,4037.0,446.3958,447.7158,446.2898,447.5038,4037.0
2022-09-22 14:40:00,464.13,464.13,463.19,463.59,5710.0,447.1858,447.1858,446.2802,446.6656,5710.0
2022-09-22 14:50:00,463.67,464.79,463.67,464.02,7606.0,446.7426,447.8218,446.7426,447.0799,7606.0
2022-09-22 15:00:00,464.27,465.0,464.16,464.3,10523.0,447.3207,448.0241,447.2148,447.3496,10523.0
2022-09-22 15:10:00,464.45,465.92,464.44,465.07,15313.0,447.4942,448.9105,447.4845,448.0915,15313.0
2022-09-22 15:20:00,464.73,464.73,463.78,464.71,11064.0,447.7639,447.7639,446.8486,447.7447,11064.0
2022-09-22 15:30:00,464.73,465.3,464.36,464.56,14018.0,447.7639,448.3131,447.4075,447.6001,14018.0
2022-09-22 15:40:00,464.38,465.36,464.01,465.2,12618.0,447.4267,448.3709,447.0702,448.2168,12618.0
2022-09-22 15:50:00,465.21,465.29,462.56,462.87,44830.0,448.2264,448.3035,445.6732,445.9718,44830.0
2022-09-22 16:00:00,462.88,462.88,462.88,462.88,190849.0,445.9815,445.9815,445.9815,445.9815,190849.0
2022-09-22 16:10:00,462.88,462.88,462.88,462.88,0.0,445.9815,445.9815,445.9815,445.9815,0.0
2022-09-23 09:30:00,458.01,458.01,452.45,453.2,20069.0,441.2893,441.2893,435.9323,436.6549,20069.0
2022-09-23 09:40:00,452.93,455.28,452.63,454.58,12483.0,436.3947,438.6589,436.1057,437.9845,12483.0
2022-09-23 09:50:00,454.05,455.52,453.61,454.94,19486.0,437.4738,438.8902,437.0499,438.3314,19486.0
2022-09-23 10:00:00,454.9,454.96,452.99,453.77,11620.0,438.2928,438.3506,436.4525,437.2041,11620.0
2022-09-23 10:10:00,454.08,455.29,453.77,454.5,15904.0,437.5027,438.6686,437.2041,437.9074,15904.0
2022-09-23 10:20:00,454.43,454.77,453.83,454.25,7111.0,437.84,438.1676,437.2619,437.6665,7111.0
2022-09-23 10:30:00,454.14,454.99,453.12,453.65,9067.0,437.5606,438.3795,436.5778,437.0884,9067.0
2022-09-23 10:40:00,453.64,454.12,452.6,452.94,7898.0,437.0788,437.5413,436.0768,436.4044,7898.0
2022-09-23 10:50:00,453.02,453.66,452.02,452.02,7504.0,436.4814,437.0981,435.518,435.518,7504.0
2022-09-23 11:00:00,452.2,452.38,451.35,451.59,13886.0,435.6914,435.8648,434.8724,435.1036,13886.0
2022-09-23 11:10:00,451.41,451.87,450.53,451.1,17887.0,434.9302,435.3734,434.0823,434.6315,17887.0
2022-09-23 11:20:00,451.25,452.41,450.41,451.94,11153.0,434.7761,435.8937,433.9667,435.4409,11153.0
2022-09-23 11:30:00,452.21,452.83,451.62,452.27,8653.0,435.701,436.2984,435.1326,435.7588,8653.0
2022-09-23 11:40:00,452.05,452.99,450.63,450.86,5601.0,435.5469,436.4525,434.1787,434.4003,5601.0
2022-09-23 11:50:00,450.66,451.05,449.44,450.64,13373.0,434.2076,434.5834,433.0321,434.1883,13373.0
2022-09-23 12:00:00,450.27,450.74,448.8,448.94,7911.0,433.8318,434.2847,432.4155,432.5504,7911.0
2022-09-23 12:10:00,448.91,449.41,448.0,448.29,4585.0,432.5215,433.0032,431.6447,431.9241,4585.0
2022-09-23 12:20:00,448.27,448.42,446.97,446.97,7239.0,431.9049,432.0494,430.6523,430.6523,7239.0
2022-09-23 12:30:00,446.88,447.43,446.82,447.3,7871.0,430.5656,431.0955,430.5078,430.9703,7871.0
2022-09-23 12:40:00,447.3,447.76,446.96,446.99,7456.0,430.9703,431.4135,430.6427,430.6716,7456.0
2022-09-23 12:50:00,447.1,448.29,446.44,448.29,14299.0,430.7776,431.9241,430.1417,431.9241,14299.0
2022-09-23 13:00:00,448.25,449.37,447.97,449.37,8998.0,431.8856,432.9647,431.6158,432.9647,8998.0
2022-09-23 13:10:00,449.23,450.44,448.42,450.35,16668.0,432.8298,433.9956,432.0494,433.9089,16668.0
2022-09-23 13:20:00,450.39,450.41,448.94,448.99,7343.0,433.9475,433.9667,432.5504,432.5986,7343.0
2022-09-23 13:30:00,448.79,449.29,448.08,448.9,7319.0,432.4059,432.8876,431.7218,432.5119,7319.0
2022-09-23 13:40:00,448.81,450.08,448.54,449.87,3810.0,432.4251,433.6488,432.165,433.4464,3810.0
2022-09-23 13:50:00,450.22,451.37,450.22,450.83,5642.0,433.7837,434.8917,433.7837,434.3714,5642.0
2022-09-23 14:00:00,450.85,451.26,449.79,449.79,5411.0,434.3907,434.7857,433.3694,433.3694,5411.0
2022-09-23 14:10:00,449.41,449.46,447.7,447.99,5552.0,433.0032,433.0514,431.3557,431.6351,5552.0
2022-09-23 14:20:00,448.33,449.04,447.91,448.05,4465.0,431.9627,432.6467,431.558,431.6929,4465.0
2022-09-23 14:30:00,448.02,448.18,447.36,447.75,3554.0,431.664,431.8181,431.0281,431.4038,3554.0
2022-09-23 14:40:00,447.6,447.84,447.0,447.11,7480.0,431.2593,431.4906,430.6812,430.7872,7480.0
2022-09-23 14:50:00,447.25,447.39,446.0,446.31,7335.0,430.9221,431.057,429.7177,430.0164,7335.0
2022-09-23 15:00:00,446.21,449.44,446.09,449.22,9343.0,429.9201,433.0321,429.8044,432.8202,9343.0
2022-09-23 15:10:00,449.31,450.96,448.76,450.31,7582.0,432.9069,434.4966,432.377,433.8704,7582.0
2022-09-23 15:20:00,450.08,451.26,449.61,451.03,10396.0,433.6488,434.7857,433.1959,434.5641,10396.0
2022-09-23 15:30:00,451.03,452.23,450.66,452.23,10886.0,434.5641,435.7203,434.2076,435.7203,10886.0
2022-09-23 15:40:00,452.26,453.67,452.05,452.69,14923.0,435.7492,437.1077,435.5469,436.1635,14923.0
2022-09-23 15:50:00,452.58,454.52,452.26,454.29,49597.0,436.0575,437.9267,435.7492,437.7051,49597.0
2022-09-23 16:00:00,453.85,453.85,453.85,453.85,98765.0,437.2811,437.2811,437.2811,437.2811,98765.0
2022-09-23 16:10:00,453.85,453.85,453.85,453.85,332.0,437.2811,437.2811,437.2811,437.2811,332.0
2022-09-26 09:30:00,447.37,447.42,441.52,443.62,51635.0,431.0377,431.0859,425.4013,427.4246,51635.0
2022-09-26 09:40:00,443.6,447.8,442.9,446.67,21540.0,427.4053,431.452,426.7309,430.3633,21540.0
2022-09-26 09:50:00,447.12,447.15,443.84,444.34,15646.0,430.7968,430.8257,427.6366,428.1183,15646.0
2022-09-26 10:00:00,444.34,445.11,443.63,444.36,10481.0,428.1183,428.8602,427.4342,428.1376,10481.0
2022-09-26 10:10:00,444.06,448.66,443.01,448.08,9569.0,427.8486,432.2806,426.8369,431.7218,9569.0
2022-09-26 10:20:00,448.34,453.21,448.16,451.78,6898.0,431.9723,436.6645,431.7989,435.2867,6898.0
2022-09-26 10:30:00,451.14,451.89,450.53,451.87,4751.0,434.6701,435.3927,434.0823,435.3734,4751.0
2022-09-26 10:40:00,451.5,451.51,447.94,448.23,11734.0,435.0169,435.0266,431.5869,431.8663,11734.0
2022-09-26 10:50:00,447.78,450.19,447.66,449.78,12728.0,431.4327,433.7548,431.3171,433.3597,12728.0
2022-09-26 11:00:00,449.92,451.48,449.89,451.14,3766.0,433.4946,434.9977,433.4657,434.6701,3766.0
2022-09-26 11:10:00,450.78,452.44,450.65,452.03,8197.0,434.3232,435.9226,434.198,435.5276,8197.0
2022-09-26 11:20:00,451.64,451.66,449.28,449.29,19214.0,435.1518,435.1711,432.878,432.8876,19214.0
2022-09-26 11:30:00,449.56,449.79,448.91,449.79,1925.0,433.1478,433.3694,432.5215,433.3694,1925.0
2022-09-26 11:40:00,449.78,450.96,449.21,450.84,7839.0,433.3597,434.4966,432.8105,434.381,7839.0
2022-09-26 11:50:00,450.57,451.55,449.93,451.32,3673.0,434.1209,435.0651,433.5043,434.8435,3673.0
2022-09-26 12:00:00,451.11,451.3,449.96,451.18,1787.0,434.6412,434.8242,433.5332,434.7086,1787.0
2022-09-26 12:10:00,451.19,451.22,450.78,450.89,1670.0,434.7183,434.7472,434.3232,434.4292,1670.0
2022-09-26 12:20:00,450.71,450.71,449.64,450.19,2467.0,434.2558,434.2558,433.2248,433.7548,2467.0
2022-09-26 12:30:00,449.93,449.93,449.34,449.73,3022.0,433.5043,433.5043,432.9358,433.3116,3022.0
2022-09-26 12:40:00,449.8,450.3,449.23,449.91,5554.0,433.379,433.8607,432.8298,433.485,5554.0
2022-09-26 12:50:00,449.92,451.67,449.62,451.61,3174.0,433.4946,435.1807,433.2056,435.1229,3174.0
2022-09-26 13:00:00,451.01,451.23,449.53,449.53,2732.0,434.5448,434.7568,433.1189,433.1189,2732.0
2022-09-26 13:10:00,449.57,449.82,448.23,448.41,4771.0,433.1574,433.3983,431.8663,432.0397,4771.0
2022-09-26 13:20:00,448.28,448.71,447.62,448.62,3593.0,431.9145,432.3288,431.2786,432.2421,3593.0
2022-09-26 13:30:00,448.72,450.13,448.72,449.63,4974.0,432.3384,433.697,432.3384,433.2152,4974.0
2022-09-26 13:40:00,449.13,449.15,448.49,449.14,4360.0,432.7335,432.7527,432.1168,432.7431,4360.0
2022-09-26 13:50:00,449.47,449.63,448.39,448.39,4249.0,433.061,433.2152,432.0205,432.0205,4249.0
2022-09-26 14:00:00,448.55,449.76,448.42,449.55,1504.0,432.1746,433.3405,432.0494,433.1381,1504.0
2022-09-26 14:10:00,449.92,451.04,449.9,450.74,2800.0,433.4946,434.5737,433.4753,434.2847,2800.0
2022-09-26 14:20:00,450.6,450.81,449.19,449.19,3141.0,434.1498,434.3521,432.7913,432.7913,3141.0
2022-09-26 14:30:00,449.18,449.79,448.84,449.32,4261.0,432.7816,433.3694,432.454,432.9165,4261.0
2022-09-26 14:40:00,449.28,450.32,448.27,450.31,5027.0,432.878,433.88,431.9049,433.8704,5027.0
2022-09-26 14:50:00,450.22,450.92,449.85,450.81,4056.0,433.7837,434.4581,433.4272,434.3521,4056.0
2022-09-26 15:00:00,450.87,451.49,449.95,450.76,5808.0,434.4099,435.0073,433.5235,434.304,5808.0
2022-09-26 15:10:00,450.69,450.69,449.11,450.27,5226.0,434.2365,434.2365,432.7142,433.8318,5226.0
2022-09-26 15:20:00,449.86,449.97,448.89,449.37,5101.0,433.4368,433.5428,432.5022,432.9647,5101.0
2022-09-26 15:30:00,449.38,450.38,447.89,449.59,17600.0,432.9743,433.9378,431.5387,433.1767,17600.0
2022-09-26 15:40:00,449.86,451.06,449.65,450.26,8055.0,433.4368,434.593,433.2345,433.8222,8055.0
2022-09-26 15:50:00,450.24,451.65,447.69,448.24,74131.0,433.8029,435.1615,431.346,431.8759,74131.0
2022-09-26 16:00:00,448.14,449.54,448.14,448.14,144379.0,431.7796,433.1285,431.7796,431.7796,144379.0
2022-09-26 16:10:00,448.14,448.14,448.14,448.14,0.0,431.7796,431.7796,431.7796,431.7796,0.0
2022-09-27 09:30:00,453.16,453.16,447.69,449.87,21512.0,436.6163,436.6163,431.346,433.4464,21512.0
2022-09-27 09:40:00,449.85,455.56,449.35,453.29,22131.0,433.4272,438.9287,432.9454,436.7416,22131.0
2022-09-27 09:50:00,453.44,455.34,452.11,452.11,16725.0,436.8861,438.7167,435.6047,435.6047,16725.0
2022-09-27 10:00:00,452.78,453.19,449.27,450.83,14186.0,436.2502,436.6452,432.8683,434.3714,14186.0
2022-09-27 10:10:00,451.23,451.28,450.13,451.0,7022.0,434.7568,434.805,433.697,434.5352,7022.0
2022-09-27 10:20:00,451.19,452.82,450.48,451.41,4824.0,434.7183,436.2887,434.0342,434.9302,4824.0
2022-09-27 10:30:00,451.41,452.52,451.01,451.92,9330.0,434.9302,435.9997,434.5448,435.4216,9330.0
2022-09-27 10:40:00,451.71,453.65,451.46,453.43,23290.0,435.2193,437.0884,434.9784,436.8765,23290.0
2022-09-27 10:50:00,453.34,453.83,452.22,452.51,14400.0,436.7898,437.2619,435.7107,435.9901,14400.0
2022-09-27 11:00:00,452.5,453.48,451.77,453.11,6156.0,435.9804,436.9247,435.2771,436.5682,6156.0
2022-09-27 11:10:00,453.29,453.3,451.61,452.97,8658.0,436.7416,436.7512,435.1229,436.4333,8658.0
2022-09-27 11:20:00,453.27,453.48,449.3,449.59,8390.0,436.7223,436.9247,432.8973,433.1767,8390.0
2022-09-27 11:30:00,449.32,450.61,449.32,450.45,5697.0,432.9165,434.1594,432.9165,434.0053,5697.0
2022-09-27 11:40:00,450.4,450.59,449.36,449.5,3592.0,433.9571,434.1402,432.9551,433.09,3592.0
2022-09-27 11:50:00,449.4,449.79,448.25,448.25,5615.0,432.9936,433.3694,431.8856,431.8856,5615.0
2022-09-27 12:00:00,448.44,448.67,447.7,447.95,5341.0,432.0686,432.2903,431.3557,431.5965,5341.0
2022-09-27 12:10:00,447.81,447.82,446.34,446.74,3018.0,431.4616,431.4713,430.0453,430.4307,3018.0
2022-09-27 12:20:00,446.19,446.89,446.19,446.61,3912.0,429.9008,430.5752,429.9008,430.3055,3912.0
2022-09-27 12:30:00,446.71,447.0,445.42,446.11,5885.0,430.4018,430.6812,429.1589,429.8237,5885.0
2022-09-27 12:40:00,446.19,447.27,445.56,447.27,4588.0,429.9008,430.9414,429.2938,430.9414,4588.0
2022-09-27 12:50:00,447.39,447.39,445.6,445.87,10355.0,431.057,431.057,429.3323,429.5925,10355.0
2022-09-27 13:00:00,445.86,446.16,444.57,445.24,6867.0,429.5828,429.8719,428.3399,428.9855,6867.0
2022-09-27 13:10:00,445.53,446.39,444.79,446.34,5315.0,429.2649,430.0935,428.5519,430.0453,5315.0
2022-09-27 13:20:00,446.5,446.79,445.74,446.57,5684.0,430.1995,430.4789,429.4672,430.2669,5684.0
2022-09-27 13:30:00,446.23,446.84,445.3,445.3,3000.0,429.9393,430.5271,429.0433,429.0433,3000.0
2022-09-27 13:40:00,445.75,445.75,444.48,445.18,6088.0,429.4769,429.4769,428.2532,428.9277,6088.0
2022-09-27 13:50:00,444.95,445.1,443.85,445.1,6276.0,428.7061,428.8506,427.6462,428.8506,6276.0
2022-09-27 14:00:00,445.42,446.45,445.1,446.28,4412.0,429.1589,430.1513,428.8506,429.9875,4412.0
2022-09-27 14:10:00,446.12,446.57,445.52,446.1,2610.0,429.8333,430.2669,429.2552,429.8141,2610.0
2022-09-27 14:20:00,446.04,446.49,445.39,446.49,11023.0,429.7563,430.1898,429.13,430.1898,11023.0
2022-09-27 14:30:00,446.43,447.55,446.14,447.55,5262.0,430.132,431.2111,429.8526,431.2111,5262.0
2022-09-27 14:40:00,447.91,449.19,447.47,449.19,10412.0,431.558,432.7913,431.1341,432.7913,10412.0
2022-09-27 14:50:00,448.79,448.79,447.49,447.62,9256.0,432.4059,432.4059,431.1533,431.2786,9256.0
2022-09-27 15:00:00,447.27,447.67,446.25,447.3,6431.0,430.9414,431.3268,429.9586,430.9703,6431.0
2022-09-27 15:10:00,447.58,447.58,445.13,446.08,8778.0,431.24,431.24,428.8795,429.7948,8778.0
2022-09-27 15:20:00,446.09,446.33,444.96,445.25,14357.0,429.8044,430.0357,428.7157,428.9951,14357.0
2022-09-27 15:30:00,445.41,445.61,444.72,444.89,20814.0,429.1493,429.342,428.4845,428.6482,20814.0
2022-09-27 15:40:00,444.73,445.51,444.42,445.12,26224.0,428.4941,429.2456,428.1954,428.8699,26224.0
2022-09-27 15:50:00,445.4,446.06,444.93,446.06,60229.0,429.1396,429.7755,428.6868,429.7755,60229.0
2022-09-27 16:00:00,445.98,445.98,445.98,445.98,194492.0,429.6985,429.6985,429.6985,429.6985,194492.0
2022-09-27 16:10:00,445.98,445.98,445.98,445.98,0.0,429.6985,429.6985,429.6985,429.6985,0.0
2022-09-28 09:30:00,449.73,449.94,440.43,441.42,67395.0,433.3116,433.5139,424.3511,425.3049,67395.0
2022-09-28 09:40:00,440.95,444.69,440.03,443.83,19515.0,424.8521,428.4556,423.9657,427.6269,19515.0
2022-09-28 09:50:00,443.65,444.64,442.78,443.33,18021.0,427.4535,428.4074,426.6153,427.1452,18021.0
2022-09-28 10:00:00,443.0,444.71,441.06,441.18,13895.0,426.8272,428.4748,424.9581,425.0737,13895.0
2022-09-28 10:10:00,441.18,442.33,440.02,441.89,15459.0,425.0737,426.1817,423.956,425.7578,15459.0
2022-09-28 10:20:00,442.29,443.56,441.85,442.79,19039.0,426.1432,427.3668,425.7192,426.6249,19039.0
2022-09-28 10:30:00,443.1,446.93,442.99,445.71,26755.0,426.9236,430.6138,426.8176,429.4383,26755.0
2022-09-28 10:40:00,446.05,446.96,445.51,446.0,16291.0,429.7659,430.6427,429.2456,429.7177,16291.0
2022-09-28 10:50:00,446.28,446.51,445.58,446.05,12342.0,429.9875,430.2091,429.3131,429.7659,12342.0
2022-09-28 11:00:00,445.81,446.95,445.34,446.14,11005.0,429.5347,430.633,429.0818,429.8526,11005.0
2022-09-28 11:10:00,446.51,447.35,445.15,445.15,21153.0,430.2091,431.0184,428.8988,428.8988,21153.0
2022-09-28 11:20:00,445.13,446.76,445.12,446.01,14314.0,428.8795,430.45,428.8699,429.7274,14314.0
2022-09-28 11:30:00,446.19,446.45,445.07,445.09,13206.0,429.9008,430.1513,428.8217,428.8409,13206.0
2022-09-28 11:40:00,445.0,446.25,444.96,445.62,10990.0,428.7542,429.9586,428.7157,429.3516,10990.0
2022-09-28 11:50:00,445.91,446.73,445.49,446.21,27569.0,429.631,430.4211,429.2263,429.9201,27569.0
2022-09-28 12:00:00,446.38,447.85,445.98,447.85,17027.0,430.0839,431.5002,429.6985,431.5002,17027.0
2022-09-28 12:10:00,447.75,450.0,447.08,450.0,7110.0,431.4038,433.5717,430.7583,433.5717,7110.0
2022-09-28 12:20:00,449.94,451.26,449.92,451.26,9181.0,433.5139,434.7857,433.4946,434.7857,9181.0
2022-09-28 12:30:00,451.31,452.19,450.98,451.68,10425.0,434.8339,435.6817,434.5159,435.1904,10425.0
2022-09-28 12:40:00,451.78,453.41,451.78,452.94,7895.0,435.2867,436.8572,435.2867,436.4044,7895.0
2022-09-28 12:50:00,453.18,453.48,452.63,452.96,5352.0,436.6356,436.9247,436.1057,436.4236,5352.0
2022-09-28 13:00:00,453.05,453.67,452.64,453.62,7878.0,436.5103,437.1077,436.1153,437.0595,7878.0
2022-09-28 13:10:00,453.41,454.0,453.26,453.72,6341.0,436.8572,437.4257,436.7127,437.1559,6341.0
2022-09-28 13:20:00,453.9,453.9,453.06,453.18,6847.0,437.3293,437.3293,436.52,436.6356,6847.0
2022-09-28 13:30:00,452.89,453.32,452.77,453.21,7105.0,436.3562,436.7705,436.2406,436.6645,7105.0
2022-09-28 13:40:00,453.18,453.65,452.62,452.83,11207.0,436.6356,437.0884,436.096,436.2984,11207.0
2022-09-28 13:50:00,452.47,452.84,452.16,452.35,6632.0,435.9515,436.308,435.6528,435.8359,6632.0
2022-09-28 14:00:00,452.56,453.43,452.48,453.43,6907.0,436.0382,436.8765,435.9612,436.8765,6907.0
2022-09-28 14:10:00,453.3,453.3,451.79,451.97,5410.0,436.7512,436.7512,435.2963,435.4698,5410.0
2022-09-28 14:20:00,452.04,452.27,451.09,451.37,10745.0,435.5372,435.7588,434.6219,434.8917,10745.0
2022-09-28 14:30:00,451.29,452.22,451.19,452.22,11846.0,434.8146,435.7107,434.7183,435.7107,11846.0
2022-09-28 14:40:00,452.17,452.17,450.77,451.49,19921.0,435.6625,435.6625,434.3136,435.0073,19921.0
2022-09-28 14:50:00,451.89,452.29,451.8,452.23,5043.0,435.3927,435.7781,435.306,435.7203,5043.0
2022-09-28 15:00:00,452.23,453.66,452.22,453.37,20951.0,435.7203,437.0981,435.7107,436.8187,20951.0
2022-09-28 15:10:00,453.45,453.46,452.36,452.62,10151.0,436.8957,436.9054,435.8455,436.096,10151.0
2022-09-28 15:20:00,452.66,454.3,452.55,454.2,11324.0,436.1346,437.7147,436.0286,437.6184,11324.0
2022-09-28 15:30:00,454.29,455.42,454.28,454.96,14107.0,437.7051,438.7938,437.6954,438.3506,14107.0
2022-09-28 15:40:00,454.88,455.84,454.68,455.28,19715.0,438.2735,439.1985,438.0808,438.6589,19715.0
2022-09-28 15:50:00,455.02,455.05,452.75,453.01,45379.0,438.4084,438.4373,436.2213,436.4718,45379.0
2022-09-28 16:00:00,453.1,453.1,453.1,453.1,113331.0,436.5585,436.5585,436.5585,436.5585,113331.0
2022-09-28 16:10:00,453.1,453.1,453.1,453.1,0.0,436.5585,436.5585,436.5585,436.5585,0.0
2022-09-29 09:30:00,453.83,453.83,449.09,449.6,30446.0,437.2619,437.2619,432.6949,433.1863,30446.0
2022-09-29 09:40:00,450.11,450.37,448.18,448.75,8818.0,433.6777,433.9282,431.8181,432.3673,8818.0
2022-09-29 09:50:00,449.29,452.02,449.06,451.79,11027.0,432.8876,435.518,432.666,435.2963,11027.0
2022-09-29 10:00:00,451.85,451.85,449.49,450.21,17423.0,435.3542,435.3542,433.0803,433.774,17423.0
2022-09-29 10:10:00,450.16,450.2,449.14,450.05,9429.0,433.7259,433.7644,432.7431,433.6199,9429.0
2022-09-29 10:20:00,450.12,453.12,449.85,451.74,19031.0,433.6873,436.5778,433.4272,435.2482,19031.0
2022-09-29 10:30:00,451.97,452.71,451.2,451.61,10897.0,435.4698,436.1828,434.7279,435.1229,10897.0
2022-09-29 10:40:00,451.4,452.64,451.37,452.38,5773.0,434.9206,436.1153,434.8917,435.8648,5773.0
2022-09-29 10:50:00,452.86,454.73,452.84,452.91,14173.0,436.3273,438.129,436.308,436.3755,14173.0
2022-09-29 11:00:00,452.85,455.74,452.13,455.2,9253.0,436.3177,439.1021,435.6239,438.5819,9253.0
2022-09-29 11:10:00,455.37,455.46,453.84,454.03,13096.0,438.7457,438.8324,437.2715,437.4546,13096.0
2022-09-29 11:20:00,453.96,454.47,452.21,454.47,6525.0,437.3871,437.8785,435.701,437.8785,6525.0
2022-09-29 11:30:00,454.44,455.43,453.74,455.25,6936.0,437.8496,438.8035,437.1752,438.63,6936.0
2022-09-29 11:40:00,455.05,456.96,454.71,456.58,7881.0,438.4373,440.2776,438.1097,439.9115,7881.0
2022-09-29 11:50:00,456.93,457.94,456.71,456.86,7749.0,440.2487,441.2218,440.0367,440.1813,7749.0
2022-09-29 12:00:00,456.92,457.44,456.3,457.28,8360.0,440.2391,440.7401,439.6417,440.5859,8360.0
2022-09-29 12:10:00,456.98,457.06,455.39,455.4,3784.0,440.2969,440.374,438.7649,438.7746,3784.0
2022-09-29 12:20:00,455.42,455.74,454.58,454.77,5513.0,438.7938,439.1021,437.9845,438.1676,5513.0
2022-09-29 12:30:00,455.06,456.38,455.06,456.37,3205.0,438.447,439.7188,438.447,439.7091,3205.0
2022-09-29 12:40:00,456.37,456.86,456.16,456.23,3629.0,439.7091,440.1813,439.5068,439.5743,3629.0
2022-09-29 12:50:00,456.09,456.43,455.0,455.0,5819.0,439.4394,439.767,438.3892,438.3892,5819.0
2022-09-29 13:00:00,454.86,455.18,454.5,454.59,3188.0,438.2543,438.5626,437.9074,437.9941,3188.0
2022-09-29 13:10:00,454.4,455.16,454.4,454.84,3551.0,437.8111,438.5433,437.8111,438.235,3551.0
2022-09-29 13:20:00,454.84,455.06,453.32,454.15,12808.0,438.235,438.447,436.7705,437.5702,12808.0
2022-09-29 13:30:00,453.93,455.43,453.93,455.23,12849.0,437.3582,438.8035,437.3582,438.6108,12849.0
2022-09-29 13:40:00,455.22,455.49,454.8,455.49,3702.0,438.6011,438.8613,438.1965,438.8613,3702.0
2022-09-29 13:50:00,455.54,455.54,454.42,454.86,7019.0,438.9094,438.9094,437.8303,438.2543,7019.0
2022-09-29 14:00:00,454.71,454.71,453.75,454.44,7295.0,438.1097,438.1097,437.1848,437.8496,7295.0
2022-09-29 14:10:00,454.43,454.45,452.54,452.74,10322.0,437.84,437.8592,436.019,436.2117,10322.0
2022-09-29 14:20:00,452.63,454.51,452.62,454.35,4442.0,436.1057,437.917,436.096,437.7629,4442.0
2022-09-29 14:30:00,454.33,455.2,454.06,455.15,5907.0,437.7436,438.5819,437.4835,438.5337,5907.0
2022-09-29 14:40:00,455.21,455.32,454.89,454.89,4445.0,438.5915,438.6975,438.2832,438.2832,4445.0
2022-09-29 14:50:00,454.88,455.41,454.39,454.81,12127.0,438.2735,438.7842,437.8014,438.2061,12127.0
2022-09-29 15:00:00,455.0,456.5,455.0,456.29,22691.0,438.3892,439.8344,438.3892,439.6321,22691.0
2022-09-29 15:10:00,456.29,458.46,456.29,458.46,19660.0,439.6321,441.7228,439.6321,441.7228,19660.0
2022-09-29 15:20:00,458.31,458.43,456.03,456.66,16738.0,441.5783,441.6939,439.3816,439.9886,16738.0
2022-09-29 15:30:00,456.68,458.26,456.68,457.61,13485.0,440.0078,441.5301,440.0078,440.9039,13485.0
2022-09-29 15:40:00,457.68,458.17,456.99,457.87,17255.0,440.9713,441.4434,440.3065,441.1544,17255.0
2022-09-29 15:50:00,457.78,458.79,456.75,456.8,99633.0,441.0677,442.0408,440.0753,440.1234,99633.0
2022-09-29 16:00:00,456.79,456.79,456.79,456.79,198282.0,440.1138,440.1138,440.1138,440.1138,198282.0
2022-09-29 16:10:00,456.79,456.79,456.79,456.79,100.0,440.1138,440.1138,440.1138,440.1138,100.0
2022-09-30 09:30:00,456.76,460.19,455.02,459.65,20399.0,440.0849,443.3897,438.4084,442.8694,20399.0
2022-09-30 09:40:00,459.52,463.87,459.1,462.59,16340.0,442.7441,446.9353,442.3395,445.7021,16340.0
2022-09-30 09:50:00,462.59,466.43,462.03,465.66,17684.0,445.7021,449.4019,445.1625,448.66,17684.0
2022-09-30 10:00:00,465.73,466.79,464.58,466.38,22163.0,448.7274,449.7487,447.6194,449.3537,22163.0
2022-09-30 10:10:00,466.23,467.55,464.76,465.56,13188.0,449.2092,450.481,447.7928,448.5636,13188.0
2022-09-30 10:20:00,465.23,468.1,465.08,465.81,14010.0,448.2457,451.0109,448.1012,448.8045,14010.0
2022-09-30 10:30:00,465.83,468.07,464.92,468.07,12876.0,448.8238,450.982,447.947,450.982,12876.0
2022-09-30 10:40:00,467.98,468.93,467.68,468.51,22710.0,450.8953,451.8106,450.6062,451.4059,22710.0
2022-09-30 10:50:00,469.08,469.52,467.57,467.86,15085.0,451.9551,452.3791,450.5003,450.7797,15085.0
2022-09-30 11:00:00,467.85,469.47,467.61,469.34,16818.0,450.77,452.3309,450.5388,452.2056,16818.0
2022-09-30 11:10:00,469.53,470.61,469.05,469.05,4856.0,452.3887,453.4293,451.9262,451.9262,4856.0
2022-09-30 11:20:00,469.03,469.9,468.23,469.38,17853.0,451.907,452.7452,451.1362,452.2442,17853.0
2022-09-30 11:30:00,469.14,470.2,469.14,469.17,2900.0,452.0129,453.0342,452.0129,452.0419,2900.0
2022-09-30 11:40:00,469.59,469.65,467.15,467.2,5603.0,452.4465,452.5043,450.0956,450.1438,5603.0
2022-09-30 11:50:00,467.05,467.24,465.99,466.57,8732.0,449.9992,450.1823,448.9779,449.5368,8732.0
2022-09-30 12:00:00,466.56,467.09,465.96,466.12,5138.0,449.5271,450.0378,448.949,449.1032,5138.0
2022-09-30 12:10:00,465.96,466.06,464.22,464.22,8911.0,448.949,449.0454,447.2726,447.2726,8911.0
2022-09-30 12:20:00,464.06,465.53,463.82,464.37,12779.0,447.1184,448.5347,446.8872,447.4171,12779.0
2022-09-30 12:30:00,464.23,464.27,463.56,463.61,3748.0,447.2822,447.3207,446.6367,446.6848,3748.0
2022-09-30 12:40:00,463.52,464.04,463.1,463.1,4044.0,446.5981,447.0991,446.1935,446.1935,4044.0
2022-09-30 12:50:00,463.06,463.13,462.13,463.13,4100.0,446.1549,446.2224,445.2589,446.2224,4100.0
2022-09-30 13:00:00,462.59,463.72,462.59,463.3,2854.0,445.7021,446.7908,445.7021,446.3861,2854.0
2022-09-30 13:10:00,463.73,463.73,462.43,462.64,2920.0,446.8005,446.8005,445.5479,445.7502,2920.0
2022-09-30 13:20:00,462.75,463.24,462.21,463.24,3714.0,445.8562,446.3283,445.3359,446.3283,3714.0
2022-09-30 13:30:00,462.9,463.19,461.01,461.25,4193.0,446.0008,446.2802,444.1798,444.411,4193.0
2022-09-30 13:40:00,461.09,461.38,460.65,460.66,3914.0,444.2568,444.5362,443.8329,443.8425,3914.0
2022-09-30 13:50:00,460.37,461.27,460.28,460.31,4209.0,443.5631,444.4303,443.4764,443.5053,4209.0
2022-09-30 14:00:00,459.83,460.24,459.28,459.63,6326.0,443.0428,443.4379,442.5129,442.8501,6326.0
2022-09-30 14:10:00,459.91,460.6,459.76,459.76,4250.0,443.1199,443.7847,442.9754,442.9754,4250.0
2022-09-30 14:20:00,459.49,459.79,458.03,458.14,7597.0,442.7152,443.0043,441.3085,441.4145,7597.0
2022-09-30 14:30:00,458.25,458.65,457.67,458.17,6872.0,441.5205,441.9059,440.9617,441.4434,6872.0
2022-09-30 14:40:00,457.98,458.07,456.69,457.36,5066.0,441.2604,441.3471,440.0175,440.663,5066.0
2022-09-30 14:50:00,457.08,457.74,456.31,456.5,7167.0,440.3932,441.0291,439.6513,439.8344,7167.0
2022-09-30 15:00:00,456.39,458.44,456.39,457.64,6726.0,439.7284,441.7036,439.7284,440.9328,6726.0
2022-09-30 15:10:00,457.91,458.3,456.98,457.7,8276.0,441.1929,441.5687,440.2969,440.9906,8276.0
2022-09-30 15:20:00,457.83,458.31,456.93,458.22,10004.0,441.1158,441.5783,440.2487,441.4916,10004.0
2022-09-30 15:30:00,458.42,458.89,456.62,457.01,17346.0,441.6843,442.1371,439.95,440.3258,17346.0
2022-09-30 15:40:00,457.04,457.97,456.84,457.63,13416.0,440.3547,441.2507,440.162,440.9231,13416.0
2022-09-30 15:50:00,457.58,457.58,454.24,454.85,126009.0,440.875,440.875,437.6569,438.2446,126009.0
2022-09-30 16:00:00,454.24,454.24,454.24,454.24,249723.0,437.6569,437.6569,437.6569,437.6569,249723.0
2022-09-30 16:10:00,454.24,454.24,454.24,454.24,0.0,437.6569,437.6569,437.6569,437.6569,0.0
2022-10-03 09:30:00,455.1,458.67,453.9,458.67,34376.0,438.4855,441.9252,437.3293,441.9252,34376.0
2022-10-03 09:40:00,458.14,463.36,458.13,461.36,9391.0,441.4145,446.444,441.4049,444.517,9391.0
2022-10-03 09:50:00,461.86,465.37,461.86,464.82,8817.0,444.9987,448.3806,444.9987,447.8507,8817.0
2022-10-03 10:00:00,465.16,467.51,465.16,466.97,13199.0,448.1782,450.4425,448.1782,449.9222,13199.0
2022-10-03 10:10:00,467.22,468.75,467.04,468.19,12515.0,450.163,451.6372,449.9896,451.0976,12515.0
2022-10-03 10:20:00,468.27,468.84,467.3,467.77,12690.0,451.1747,451.7239,450.2401,450.693,12690.0
2022-10-03 10:30:00,467.83,468.4,466.17,466.22,6719.0,450.7508,451.3,449.1514,449.1995,6719.0
2022-10-03 10:40:00,466.07,467.94,465.79,467.41,6571.0,449.055,450.8568,448.7852,450.3461,6571.0
2022-10-03 10:50:00,467.68,467.73,466.29,466.61,16125.0,450.6062,450.6544,449.267,449.5753,16125.0
2022-10-03 11:00:00,466.6,467.19,465.57,466.8,11966.0,449.5657,450.1341,448.5733,449.7584,11966.0
2022-10-03 11:10:00,466.95,467.05,466.18,466.34,5913.0,449.9029,449.9992,449.161,449.3152,5913.0
2022-10-03 11:20:00,466.03,466.69,465.56,466.68,6018.0,449.0165,449.6524,448.5636,449.6428,6018.0
2022-10-03 11:30:00,467.01,467.16,465.02,465.95,6809.0,449.9607,450.1052,448.0434,448.9394,6809.0
2022-10-03 11:40:00,465.72,465.72,464.83,465.08,5381.0,448.7178,448.7178,447.8603,448.1012,5381.0
2022-10-03 11:50:00,465.04,466.26,465.04,465.49,4359.0,448.0626,449.2381,448.0626,448.4962,4359.0
2022-10-03 12:00:00,465.78,467.07,465.76,466.58,4931.0,448.7756,450.0185,448.7563,449.5464,4931.0
2022-10-03 12:10:00,466.66,466.66,465.55,465.55,3526.0,449.6235,449.6235,448.554,448.554,3526.0
2022-10-03 12:20:00,465.31,465.91,464.8,465.37,7410.0,448.3228,448.9009,447.8314,448.3806,7410.0
2022-10-03 12:30:00,465.15,465.96,464.96,465.58,6144.0,448.1686,448.949,447.9855,448.5829,6144.0
2022-10-03 12:40:00,465.85,466.17,465.35,466.17,2104.0,448.8431,449.1514,448.3613,449.1514,2104.0
2022-10-03 12:50:00,466.08,466.08,465.07,465.69,6641.0,449.0647,449.0647,448.0915,448.6889,6641.0
2022-10-03 13:00:00,465.99,466.5,465.49,466.33,2911.0,448.9779,449.4693,448.4962,449.3055,2911.0
2022-10-03 13:10:00,466.25,466.61,466.02,466.09,2857.0,449.2285,449.5753,449.0068,449.0743,2857.0
2022-10-03 13:20:00,466.25,467.25,466.25,466.77,5535.0,449.2285,450.1919,449.2285,449.7295,5535.0
2022-10-03 13:30:00,466.75,467.61,466.58,466.85,6264.0,449.7102,450.5388,449.5464,449.8065,6264.0
2022-10-03 13:40:00,467.2,467.76,466.44,466.91,10284.0,450.1438,450.6833,449.4115,449.8644,10284.0
2022-10-03 13:50:00,466.7,466.94,465.81,466.11,4987.0,449.662,449.8933,448.8045,449.0936,4987.0
2022-10-03 14:00:00,466.36,467.67,466.36,467.16,7118.0,449.3344,450.5966,449.3344,450.1052,7118.0
2022-10-03 14:10:00,467.41,467.74,466.94,467.19,6488.0,450.3461,450.6641,449.8933,450.1341,6488.0
2022-10-03 14:20:00,467.24,468.45,467.14,468.36,9360.0,450.1823,451.3481,450.086,451.2614,9360.0
2022-10-03 14:30:00,468.35,469.13,467.81,468.95,8211.0,451.2518,452.0033,450.7315,451.8299,8211.0
2022-10-03 14:40:00,468.76,469.66,468.76,469.52,9272.0,451.6468,452.514,451.6468,452.3791,9272.0
2022-10-03 14:50:00,469.76,470.42,469.69,469.69,8113.0,452.6103,453.2462,452.5429,452.5429,8113.0
2022-10-03 15:00:00,469.41,469.87,469.3,469.74,5703.0,452.2731,452.7163,452.1671,452.591,5703.0
2022-10-03 15:10:00,469.86,469.86,468.49,469.03,7791.0,452.7067,452.7067,451.3867,451.907,7791.0
2022-10-03 15:20:00,469.27,470.38,468.98,469.98,14025.0,452.1382,453.2077,451.8588,452.8223,14025.0
2022-10-03 15:30:00,470.0,471.34,469.97,470.75,37916.0,452.8415,454.1326,452.8126,453.5642,37916.0
2022-10-03 15:40:00,470.79,471.17,470.12,470.18,26296.0,453.6027,453.9688,452.9572,453.015,26296.0
2022-10-03 15:50:00,469.56,470.57,469.34,470.05,59893.0,452.4176,453.3907,452.2056,452.8897,59893.0
2022-10-03 16:00:00,470.06,470.06,470.06,470.06,150379.0,452.8994,452.8994,452.8994,452.8994,150379.0
2022-10-03 16:10:00,470.06,470.06,470.06,470.06,0.0,452.8994,452.8994,452.8994,452.8994,0.0
2022-10-04 09:30:00,472.34,476.53,469.75,475.99,29433.0,455.0961,459.1332,452.6007,458.6129,29433.0
2022-10-04 09:40:00,475.68,478.49,475.68,477.99,19914.0,458.3142,461.0216,458.3142,460.5399,19914.0
2022-10-04 09:50:00,477.09,477.54,473.42,475.75,15622.0,459.6727,460.1063,456.1367,458.3816,15622.0
2022-10-04 10:00:00,475.77,477.68,475.77,477.68,15212.0,458.4009,460.2412,458.4009,460.2412,15212.0
2022-10-04 10:10:00,477.87,478.69,476.84,478.47,7866.0,460.4242,461.2143,459.4318,461.0023,7866.0
2022-10-04 10:20:00,478.21,478.38,476.68,477.81,8407.0,460.7518,460.9156,459.2777,460.3664,8407.0
2022-10-04 10:30:00,477.87,478.7,476.95,476.95,11889.0,460.4242,461.2239,459.5378,459.5378,11889.0
2022-10-04 10:40:00,476.79,477.75,476.03,476.78,7463.0,459.3837,460.3086,458.6514,459.374,7463.0
2022-10-04 10:50:00,477.27,479.0,475.8,478.63,9822.0,459.8461,461.513,458.4298,461.1565,9822.0
2022-10-04 11:00:00,478.58,479.41,477.73,478.68,21552.0,461.1083,461.908,460.2893,461.2047,21552.0
2022-10-04 11:10:00,478.41,479.42,477.73,478.85,6462.0,460.9445,461.9177,460.2893,461.3685,6462.0
2022-10-04 11:20:00,478.79,481.56,478.78,479.95,13424.0,461.3107,463.9795,461.301,462.4283,13424.0
2022-10-04 11:30:00,480.21,480.89,479.45,480.17,11097.0,462.6788,463.334,461.9466,462.6403,11097.0
2022-10-04 11:40:00,480.36,480.55,478.78,478.97,6224.0,462.8233,463.0064,461.301,461.4841,6224.0
2022-10-04 11:50:00,479.06,479.77,477.86,479.05,17047.0,461.5708,462.2549,460.4146,461.5612,17047.0
2022-10-04 12:00:00,478.9,478.9,477.04,477.28,3921.0,461.4166,461.4166,459.6245,459.8558,3921.0
2022-10-04 12:10:00,477.06,477.82,476.99,477.63,5513.0,459.6438,460.3761,459.5764,460.193,5513.0
2022-10-04 12:20:00,477.86,478.56,477.32,477.96,4702.0,460.4146,461.089,459.8943,460.511,4702.0
2022-10-04 12:30:00,478.22,478.81,478.01,478.16,4924.0,460.7615,461.3299,460.5591,460.7036,4924.0
2022-10-04 12:40:00,477.72,478.68,477.23,477.97,7218.0,460.2797,461.2047,459.8076,460.5206,7218.0
2022-10-04 12:50:00,477.45,478.21,477.24,478.0,9973.0,460.0196,460.7518,459.8172,460.5495,9973.0
2022-10-04 13:00:00,477.93,478.12,477.19,477.63,7110.0,460.482,460.6651,459.7691,460.193,7110.0
2022-10-04 13:10:00,477.45,477.73,476.08,476.11,5000.0,460.0196,460.2893,458.6996,458.7285,5000.0
2022-10-04 13:20:00,476.04,477.11,476.04,477.1,4841.0,458.661,459.692,458.661,459.6823,4841.0
2022-10-04 13:30:00,476.87,477.45,476.86,476.91,4102.0,459.4607,460.0196,459.4511,459.4993,4102.0
2022-10-04 13:40:00,477.06,477.84,477.06,477.72,3803.0,459.6438,460.3953,459.6438,460.2797,3803.0
2022-10-04 13:50:00,477.74,479.08,477.69,478.7,6787.0,460.299,461.5901,460.2508,461.2239,6787.0
2022-10-04 14:00:00,478.85,479.03,478.36,478.49,3052.0,461.3685,461.5419,460.8963,461.0216,3052.0
2022-10-04 14:10:00,478.34,478.7,477.61,477.71,6039.0,460.8771,461.2239,460.1737,460.2701,6039.0
2022-10-04 14:20:00,477.73,478.17,476.98,477.14,4300.0,460.2893,460.7133,459.5667,459.7209,4300.0
2022-10-04 14:30:00,477.47,477.87,477.4,477.41,3169.0,460.0388,460.4242,459.9714,459.981,3169.0
2022-10-04 14:40:00,477.44,478.25,477.44,478.25,3510.0,460.0099,460.7904,460.0099,460.7904,3510.0
2022-10-04 14:50:00,478.31,479.32,478.31,478.96,4291.0,460.8482,461.8213,460.8482,461.4744,4291.0
2022-10-04 15:00:00,478.93,479.57,478.83,479.18,6729.0,461.4455,462.0622,461.3492,461.6864,6729.0
2022-10-04 15:10:00,478.87,479.14,477.87,478.82,4267.0,461.3877,461.6479,460.4242,461.3396,4267.0
2022-10-04 15:20:00,478.6,479.14,478.23,479.02,5812.0,461.1276,461.6479,460.7711,461.5323,5812.0
2022-10-04 15:30:00,478.81,480.32,478.27,480.32,8876.0,461.3299,462.7848,460.8096,462.7848,8876.0
2022-10-04 15:40:00,480.22,480.32,479.18,479.57,11142.0,462.6884,462.7848,461.6864,462.0622,11142.0
2022-10-04 15:50:00,479.81,480.11,477.91,479.85,109177.0,462.2934,462.5825,460.4628,462.332,109177.0
2022-10-04 16:00:00,479.23,479.23,479.23,479.23,136574.0,461.7346,461.7346,461.7346,461.7346,136574.0
2022-10-04 16:10:00,479.23,479.23,479.23,479.23,276.0,461.7346,461.7346,461.7346,461.7346,276.0
2022-10-05 09:30:00,478.59,480.13,477.0,477.65,19676.0,461.118,462.6017,459.586,460.2123,19676.0
2022-10-05 09:40:00,477.37,478.79,477.36,478.0,6758.0,459.9425,461.3107,459.9329,460.5495,6758.0
2022-10-05 09:50:00,477.98,478.58,477.2,477.25,6796.0,460.5302,461.1083,459.7787,459.8269,6796.0
2022-10-05 10:00:00,477.33,477.37,475.21,475.55,5863.0,459.904,459.9425,457.8613,458.1889,5863.0
2022-10-05 10:10:00,475.39,475.91,474.54,475.07,6577.0,458.0348,458.5358,457.2158,457.7265,6577.0
2022-10-05 10:20:00,475.14,476.5,475.14,475.74,7675.0,457.7939,459.1043,457.7939,458.372,7675.0
2022-10-05 10:30:00,476.22,476.23,474.33,474.74,9331.0,458.8345,458.8441,457.0135,457.4085,9331.0
2022-10-05 10:40:00,474.17,475.49,473.78,474.02,9481.0,456.8593,458.1311,456.4836,456.7148,9481.0
2022-10-05 10:50:00,473.79,474.27,473.08,473.47,9892.0,456.4932,456.9557,455.8091,456.1849,9892.0
2022-10-05 11:00:00,473.59,474.0,472.79,473.0,7015.0,456.3005,456.6955,455.5297,455.732,7015.0
2022-10-05 11:10:00,472.81,473.53,472.02,473.25,12203.0,455.549,456.2427,454.7878,455.9729,12203.0
2022-10-05 11:20:00,473.36,473.98,473.03,473.5,10899.0,456.0789,456.6763,455.7609,456.2138,10899.0
2022-10-05 11:30:00,473.33,474.75,473.22,473.91,5816.0,456.05,457.4181,455.944,456.6088,5816.0
2022-10-05 11:40:00,474.0,474.45,473.77,474.0,5814.0,456.6955,457.1291,456.4739,456.6955,5814.0
2022-10-05 11:50:00,473.92,474.45,473.8,473.91,7066.0,456.6184,457.1291,456.5028,456.6088,7066.0
2022-10-05 12:00:00,473.86,474.09,472.64,473.91,8844.0,456.5606,456.7822,455.3852,456.6088,8844.0
2022-10-05 12:10:00,474.13,475.53,474.1,475.22,7288.0,456.8208,458.1697,456.7919,457.871,7288.0
2022-10-05 12:20:00,475.2,475.67,475.04,475.3,4579.0,457.8517,458.3046,457.6976,457.9481,4579.0
2022-10-05 12:30:00,475.12,476.25,475.01,476.25,17201.0,457.7746,458.8634,457.6686,458.8634,17201.0
2022-10-05 12:40:00,476.04,477.01,475.5,477.01,14011.0,458.661,459.5956,458.1408,459.5956,14011.0
2022-10-05 12:50:00,477.21,477.21,476.1,476.15,10877.0,459.7883,459.7883,458.7189,458.767,10877.0
2022-10-05 13:00:00,476.05,476.9,475.61,475.74,12492.0,458.6707,459.4896,458.2467,458.372,12492.0
2022-10-05 13:10:00,476.03,477.06,475.86,476.98,19436.0,458.6514,459.6438,458.4876,459.5667,19436.0
2022-10-05 13:20:00,476.95,477.19,476.44,476.65,10118.0,459.5378,459.7691,459.0464,459.2488,10118.0
2022-10-05 13:30:00,476.53,476.68,474.86,475.64,17131.0,459.1332,459.2777,457.5241,458.2756,17131.0
2022-10-05 13:40:00,475.65,475.96,474.97,475.17,9640.0,458.2853,458.584,457.6301,457.8228,9640.0
2022-10-05 13:50:00,475.27,475.74,474.92,475.51,7178.0,457.9192,458.372,457.5819,458.1504,7178.0
2022-10-05 14:00:00,475.57,476.91,475.5,476.4,35765.0,458.2082,459.4993,458.1408,459.0079,35765.0
2022-10-05 14:10:00,476.2,478.08,476.17,478.07,7433.0,458.8152,460.6266,458.7863,460.6169,7433.0
2022-10-05 14:20:00,478.2,478.49,477.53,478.19,5505.0,460.7422,461.0216,460.0966,460.7326,5505.0
2022-10-05 14:30:00,478.28,478.49,477.47,478.49,3894.0,460.8193,461.0216,460.0388,461.0216,3894.0
2022-10-05 14:40:00,478.34,478.54,477.92,478.23,10797.0,460.8771,461.0698,460.4724,460.7711,10797.0
2022-10-05 14:50:00,478.45,479.23,478.39,478.87,10093.0,460.9831,461.7346,460.9253,461.3877,10093.0
2022-10-05 15:00:00,479.01,479.65,478.92,479.54,8844.0,461.5226,462.1393,461.4359,462.0333,8844.0
2022-10-05 15:10:00,479.7,481.15,479.67,480.86,17991.0,462.1874,463.5845,462.1585,463.3051,17991.0
2022-10-05 15:20:00,480.67,480.88,479.62,479.62,5661.0,463.122,463.3243,462.1103,462.1103,5661.0
2022-10-05 15:30:00,479.68,479.98,478.58,478.67,7328.0,462.1682,462.4572,461.1083,461.195,7328.0
2022-10-05 15:40:00,478.47,479.02,478.19,478.31,9026.0,461.0023,461.5323,460.7326,460.8482,9026.0
2022-10-05 15:50:00,478.41,479.17,477.89,478.65,61808.0,460.9445,461.6768,460.4435,461.1758,61808.0
2022-10-05 16:00:00,478.8,478.8,478.8,478.8,124290.0,461.3203,461.3203,461.3203,461.3203,124290.0
2022-10-05 16:10:00,478.8,478.8,478.8,478.8,0.0,461.3203,461.3203,461.3203,461.3203,0.0
2022-10-06 09:30:00,478.26,479.61,476.45,478.0,13576.0,460.8,462.1007,459.0561,460.5495,13576.0
2022-10-06 09:40:00,477.93,479.48,477.93,478.67,6113.0,460.482,461.9755,460.482,461.195,6113.0
2022-10-06 09:50:00,478.9,481.07,478.58,479.0,9885.0,461.4166,463.5074,461.1083,461.513,9885.0
2022-10-06 10:00:00,479.13,480.04,476.6,477.51,11764.0,461.6382,462.515,459.2006,460.0774,11764.0
2022-10-06 10:10:00,477.28,477.58,476.08,476.18,6274.0,459.8558,460.1448,458.6996,458.7959,6274.0
2022-10-06 10:20:00,476.56,477.87,476.41,476.86,8090.0,459.1621,460.4242,459.0175,459.4511,8090.0
2022-10-06 10:30:00,476.68,477.85,476.68,477.1,11812.0,459.2777,460.405,459.2777,459.6823,11812.0
2022-10-06 10:40:00,477.54,478.9,477.46,478.62,5651.0,460.1063,461.4166,460.0292,461.1469,5651.0
2022-10-06 10:50:00,478.16,478.98,477.94,478.9,6160.0,460.7036,461.4937,460.4917,461.4166,6160.0
2022-10-06 11:00:00,478.71,479.2,477.65,477.79,17286.0,461.2336,461.7057,460.2123,460.3472,17286.0
2022-10-06 11:10:00,477.7,478.77,476.78,478.62,13563.0,460.2604,461.2914,459.374,461.1469,13563.0
2022-10-06 11:20:00,478.51,478.59,477.34,477.93,8906.0,461.0409,461.118,459.9136,460.482,8906.0
2022-10-06 11:30:00,477.73,477.9,476.67,477.26,9703.0,460.2893,460.4531,459.268,459.8365,9703.0
2022-10-06 11:40:00,477.05,478.57,476.93,478.45,13916.0,459.6342,461.0987,459.5186,460.9831,13916.0
2022-10-06 11:50:00,478.25,479.64,478.22,478.63,9563.0,460.7904,462.1296,460.7615,461.1565,9563.0
2022-10-06 12:00:00,478.72,479.5,478.65,479.31,4956.0,461.2432,461.9947,461.1758,461.8117,4956.0
2022-10-06 12:10:00,479.29,480.8,479.16,480.8,8061.0,461.7924,463.2473,461.6671,463.2473,8061.0
2022-10-06 12:20:00,480.76,481.36,480.6,480.64,11516.0,463.2087,463.7868,463.0546,463.0931,11516.0
2022-10-06 12:30:00,480.6,480.62,479.93,480.62,3324.0,463.0546,463.0738,462.409,463.0738,3324.0
2022-10-06 12:40:00,480.6,481.16,479.98,481.16,9044.0,463.0546,463.5941,462.4572,463.5941,9044.0
2022-10-06 12:50:00,480.96,481.26,480.63,480.8,8924.0,463.4014,463.6905,463.0835,463.2473,8924.0
2022-10-06 13:00:00,480.88,480.88,478.91,478.92,4114.0,463.3243,463.3243,461.4263,461.4359,4114.0
2022-10-06 13:10:00,478.79,479.99,478.59,479.99,4111.0,461.3107,462.4668,461.118,462.4668,4111.0
2022-10-06 13:20:00,480.01,480.01,479.1,479.26,5696.0,462.4861,462.4861,461.6093,461.7635,5696.0
2022-10-06 13:30:00,479.15,479.35,478.39,478.54,3878.0,461.6575,461.8502,460.9253,461.0698,3878.0
2022-10-06 13:40:00,478.45,478.83,478.12,478.83,6541.0,460.9831,461.3492,460.6651,461.3492,6541.0
2022-10-06 13:50:00,478.95,479.8,478.76,479.24,9756.0,461.4648,462.2838,461.2817,461.7442,9756.0
2022-10-06 14:00:00,479.15,479.18,477.85,477.86,8005.0,461.6575,461.6864,460.405,460.4146,8005.0
2022-10-06 14:10:00,478.05,479.65,477.8,478.98,17069.0,460.5977,462.1393,460.3568,461.4937,17069.0
2022-10-06 14:20:00,479.07,479.59,478.67,479.59,11583.0,461.5804,462.0814,461.195,462.0814,11583.0
2022-10-06 14:30:00,479.59,480.24,479.33,479.49,10082.0,462.0814,462.7077,461.8309,461.9851,10082.0
2022-10-06 14:40:00,479.3,479.78,477.95,477.95,9533.0,461.802,462.2645,460.5013,460.5013,9533.0
2022-10-06 14:50:00,478.15,478.55,477.6,478.09,12237.0,460.694,461.0794,460.1641,460.6362,12237.0
2022-10-06 15:00:00,477.88,477.97,476.79,477.4,12012.0,460.4339,460.5206,459.3837,459.9714,12012.0
2022-10-06 15:10:00,477.45,478.02,476.92,477.69,10834.0,460.0196,460.5688,459.5089,460.2508,10834.0
2022-10-06 15:20:00,477.55,479.47,477.55,479.28,14400.0,460.1159,461.9658,460.1159,461.7828,14400.0
2022-10-06 15:30:00,479.59,479.64,478.54,479.11,9443.0,462.0814,462.1296,461.0698,461.619,9443.0
2022-10-06 15:40:00,478.95,479.33,478.24,478.47,12377.0,461.4648,461.8309,460.7807,461.0023,12377.0
2022-10-06 15:50:00,478.6,479.69,477.8,477.95,52466.0,461.1276,462.1778,460.3568,460.5013,52466.0
2022-10-06 16:00:00,477.95,477.95,477.95,477.95,97231.0,460.5013,460.5013,460.5013,460.5013,97231.0
2022-10-06 16:10:00,477.95,477.95,477.95,477.95,0.0,460.5013,460.5013,460.5013,460.5013,0.0
2022-10-07 09:30:00,474.0,474.0,469.77,470.84,15583.0,456.6955,456.6955,452.6199,453.6509,15583.0
2022-10-07 09:40:00,471.62,471.89,469.99,470.87,5414.0,454.4024,454.6626,452.8319,453.6798,5414.0
2022-10-07 09:50:00,470.86,473.13,470.86,473.13,4050.0,453.6702,455.8573,453.6702,455.8573,4050.0
2022-10-07 10:00:00,472.45,472.49,470.55,470.85,8651.0,455.2021,455.2406,453.3715,453.6605,8651.0
2022-10-07 10:10:00,471.16,471.69,470.75,471.4,5307.0,453.9592,454.4699,453.5642,454.1904,5307.0
2022-10-07 10:20:00,470.86,472.66,469.81,472.25,8806.0,453.6702,455.4044,452.6585,455.0094,8806.0
2022-10-07 10:30:00,471.92,473.6,471.87,472.8,10876.0,454.6915,456.3101,454.6433,455.5393,10876.0
2022-10-07 10:40:00,472.96,473.25,471.63,471.72,4313.0,455.6935,455.9729,454.412,454.4988,4313.0
2022-10-07 10:50:00,471.19,471.35,469.37,469.37,8049.0,453.9881,454.1423,452.2345,452.2345,8049.0
2022-10-07 11:00:00,469.35,469.53,467.86,468.16,9180.0,452.2153,452.3887,450.7797,451.0687,9180.0
2022-10-07 11:10:00,468.48,468.48,466.84,466.84,6550.0,451.377,451.377,449.7969,449.7969,6550.0
2022-10-07 11:20:00,466.96,468.25,466.62,468.25,7285.0,449.9125,451.1554,449.5849,451.1554,7285.0
2022-10-07 11:30:00,468.55,470.87,468.18,470.39,10353.0,451.4445,453.6798,451.088,453.2173,10353.0
2022-10-07 11:40:00,469.87,470.46,468.88,469.3,4875.0,452.7163,453.2848,451.7624,452.1671,4875.0
2022-10-07 11:50:00,469.59,469.73,469.05,469.16,3112.0,452.4465,452.5814,451.9262,452.0322,3112.0
2022-10-07 12:00:00,468.99,469.52,468.56,469.24,6215.0,451.8684,452.3791,451.4541,452.1093,6215.0
2022-10-07 12:10:00,469.2,469.26,468.33,468.44,3468.0,452.0708,452.1286,451.2325,451.3385,3468.0
2022-10-07 12:20:00,468.3,468.3,467.11,467.6,3331.0,451.2036,451.2036,450.0571,450.5292,3331.0
2022-10-07 12:30:00,467.22,467.53,466.96,467.42,2813.0,450.163,450.4617,449.9125,450.3557,2813.0
2022-10-07 12:40:00,467.29,467.89,466.99,467.33,5168.0,450.2305,450.8086,449.9414,450.269,5168.0
2022-10-07 12:50:00,466.98,467.16,466.1,466.94,3808.0,449.9318,450.1052,449.0839,449.8933,3808.0
2022-10-07 13:00:00,466.74,467.03,466.31,466.37,2885.0,449.7006,449.98,449.2863,449.3441,2885.0
2022-10-07 13:10:00,466.59,467.35,466.43,467.34,1918.0,449.556,450.2883,449.4019,450.2787,1918.0
2022-10-07 13:20:00,467.5,467.82,467.19,467.6,5056.0,450.4328,450.7411,450.1341,450.5292,5056.0
2022-10-07 13:30:00,467.16,468.12,467.16,467.43,3652.0,450.1052,451.0302,450.1052,450.3654,3652.0
2022-10-07 13:40:00,467.62,468.7,467.62,468.17,3483.0,450.5484,451.589,450.5484,451.0784,3483.0
2022-10-07 13:50:00,468.16,468.34,467.73,468.12,3339.0,451.0687,451.2422,450.6544,451.0302,3339.0
2022-10-07 14:00:00,468.02,468.98,468.02,468.44,3274.0,450.9338,451.8588,450.9338,451.3385,3274.0
2022-10-07 14:10:00,468.24,468.39,467.59,468.04,9883.0,451.1458,451.2903,450.5195,450.9531,9883.0
2022-10-07 14:20:00,467.72,467.74,467.01,467.3,3204.0,450.6448,450.6641,449.9607,450.2401,3204.0
2022-10-07 14:30:00,467.22,467.33,466.83,466.83,8064.0,450.163,450.269,449.7873,449.7873,8064.0
2022-10-07 14:40:00,466.96,467.08,466.31,466.58,5728.0,449.9125,450.0282,449.2863,449.5464,5728.0
2022-10-07 14:50:00,466.75,467.37,466.54,466.96,8967.0,449.7102,450.3076,449.5079,449.9125,8967.0
2022-10-07 15:00:00,467.31,468.55,467.31,467.92,9584.0,450.2498,451.4445,450.2498,450.8375,9584.0
2022-10-07 15:10:00,467.77,468.08,466.3,466.3,6442.0,450.693,450.9916,449.2766,449.2766,6442.0
2022-10-07 15:20:00,466.32,466.74,465.41,465.8,10032.0,449.2959,449.7006,448.4191,448.7949,10032.0
2022-10-07 15:30:00,465.65,465.84,464.76,465.84,15169.0,448.6504,448.8334,447.7928,448.8334,15169.0
2022-10-07 15:40:00,465.88,467.16,465.58,466.61,14629.0,448.872,450.1052,448.5829,449.5753,14629.0
2022-10-07 15:50:00,466.63,468.31,466.48,467.16,65346.0,449.5946,451.2132,449.4501,450.1052,65346.0
2022-10-07 16:00:00,467.06,467.06,467.06,467.06,129209.0,450.0089,450.0089,450.0089,450.0089,129209.0
2022-10-07 16:10:00,467.06,467.06,467.06,467.06,0.0,450.0089,450.0089,450.0089,450.0089,0.0
2022-10-10 09:30:00,468.8,468.8,465.06,467.64,19445.0,451.6854,451.6854,448.0819,450.5677,19445.0
2022-10-10 09:40:00,467.51,467.73,466.01,466.65,6632.0,450.4425,450.6544,448.9972,449.6138,6632.0
2022-10-10 09:50:00,466.27,466.28,462.24,462.28,6903.0,449.2477,449.2574,445.3648,445.4034,6903.0
2022-10-10 10:00:00,462.61,464.36,462.34,463.83,14054.0,445.7213,447.4075,445.4612,446.8968,14054.0
2022-10-10 10:10:00,463.29,464.47,462.82,464.47,11164.0,446.3765,447.5134,445.9237,447.5134,11164.0
2022-10-10 10:20:00,464.06,464.53,463.08,464.3,18495.0,447.1184,447.5712,446.1742,447.3496,18495.0
2022-10-10 10:30:00,464.16,465.07,462.3,462.31,9588.0,447.2148,448.0915,445.4227,445.4323,9588.0
2022-10-10 10:40:00,462.04,463.66,461.11,461.52,5685.0,445.1721,446.733,444.2761,444.6711,5685.0
2022-10-10 10:50:00,461.3,462.03,460.87,461.36,2530.0,444.4592,445.1625,444.0449,444.517,2530.0
2022-10-10 11:00:00,461.76,462.39,460.94,461.92,4000.0,444.9024,445.5094,444.1123,445.0565,4000.0
2022-10-10 11:10:00,462.52,462.93,461.75,461.97,8099.0,445.6346,446.0297,444.8927,445.1047,8099.0
2022-10-10 11:20:00,462.23,463.35,462.0,462.46,4463.0,445.3552,446.4343,445.1336,445.5768,4463.0
2022-10-10 11:30:00,462.71,463.07,462.0,462.39,5000.0,445.8177,446.1645,445.1336,445.5094,5000.0
2022-10-10 11:40:00,462.2,464.49,462.17,464.16,2200.0,445.3263,447.5327,445.2974,447.2148,2200.0
2022-10-10 11:50:00,464.85,466.01,464.79,464.79,4704.0,447.8796,448.9972,447.8218,447.8218,4704.0
2022-10-10 12:00:00,464.7,466.68,464.7,466.68,11976.0,447.735,449.6428,447.735,449.6428,11976.0
2022-10-10 12:10:00,466.61,467.67,466.61,467.05,12910.0,449.5753,450.5966,449.5753,449.9992,12910.0
2022-10-10 12:20:00,466.99,467.16,465.85,466.44,5520.0,449.9414,450.1052,448.8431,449.4115,5520.0
2022-10-10 12:30:00,466.73,467.17,466.29,467.17,3943.0,449.6909,450.1149,449.267,450.1149,3943.0
2022-10-10 12:40:00,467.4,467.62,467.0,467.14,8084.0,450.3365,450.5484,449.9511,450.086,8084.0
2022-10-10 12:50:00,467.11,467.11,466.39,466.54,7125.0,450.0571,450.0571,449.3633,449.5079,7125.0
2022-10-10 13:00:00,466.93,467.07,466.0,466.12,5823.0,449.8836,450.0185,448.9876,449.1032,5823.0
2022-10-10 13:10:00,466.23,467.07,465.92,467.05,4921.0,449.2092,450.0185,448.9105,449.9992,4921.0
2022-10-10 13:20:00,467.13,467.65,467.06,467.65,8823.0,450.0763,450.5773,450.0089,450.5773,8823.0
2022-10-10 13:30:00,467.51,468.08,467.5,468.06,4768.0,450.4425,450.9916,450.4328,450.9724,4768.0
2022-10-10 13:40:00,467.89,470.69,467.69,469.52,18075.0,450.8086,453.5064,450.6159,452.3791,18075.0
2022-10-10 13:50:00,469.52,470.39,468.81,469.22,5869.0,452.3791,453.2173,451.695,452.09,5869.0
2022-10-10 14:00:00,468.82,469.05,468.42,468.51,5503.0,451.7046,451.9262,451.3192,451.4059,5503.0
2022-10-10 14:10:00,468.69,468.69,467.87,467.91,6084.0,451.5794,451.5794,450.7893,450.8278,6084.0
2022-10-10 14:20:00,468.06,468.1,467.42,467.74,3653.0,450.9724,451.0109,450.3557,450.6641,3653.0
2022-10-10 14:30:00,467.88,468.75,467.66,468.61,8569.0,450.7989,451.6372,450.587,451.5023,8569.0
2022-10-10 14:40:00,468.61,469.78,468.18,468.46,10042.0,451.5023,452.6296,451.088,451.3578,10042.0
2022-10-10 14:50:00,468.19,468.85,468.04,468.22,6346.0,451.0976,451.7335,450.9531,451.1265,6346.0
2022-10-10 15:00:00,468.19,469.55,467.86,469.55,15996.0,451.0976,452.408,450.7797,452.408,15996.0
2022-10-10 15:10:00,469.37,470.45,469.22,470.29,12380.0,452.2345,453.2751,452.09,453.121,12380.0
2022-10-10 15:20:00,470.54,470.68,469.05,469.68,9148.0,453.3618,453.4967,451.9262,452.5332,9148.0
2022-10-10 15:30:00,469.45,470.24,469.26,469.99,12833.0,452.3116,453.0728,452.1286,452.8319,12833.0
2022-10-10 15:40:00,469.82,469.82,468.66,468.97,9799.0,452.6681,452.6681,451.5505,451.8492,9799.0
2022-10-10 15:50:00,469.13,469.14,466.49,467.42,62193.0,452.0033,452.0129,449.4597,450.3557,62193.0
2022-10-10 16:00:00,467.15,467.15,467.15,467.15,111650.0,450.0956,450.0956,450.0956,450.0956,111650.0
2022-10-10 16:10:00,467.15,467.15,467.15,467.15,0.0,450.0956,450.0956,450.0956,450.0956,0.0
2022-10-11 09:30:00,466.25,469.49,464.02,467.81,15553.0,449.2285,452.3502,447.0799,450.7315,15553.0
2022-10-11 09:40:00,467.92,468.53,467.01,467.19,10982.0,450.8375,451.4252,449.9607,450.1341,10982.0
2022-10-11 09:50:00,467.31,469.03,466.88,469.03,2008.0,450.2498,451.907,449.8355,451.907,2008.0
2022-10-11 10:00:00,468.59,469.14,468.06,468.55,9670.0,451.483,452.0129,450.9724,451.4445,9670.0
2022-10-11 10:10:00,468.36,468.37,466.73,466.9,5055.0,451.2614,451.2711,449.6909,449.8547,5055.0
2022-10-11 10:20:00,466.49,467.02,465.9,466.1,7756.0,449.4597,449.9703,448.8912,449.0839,7756.0
2022-10-11 10:30:00,466.76,469.0,466.76,469.0,4897.0,449.7198,451.8781,449.7198,451.8781,4897.0
2022-10-11 10:40:00,469.6,470.55,468.43,469.01,10449.0,452.4562,453.3715,451.3289,451.8877,10449.0
2022-10-11 10:50:00,469.48,469.97,468.59,468.81,6248.0,452.3405,452.8126,451.483,451.695,6248.0
2022-10-11 11:00:00,468.97,470.25,468.45,469.23,4200.0,451.8492,453.0824,451.3481,452.0997,4200.0
2022-10-11 11:10:00,469.49,470.42,469.49,469.78,7169.0,452.3502,453.2462,452.3502,452.6296,7169.0
2022-10-11 11:20:00,469.91,469.92,468.67,469.74,8430.0,452.7548,452.7645,451.5601,452.591,8430.0
2022-10-11 11:30:00,469.62,469.94,468.7,468.7,3443.0,452.4754,452.7837,451.589,451.589,3443.0
2022-10-11 11:40:00,469.08,471.5,469.08,470.85,1611.0,451.9551,454.2868,451.9551,453.6605,1611.0
2022-10-11 11:50:00,470.57,471.04,470.4,471.04,3896.0,453.3907,453.8436,453.2269,453.8436,3896.0
2022-10-11 12:00:00,470.96,470.96,469.52,469.98,3235.0,453.7665,453.7665,452.3791,452.8223,3235.0
2022-10-11 12:10:00,470.14,471.13,469.41,471.13,11922.0,452.9764,453.9303,452.2731,453.9303,11922.0
2022-10-11 12:20:00,471.61,472.33,471.06,472.33,4209.0,454.3928,455.0865,453.8629,455.0865,4209.0
2022-10-11 12:30:00,472.39,473.25,472.13,473.25,3413.0,455.1443,455.9729,454.8938,455.9729,3413.0
2022-10-11 12:40:00,473.35,474.86,473.33,474.86,5900.0,456.0693,457.5241,456.05,457.5241,5900.0
2022-10-11 12:50:00,474.9,475.94,474.53,475.5,6049.0,457.5627,458.5647,457.2062,458.1408,6049.0
2022-10-11 13:00:00,475.55,476.71,475.35,476.6,11919.0,458.1889,459.3066,457.9962,459.2006,11919.0
2022-10-11 13:10:00,476.73,477.01,476.08,476.97,7373.0,459.3259,459.5956,458.6996,459.5571,7373.0
2022-10-11 13:20:00,476.91,477.5,476.42,476.6,8588.0,459.4993,460.0677,459.0272,459.2006,8588.0
2022-10-11 13:30:00,476.71,477.34,476.44,477.34,11302.0,459.3066,459.9136,459.0464,459.9136,11302.0
2022-10-11 13:40:00,477.52,477.54,476.41,476.61,7340.0,460.087,460.1063,459.0175,459.2102,7340.0
2022-10-11 13:50:00,476.47,477.11,476.1,476.5,5237.0,459.0753,459.692,458.7189,459.1043,5237.0
2022-10-11 14:00:00,476.42,476.57,475.07,475.07,6342.0,459.0272,459.1717,457.7265,457.7265,6342.0
2022-10-11 14:10:00,475.19,475.92,474.89,475.05,2683.0,457.8421,458.5454,457.553,457.7072,2683.0
2022-10-11 14:20:00,474.83,475.48,474.61,475.09,4392.0,457.4952,458.1215,457.2833,457.7457,4392.0
2022-10-11 14:30:00,474.88,476.13,474.88,475.72,7621.0,457.5434,458.7478,457.5434,458.3527,7621.0
2022-10-11 14:40:00,475.94,475.94,473.81,473.98,10387.0,458.5647,458.5647,456.5125,456.6763,10387.0
2022-10-11 14:50:00,474.04,474.04,471.7,471.81,13271.0,456.7341,456.7341,454.4795,454.5855,13271.0
2022-10-11 15:00:00,471.98,472.51,470.73,470.74,11702.0,454.7493,455.2599,453.5449,453.5545,11702.0
2022-10-11 15:10:00,470.79,470.83,469.9,470.46,15686.0,453.6027,453.6412,452.7452,453.2848,15686.0
2022-10-11 15:20:00,470.62,471.33,469.66,470.35,12603.0,453.4389,454.123,452.514,453.1788,12603.0
2022-10-11 15:30:00,470.44,472.24,470.06,472.14,9465.0,453.2655,454.9998,452.8994,454.9034,9465.0
2022-10-11 15:40:00,472.14,472.7,471.2,472.63,17330.0,454.9034,455.443,453.9977,455.3755,17330.0
2022-10-11 15:50:00,472.03,472.47,470.4,470.68,51230.0,454.7974,455.2214,453.2269,453.4967,51230.0
2022-10-11 16:00:00,470.73,470.73,470.73,470.73,96001.0,453.5449,453.5449,453.5449,453.5449,96001.0
2022-10-11 16:10:00,470.73,470.73,470.73,470.73,0.0,453.5449,453.5449,453.5449,453.5449,0.0
2022-10-12 09:30:00,471.13,471.13,467.27,469.72,15330.0,453.9303,453.9303,450.2112,452.5718,15330.0
2022-10-12 09:40:00,470.0,473.3,469.2,471.56,26676.0,452.8415,456.0211,452.0708,454.3446,26676.0
2022-10-12 09:50:00,471.42,473.54,471.3,472.41,10487.0,454.2097,456.2523,454.0941,455.1636,10487.0
2022-10-12 10:00:00,472.51,474.61,472.4,473.92,14012.0,455.2599,457.2833,455.1539,456.6184,14012.0
2022-10-12 10:10:00,473.7,474.88,472.81,473.41,7053.0,456.4065,457.5434,455.549,456.1271,7053.0
2022-10-12 10:20:00,473.5,473.5,471.63,472.39,8402.0,456.2138,456.2138,454.412,455.1443,8402.0
2022-10-12 10:30:00,472.16,472.7,471.63,471.92,6990.0,454.9227,455.443,454.412,454.6915,6990.0
2022-10-12 10:40:00,471.5,471.5,469.92,470.37,9532.0,454.2868,454.2868,452.7645,453.198,9532.0
2022-10-12 10:50:00,470.25,471.34,470.18,470.56,9210.0,453.0824,454.1326,453.015,453.3811,9210.0
2022-10-12 11:00:00,470.59,471.23,470.0,470.54,8453.0,453.41,454.0266,452.8415,453.3618,8453.0
2022-10-12 11:10:00,470.65,470.9,470.11,470.4,11075.0,453.4678,453.7087,452.9475,453.2269,11075.0
2022-10-12 11:20:00,470.14,471.4,469.95,470.66,14626.0,452.9764,454.1904,452.7934,453.4775,14626.0
2022-10-12 11:30:00,470.62,470.91,469.85,470.83,5986.0,453.4389,453.7183,452.697,453.6412,5986.0
2022-10-12 11:40:00,470.04,471.16,469.91,470.46,3510.0,452.8801,453.9592,452.7548,453.2848,3510.0
2022-10-12 11:50:00,470.65,470.99,470.06,470.3,4981.0,453.4678,453.7954,452.8994,453.1306,4981.0
2022-10-12 12:00:00,470.36,470.45,469.17,469.18,5490.0,453.1884,453.2751,452.0419,452.0515,5490.0
2022-10-12 12:10:00,469.19,469.19,468.1,468.81,2884.0,452.0611,452.0611,451.0109,451.695,2884.0
2022-10-12 12:20:00,468.75,469.27,468.0,468.54,4999.0,451.6372,452.1382,450.9146,451.4349,4999.0
2022-10-12 12:30:00,468.37,468.38,467.63,468.04,3251.0,451.2711,451.2807,450.5581,450.9531,3251.0
2022-10-12 12:40:00,468.11,468.69,467.75,468.6,3643.0,451.0205,451.5794,450.6737,451.4927,3643.0
2022-10-12 12:50:00,468.54,468.98,468.4,468.98,3054.0,451.4349,451.8588,451.3,451.8588,3054.0
2022-10-12 13:00:00,468.75,468.77,468.01,468.07,2410.0,451.6372,451.6565,450.9242,450.982,2410.0
2022-10-12 13:10:00,468.01,468.05,467.27,467.28,2096.0,450.9242,450.9627,450.2112,450.2208,2096.0
2022-10-12 13:20:00,466.89,467.41,466.62,467.24,5932.0,449.8451,450.3461,449.5849,450.1823,5932.0
2022-10-12 13:30:00,467.35,467.35,466.89,466.95,3949.0,450.2883,450.2883,449.8451,449.9029,3949.0
2022-10-12 13:40:00,467.02,468.39,466.76,468.07,3428.0,449.9703,451.2903,449.7198,450.982,3428.0
2022-10-12 13:50:00,468.05,468.27,467.49,468.12,4523.0,450.9627,451.1747,450.4232,451.0302,4523.0
2022-10-12 14:00:00,468.22,469.43,467.64,468.69,7610.0,451.1265,452.2924,450.5677,451.5794,7610.0
2022-10-12 14:10:00,468.68,469.11,468.05,468.15,4645.0,451.5697,451.984,450.9627,451.0591,4645.0
2022-10-12 14:20:00,468.54,468.61,467.57,468.61,4285.0,451.4349,451.5023,450.5003,451.5023,4285.0
2022-10-12 14:30:00,468.64,470.33,468.49,469.99,16302.0,451.5312,453.1595,451.3867,452.8319,16302.0
2022-10-12 14:40:00,469.86,470.21,469.36,469.61,6944.0,452.7067,453.0439,452.2249,452.4658,6944.0
2022-10-12 14:50:00,469.65,469.78,468.81,469.78,8499.0,452.5043,452.6296,451.695,452.6296,8499.0
2022-10-12 15:00:00,469.56,469.87,468.61,469.86,9843.0,452.4176,452.7163,451.5023,452.7067,9843.0
2022-10-12 15:10:00,469.94,470.3,469.22,469.78,6335.0,452.7837,453.1306,452.09,452.6296,6335.0
2022-10-12 15:20:00,469.89,470.1,468.82,468.83,5889.0,452.7356,452.9379,451.7046,451.7143,5889.0
2022-10-12 15:30:00,468.78,469.26,468.46,468.65,9923.0,451.6661,452.1286,451.3578,451.5408,9923.0
2022-10-12 15:40:00,468.63,468.68,467.62,467.79,9636.0,451.5216,451.5697,450.5484,450.7122,9636.0
2022-10-12 15:50:00,467.39,467.52,465.02,465.29,43257.0,450.3268,450.4521,448.0434,448.3035,43257.0
2022-10-12 16:00:00,465.54,465.54,465.23,465.23,139925.0,448.5444,448.5444,448.2457,448.2457,139925.0
2022-10-12 16:10:00,465.23,465.23,465.23,465.23,0.0,448.2457,448.2457,448.2457,448.2457,0.0
2022-10-13 09:30:00,457.46,461.16,455.67,460.31,17385.0,440.7594,444.3243,439.0347,443.5053,17385.0
2022-10-13 09:40:00,460.0,461.69,458.25,458.52,8800.0,443.2066,444.8349,441.5205,441.7807,8800.0
2022-10-13 09:50:00,458.99,460.21,458.03,459.35,5306.0,442.2335,443.409,441.3085,442.5804,5306.0
2022-10-13 10:00:00,459.76,461.44,459.1,459.23,9863.0,442.9754,444.5941,442.3395,442.4647,9863.0
2022-10-13 10:10:00,459.0,460.74,458.54,460.09,5425.0,442.2431,443.9196,441.7999,443.2933,5425.0
2022-10-13 10:20:00,459.85,460.36,459.57,460.06,9347.0,443.0621,443.5535,442.7923,443.2644,9347.0
2022-10-13 10:30:00,460.18,460.84,459.79,460.17,25712.0,443.3801,444.016,443.0043,443.3704,25712.0
2022-10-13 10:40:00,460.17,460.56,459.5,460.03,11280.0,443.3704,443.7462,442.7249,443.2355,11280.0
2022-10-13 10:50:00,460.09,460.89,459.56,460.24,12786.0,443.2933,444.0641,442.7827,443.4379,12786.0
2022-10-13 11:00:00,460.24,462.3,459.88,461.89,15740.0,443.4379,445.4227,443.091,445.0276,15740.0
2022-10-13 11:10:00,461.8,464.08,461.32,463.49,27550.0,444.9409,447.1377,444.4784,446.5692,27550.0
2022-10-13 11:20:00,463.82,466.48,463.82,465.38,8479.0,446.8872,449.4501,446.8872,448.3902,8479.0
2022-10-13 11:30:00,465.63,468.83,465.13,468.53,10193.0,448.6311,451.7143,448.1493,451.4252,10193.0
2022-10-13 11:40:00,468.78,470.35,467.08,467.08,10040.0,451.6661,453.1788,450.0282,450.0282,10040.0
2022-10-13 11:50:00,466.6,468.56,465.97,468.3,5880.0,449.5657,451.4541,448.9587,451.2036,5880.0
2022-10-13 12:00:00,468.3,470.23,468.3,469.25,4615.0,451.2036,453.0632,451.2036,452.1189,4615.0
2022-10-13 12:10:00,469.6,469.6,467.59,467.81,6394.0,452.4562,452.4562,450.5195,450.7315,6394.0
2022-10-13 12:20:00,467.3,468.5,466.95,467.93,9987.0,450.2401,451.3963,449.9029,450.8471,9987.0
2022-10-13 12:30:00,467.76,468.46,467.37,468.29,11240.0,450.6833,451.3578,450.3076,451.194,11240.0
2022-10-13 12:40:00,468.46,471.13,468.46,471.13,9697.0,451.3578,453.9303,451.3578,453.9303,9697.0
2022-10-13 12:50:00,470.67,471.0,469.9,470.68,3399.0,453.4871,453.805,452.7452,453.4967,3399.0
2022-10-13 13:00:00,470.56,471.52,470.56,471.13,3940.0,453.3811,454.3061,453.3811,453.9303,3940.0
2022-10-13 13:10:00,471.33,471.54,470.62,470.77,9334.0,454.123,454.3253,453.4389,453.5834,9334.0
2022-10-13 13:20:00,471.03,473.0,471.01,472.59,3542.0,453.8339,455.732,453.8147,455.337,3542.0
2022-10-13 13:30:00,472.49,474.0,472.48,473.46,4053.0,455.2406,456.6955,455.231,456.1752,4053.0
2022-10-13 13:40:00,473.54,473.95,472.98,473.57,17233.0,456.2523,456.6473,455.7128,456.2812,17233.0
2022-10-13 13:50:00,473.85,474.5,473.36,474.5,2201.0,456.551,457.1773,456.0789,457.1773,2201.0
2022-10-13 14:00:00,474.42,475.9,474.18,475.4,11099.0,457.1002,458.5262,456.8689,458.0444,11099.0
2022-10-13 14:10:00,475.15,475.99,475.02,475.49,5829.0,457.8035,458.6129,457.6783,458.1311,5829.0
2022-10-13 14:20:00,475.29,475.47,474.57,474.59,4013.0,457.9384,458.1119,457.2447,457.264,4013.0
2022-10-13 14:30:00,474.95,476.03,474.37,476.03,4837.0,457.6108,458.6514,457.052,458.6514,4837.0
2022-10-13 14:40:00,475.82,476.88,475.51,476.45,4182.0,458.4491,459.4704,458.1504,459.0561,4182.0
2022-10-13 14:50:00,476.4,477.93,476.26,477.47,6073.0,459.0079,460.482,458.873,460.0388,6073.0
2022-10-13 15:00:00,477.2,477.97,476.39,477.72,3860.0,459.7787,460.5206,458.9983,460.2797,3860.0
2022-10-13 15:10:00,477.91,477.91,475.82,475.82,13793.0,460.4628,460.4628,458.4491,458.4491,13793.0
2022-10-13 15:20:00,476.03,476.42,474.32,474.88,11471.0,458.6514,459.0272,457.0038,457.5434,11471.0
2022-10-13 15:30:00,474.79,474.86,472.98,473.47,12026.0,457.4567,457.5241,455.7128,456.1849,12026.0
2022-10-13 15:40:00,473.66,475.05,472.97,474.02,20473.0,456.3679,457.7072,455.7031,456.7148,20473.0
2022-10-13 15:50:00,473.9,475.13,472.82,473.89,94045.0,456.5992,457.7843,455.5586,456.5895,94045.0
2022-10-13 16:00:00,474.14,474.14,474.14,474.14,169308.0,456.8304,456.8304,456.8304,456.8304,169308.0
2022-10-13 16:10:00,474.14,474.14,474.14,474.14,0.0,456.8304,456.8304,456.8304,456.8304,0.0
2022-10-14 09:30:00,478.0,481.87,476.04,481.87,27401.0,460.5495,464.2782,458.661,464.2782,27401.0
2022-10-14 09:40:00,481.16,482.0,478.31,479.35,17663.0,463.5941,464.4035,460.8482,461.8502,17663.0
2022-10-14 09:50:00,479.7,481.89,478.96,481.89,18612.0,462.1874,464.2975,461.4744,464.2975,18612.0
2022-10-14 10:00:00,481.46,481.59,476.88,480.2,22544.0,463.8832,464.0084,459.4704,462.6692,22544.0
2022-10-14 10:10:00,480.24,480.27,476.21,477.86,21450.0,462.7077,462.7366,458.8248,460.4146,21450.0
2022-10-14 10:20:00,477.56,477.64,475.51,476.52,12245.0,460.1256,460.2026,458.1504,459.1235,12245.0
2022-10-14 10:30:00,476.08,476.97,474.56,475.12,6514.0,458.6996,459.5571,457.2351,457.7746,6514.0
2022-10-14 10:40:00,475.36,475.61,473.12,473.76,7903.0,458.0059,458.2467,455.8476,456.4643,7903.0
2022-10-14 10:50:00,474.13,476.95,473.99,476.86,12793.0,456.8208,459.5378,456.6859,459.4511,12793.0
2022-10-14 11:00:00,477.23,477.43,475.43,475.74,8284.0,459.8076,460.0003,458.0733,458.372,8284.0
2022-10-14 11:10:00,475.77,476.03,474.95,475.37,7573.0,458.4009,458.6514,457.6108,458.0155,7573.0
2022-10-14 11:20:00,475.39,476.68,475.23,476.42,12274.0,458.0348,459.2777,457.8806,459.0272,12274.0
2022-10-14 11:30:00,475.83,475.83,472.93,474.12,5130.0,458.4587,458.4587,455.6646,456.8111,5130.0
2022-10-14 11:40:00,473.91,474.78,473.77,473.86,10044.0,456.6088,457.447,456.4739,456.5606,10044.0
2022-10-14 11:50:00,474.1,474.19,472.02,472.61,6873.0,456.7919,456.8786,454.7878,455.3563,6873.0
2022-10-14 12:00:00,472.0,473.94,471.57,472.57,5760.0,454.7685,456.6377,454.3542,455.3177,5760.0
2022-10-14 12:10:00,472.41,472.41,471.37,472.13,2725.0,455.1636,455.1636,454.1615,454.8938,2725.0
2022-10-14 12:20:00,471.85,472.66,471.55,471.86,4011.0,454.624,455.4044,454.335,454.6336,4011.0
2022-10-14 12:30:00,472.4,473.07,472.28,472.71,6446.0,455.1539,455.7995,455.0383,455.4526,6446.0
2022-10-14 12:40:00,472.54,473.81,472.44,473.1,4635.0,455.2888,456.5125,455.1925,455.8284,4635.0
2022-10-14 12:50:00,473.06,473.07,471.92,472.22,4279.0,455.7898,455.7995,454.6915,454.9805,4279.0
2022-10-14 13:00:00,472.31,472.91,471.55,471.68,5404.0,455.0672,455.6453,454.335,454.4602,5404.0
2022-10-14 13:10:00,471.88,472.1,471.4,471.76,7326.0,454.6529,454.8649,454.1904,454.5373,7326.0
2022-10-14 13:20:00,471.14,471.51,470.85,471.23,4450.0,453.9399,454.2964,453.6605,454.0266,4450.0
2022-10-14 13:30:00,471.57,472.44,471.57,472.07,3915.0,454.3542,455.1925,454.3542,454.836,3915.0
2022-10-14 13:40:00,472.32,472.61,471.88,472.27,5367.0,455.0769,455.3563,454.6529,455.0287,5367.0
2022-10-14 13:50:00,472.11,473.0,471.77,472.85,4208.0,454.8745,455.732,454.5469,455.5875,4208.0
2022-10-14 14:00:00,472.53,472.53,471.16,471.65,12333.0,455.2792,455.2792,453.9592,454.4313,12333.0
2022-10-14 14:10:00,471.61,471.61,470.45,470.45,3967.0,454.3928,454.3928,453.2751,453.2751,3967.0
2022-10-14 14:20:00,470.64,470.92,470.0,470.54,5645.0,453.4582,453.728,452.8415,453.3618,5645.0
2022-10-14 14:30:00,470.61,471.05,469.94,470.88,3617.0,453.4293,453.8532,452.7837,453.6894,3617.0
2022-10-14 14:40:00,470.89,471.16,470.25,470.47,5411.0,453.6991,453.9592,453.0824,453.2944,5411.0
2022-10-14 14:50:00,470.71,470.92,470.36,470.6,4623.0,453.5256,453.728,453.1884,453.4196,4623.0
2022-10-14 15:00:00,471.05,471.59,470.33,470.37,8327.0,453.8532,454.3735,453.1595,453.198,8327.0
2022-10-14 15:10:00,470.3,470.53,469.66,470.53,9631.0,453.1306,453.3522,452.514,453.3522,9631.0
2022-10-14 15:20:00,470.48,472.86,470.21,472.73,15118.0,453.304,455.5971,453.0439,455.4719,15118.0
2022-10-14 15:30:00,472.76,473.79,472.41,472.42,12164.0,455.5008,456.4932,455.1636,455.1732,12164.0
2022-10-14 15:40:00,472.26,472.29,471.46,472.02,16501.0,455.019,455.0479,454.2482,454.7878,16501.0
2022-10-14 15:50:00,472.06,472.4,470.07,471.27,59665.0,454.8263,455.1539,452.909,454.0652,59665.0
2022-10-14 16:00:00,470.77,470.77,470.77,470.77,118725.0,453.5834,453.5834,453.5834,453.5834,118725.0
2022-10-14 16:10:00,470.77,470.77,470.77,470.77,0.0,453.5834,453.5834,453.5834,453.5834,0.0
2022-10-17 09:30:00,474.89,476.51,472.16,475.07,14157.0,457.553,459.1139,454.9227,457.7265,14157.0
2022-10-17 09:40:00,475.58,478.13,475.48,478.13,8775.0,458.2178,460.6747,458.1215,460.6747,8775.0
2022-10-17 09:50:00,478.55,478.59,477.02,477.03,9288.0,461.0794,461.118,459.6053,459.6149,9288.0
2022-10-17 10:00:00,477.07,477.97,476.43,477.22,13685.0,459.6534,460.5206,459.0368,459.798,13685.0
2022-10-17 10:10:00,477.36,477.85,476.83,476.83,13594.0,459.9329,460.405,459.4222,459.4222,13594.0
2022-10-17 10:20:00,477.13,477.59,476.28,476.46,5583.0,459.7113,460.1545,458.8923,459.0657,5583.0
2022-10-17 10:30:00,476.72,477.03,476.0,476.5,4693.0,459.3162,459.6149,458.6225,459.1043,4693.0
2022-10-17 10:40:00,476.65,476.92,476.3,476.83,4608.0,459.2488,459.5089,458.9116,459.4222,4608.0
2022-10-17 10:50:00,476.57,476.57,475.32,476.26,8808.0,459.1717,459.1717,457.9673,458.873,8808.0
2022-10-17 11:00:00,476.33,476.96,475.74,475.94,7403.0,458.9405,459.5475,458.372,458.5647,7403.0
2022-10-17 11:10:00,475.81,476.09,474.75,475.44,7118.0,458.4394,458.7092,457.4181,458.0829,7118.0
2022-10-17 11:20:00,475.73,477.22,475.55,477.0,3383.0,458.3624,459.798,458.1889,459.586,3383.0
2022-10-17 11:30:00,476.73,477.44,476.73,477.17,11317.0,459.3259,460.0099,459.3259,459.7498,11317.0
2022-10-17 11:40:00,477.29,477.72,476.93,477.72,4310.0,459.8654,460.2797,459.5186,460.2797,4310.0
2022-10-17 11:50:00,477.93,478.31,476.24,476.95,6850.0,460.482,460.8482,458.8537,459.5378,6850.0
2022-10-17 12:00:00,477.08,477.82,476.83,477.72,3781.0,459.6631,460.3761,459.4222,460.2797,3781.0
2022-10-17 12:10:00,477.42,477.5,476.47,476.62,4561.0,459.9907,460.0677,459.0753,459.2199,4561.0
2022-10-17 12:20:00,476.29,476.72,476.18,476.31,3252.0,458.9019,459.3162,458.7959,458.9212,3252.0
2022-10-17 12:30:00,476.42,477.22,476.31,476.6,4001.0,459.0272,459.798,458.9212,459.2006,4001.0
2022-10-17 12:40:00,476.91,477.06,476.06,476.73,3519.0,459.4993,459.6438,458.6803,459.3259,3519.0
2022-10-17 12:50:00,477.33,477.45,477.05,477.41,2120.0,459.904,460.0196,459.6342,459.981,2120.0
2022-10-17 13:00:00,477.41,477.8,477.05,477.79,7425.0,459.981,460.3568,459.6342,460.3472,7425.0
2022-10-17 13:10:00,477.79,478.42,477.77,478.17,8257.0,460.3472,460.9542,460.3279,460.7133,8257.0
2022-10-17 13:20:00,477.93,478.97,477.83,478.59,6668.0,460.482,461.4841,460.3857,461.118,6668.0
2022-10-17 13:30:00,478.75,478.92,478.41,478.42,3827.0,461.2721,461.4359,460.9445,460.9542,3827.0
2022-10-17 13:40:00,478.38,478.46,477.86,478.46,3100.0,460.9156,460.9927,460.4146,460.9927,3100.0
2022-10-17 13:50:00,478.32,479.42,478.31,479.42,4465.0,460.8578,461.9177,460.8482,461.9177,4465.0
2022-10-17 14:00:00,479.47,479.79,478.98,478.98,5945.0,461.9658,462.2741,461.4937,461.4937,5945.0
2022-10-17 14:10:00,478.96,478.96,478.1,478.42,3877.0,461.4744,461.4744,460.6458,460.9542,3877.0
2022-10-17 14:20:00,478.27,478.34,476.85,477.14,5830.0,460.8096,460.8771,459.4415,459.7209,5830.0
2022-10-17 14:30:00,477.26,478.0,477.1,478.0,4441.0,459.8365,460.5495,459.6823,460.5495,4441.0
2022-10-17 14:40:00,477.65,477.85,477.43,477.61,4800.0,460.2123,460.405,460.0003,460.1737,4800.0
2022-10-17 14:50:00,477.55,477.55,476.6,476.75,7347.0,460.1159,460.1159,459.2006,459.3451,7347.0
2022-10-17 15:00:00,476.74,477.27,476.36,476.75,7036.0,459.3355,459.8461,458.9694,459.3451,7036.0
2022-10-17 15:10:00,476.78,477.06,476.28,477.0,10099.0,459.374,459.6438,458.8923,459.586,10099.0
2022-10-17 15:20:00,477.02,477.63,476.71,477.49,9965.0,459.6053,460.193,459.3066,460.0581,9965.0
2022-10-17 15:30:00,477.53,477.86,477.24,477.72,9635.0,460.0966,460.4146,459.8172,460.2797,9635.0
2022-10-17 15:40:00,477.53,478.56,477.45,478.14,23920.0,460.0966,461.089,460.0196,460.6844,23920.0
2022-10-17 15:50:00,478.21,479.42,476.7,477.45,63958.0,460.7518,461.9177,459.297,460.0196,63958.0
2022-10-17 16:00:00,477.08,477.08,477.08,477.08,251746.0,459.6631,459.6631,459.6631,459.6631,251746.0
2022-10-17 16:10:00,477.08,477.08,477.08,477.08,0.0,459.6631,459.6631,459.6631,459.6631,0.0
2022-10-18 09:30:00,485.56,485.56,481.8,484.03,18652.0,467.8335,467.8335,464.2108,466.3594,18652.0
2022-10-18 09:40:00,484.11,484.23,478.69,480.67,14344.0,466.4364,466.5521,461.2143,463.122,14344.0
2022-10-18 09:50:00,480.3,480.3,477.6,478.79,15870.0,462.7655,462.7655,460.1641,461.3107,15870.0
2022-10-18 10:00:00,479.03,480.91,478.27,479.03,27624.0,461.5419,463.3533,460.8096,461.5419,27624.0
2022-10-18 10:10:00,479.11,479.3,476.52,477.43,21293.0,461.619,461.802,459.1235,460.0003,21293.0
2022-10-18 10:20:00,477.54,478.16,476.41,476.76,8194.0,460.1063,460.7036,459.0175,459.3548,8194.0
2022-10-18 10:30:00,476.79,476.89,475.71,476.7,17371.0,459.3837,459.48,458.3431,459.297,17371.0
2022-10-18 10:40:00,476.68,477.94,476.55,476.74,11325.0,459.2777,460.4917,459.1524,459.3355,11325.0
2022-10-18 10:50:00,477.13,478.33,476.64,478.02,7659.0,459.7113,460.8674,459.2391,460.5688,7659.0
2022-10-18 11:00:00,477.7,478.62,477.17,478.2,5818.0,460.2604,461.1469,459.7498,460.7422,5818.0
2022-10-18 11:10:00,478.16,478.38,475.58,475.7,10615.0,460.7036,460.9156,458.2178,458.3335,10615.0
2022-10-18 11:20:00,476.2,476.26,475.2,475.87,8000.0,458.8152,458.873,457.8517,458.4973,8000.0
2022-10-18 11:30:00,476.03,476.36,474.63,475.91,5916.0,458.6514,458.9694,457.3025,458.5358,5916.0
2022-10-18 11:40:00,476.04,476.28,475.14,476.28,8260.0,458.661,458.8923,457.7939,458.8923,8260.0
2022-10-18 11:50:00,476.7,476.7,475.53,476.36,2520.0,459.297,459.297,458.1697,458.9694,2520.0
2022-10-18 12:00:00,475.76,477.19,475.36,477.15,5552.0,458.3913,459.7691,458.0059,459.7305,5552.0
2022-10-18 12:10:00,477.27,477.48,476.45,476.8,3405.0,459.8461,460.0485,459.0561,459.3933,3405.0
2022-10-18 12:20:00,476.83,476.86,475.79,476.21,2374.0,459.4222,459.4511,458.4202,458.8248,2374.0
2022-10-18 12:30:00,476.05,477.02,476.05,476.51,4212.0,458.6707,459.6053,458.6707,459.1139,4212.0
2022-10-18 12:40:00,476.75,476.76,475.75,476.09,5769.0,459.3451,459.3548,458.3816,458.7092,5769.0
2022-10-18 12:50:00,476.28,477.98,476.27,476.92,3784.0,458.8923,460.5302,458.8826,459.5089,3784.0
2022-10-18 13:00:00,476.72,477.21,476.15,476.66,8176.0,459.3162,459.7883,458.767,459.2584,8176.0
2022-10-18 13:10:00,476.67,477.44,476.42,477.03,11981.0,459.268,460.0099,459.0272,459.6149,11981.0
2022-10-18 13:20:00,477.2,478.3,477.2,478.12,9387.0,459.7787,460.8385,459.7787,460.6651,9387.0
2022-10-18 13:30:00,478.15,480.7,477.37,480.5,48433.0,460.694,463.1509,459.9425,462.9582,48433.0
2022-10-18 13:40:00,480.3,480.32,478.59,479.53,15648.0,462.7655,462.7848,461.118,462.0236,15648.0
2022-10-18 13:50:00,479.41,479.87,478.85,479.42,8305.0,461.908,462.3512,461.3685,461.9177,8305.0
2022-10-18 14:00:00,479.66,479.81,478.27,478.98,16940.0,462.1489,462.2934,460.8096,461.4937,16940.0
2022-10-18 14:10:00,479.13,480.63,479.0,479.21,30550.0,461.6382,463.0835,461.513,461.7153,30550.0
2022-10-18 14:20:00,479.19,480.49,478.87,480.06,28844.0,461.696,462.9486,461.3877,462.5343,28844.0
2022-10-18 14:30:00,480.06,480.84,479.43,479.96,9822.0,462.5343,463.2858,461.9273,462.4379,9822.0
2022-10-18 14:40:00,479.73,479.92,477.74,478.75,20399.0,462.2163,462.3994,460.299,461.2721,20399.0
2022-10-18 14:50:00,478.56,479.0,478.28,478.64,10775.0,461.089,461.513,460.8193,461.1661,10775.0
2022-10-18 15:00:00,478.56,478.58,477.57,477.58,9731.0,461.089,461.1083,460.1352,460.1448,9731.0
2022-10-18 15:10:00,477.78,477.92,476.91,477.76,8766.0,460.3375,460.4724,459.4993,460.3183,8766.0
2022-10-18 15:20:00,477.61,478.46,477.29,478.35,29033.0,460.1737,460.9927,459.8654,460.8867,29033.0
2022-10-18 15:30:00,478.28,479.51,478.19,478.9,23593.0,460.8193,462.0044,460.7326,461.4166,23593.0
2022-10-18 15:40:00,478.88,479.01,477.5,478.58,26506.0,461.3974,461.5226,460.0677,461.1083,26506.0
2022-10-18 15:50:00,478.76,479.2,476.28,478.84,121945.0,461.2817,461.7057,458.8923,461.3588,121945.0
2022-10-18 16:00:00,478.27,478.27,478.27,478.27,254013.0,460.8096,460.8096,460.8096,460.8096,254013.0
2022-10-18 16:10:00,479.99,480.0,479.99,480.0,376.0,462.4668,462.4765,462.4668,462.4765,376.0
2022-10-19 09:30:00,487.39,493.5,486.04,489.75,88519.0,469.5967,475.4836,468.296,471.8705,88519.0
2022-10-19 09:40:00,491.12,491.85,484.85,484.85,32679.0,473.1905,473.8939,467.1494,467.1494,32679.0
2022-10-19 09:50:00,485.81,490.06,484.98,485.7,24173.0,468.0744,472.1692,467.2747,467.9684,24173.0
2022-10-19 10:00:00,485.75,486.44,483.13,483.6,19194.0,468.0166,468.6814,465.4922,465.945,19194.0
2022-10-19 10:10:00,483.92,483.92,480.17,481.08,48593.0,466.2534,466.2534,462.6403,463.517,48593.0
2022-10-19 10:20:00,481.66,484.17,480.9,483.92,34427.0,464.0759,466.4942,463.3436,466.2534,34427.0
2022-10-19 10:30:00,484.45,486.15,484.32,485.74,14444.0,466.764,468.402,466.6388,468.0069,14444.0
2022-10-19 10:40:00,485.62,488.5,485.61,488.21,14438.0,467.8913,470.6662,467.8817,470.3868,14438.0
2022-10-19 10:50:00,488.31,488.67,485.5,486.62,11538.0,470.4831,470.83,467.7757,468.8548,11538.0
2022-10-19 11:00:00,486.13,486.74,483.12,483.74,14794.0,468.3827,468.9704,465.4826,466.0799,14794.0
2022-10-19 11:10:00,483.31,485.35,483.14,484.3,18199.0,465.6656,467.6312,465.5018,466.6195,18199.0
2022-10-19 11:20:00,484.27,484.27,481.55,483.19,8979.0,466.5906,466.5906,463.9699,465.55,8979.0
2022-10-19 11:30:00,482.62,482.98,480.84,481.6,11558.0,465.0008,465.3477,463.2858,464.0181,11558.0
2022-10-19 11:40:00,481.6,481.69,480.25,480.34,9292.0,464.0181,464.1048,462.7173,462.8041,9292.0
2022-10-19 11:50:00,479.99,481.0,479.37,479.93,11113.0,462.4668,463.44,461.8695,462.409,11113.0
2022-10-19 12:00:00,480.03,480.03,477.52,477.74,11029.0,462.5054,462.5054,460.087,460.299,11029.0
2022-10-19 12:10:00,478.14,480.76,477.49,480.59,14118.0,460.6844,463.2087,460.0581,463.0449,14118.0
2022-10-19 12:20:00,480.24,480.84,479.57,480.12,9489.0,462.7077,463.2858,462.0622,462.5921,9489.0
2022-10-19 12:30:00,480.7,481.56,480.01,481.22,8227.0,463.1509,463.9795,462.4861,463.6519,8227.0
2022-10-19 12:40:00,481.21,481.72,479.52,480.3,18312.0,463.6423,464.1337,462.014,462.7655,18312.0
2022-10-19 12:50:00,480.96,480.96,480.1,480.65,4111.0,463.4014,463.4014,462.5728,463.1027,4111.0
2022-10-19 13:00:00,480.39,481.37,480.1,481.25,5737.0,462.8522,463.7965,462.5728,463.6808,5737.0
2022-10-19 13:10:00,481.22,482.08,481.08,481.64,7543.0,463.6519,464.4805,463.517,464.0566,7543.0
2022-10-19 13:20:00,482.03,483.92,482.02,483.62,10084.0,464.4324,466.2534,464.4227,465.9643,10084.0
2022-10-19 13:30:00,483.47,484.49,483.34,484.49,7357.0,465.8198,466.8026,465.6945,466.8026,7357.0
2022-10-19 13:40:00,484.5,486.63,484.5,485.61,9831.0,466.8122,468.8644,466.8122,467.8817,9831.0
2022-10-19 13:50:00,485.38,486.95,485.38,486.95,6899.0,467.6601,469.1728,467.6601,469.1728,6899.0
2022-10-19 14:00:00,486.62,487.82,485.79,486.7,27082.0,468.8548,470.011,468.0551,468.9319,27082.0
2022-10-19 14:10:00,486.54,487.86,486.54,487.72,4663.0,468.7777,470.0495,468.7777,469.9146,4663.0
2022-10-19 14:20:00,487.35,487.87,486.88,487.75,9688.0,469.5581,470.0592,469.1053,469.9435,9688.0
2022-10-19 14:30:00,487.91,488.64,487.49,487.5,15302.0,470.0977,470.8011,469.693,469.7027,15302.0
2022-10-19 14:40:00,487.11,487.79,486.92,486.93,5387.0,469.3269,469.9821,469.1438,469.1535,5387.0
2022-10-19 14:50:00,487.08,487.18,486.54,486.79,7300.0,469.298,469.3944,468.7777,469.0186,7300.0
2022-10-19 15:00:00,486.91,487.22,486.09,486.43,11819.0,469.1342,469.4329,468.3441,468.6717,11819.0
2022-10-19 15:10:00,486.59,486.97,485.89,486.71,12649.0,468.8259,469.192,468.1514,468.9415,12649.0
2022-10-19 15:20:00,486.65,486.76,485.91,486.08,15193.0,468.8837,468.9897,468.1707,468.3345,15193.0
2022-10-19 15:30:00,486.06,486.61,485.42,485.89,24102.0,468.3152,468.8452,467.6986,468.1514,24102.0
2022-10-19 15:40:00,485.88,487.47,485.87,487.32,16650.0,468.1418,469.6738,468.1322,469.5292,16650.0
2022-10-19 15:50:00,487.21,488.85,487.01,487.98,108461.0,469.4233,471.0034,469.2306,470.1651,108461.0
2022-10-19 16:00:00,487.81,487.81,487.0,487.81,197446.0,470.0014,470.0014,469.2209,470.0014,197446.0
2022-10-19 16:10:00,487.81,487.81,487.81,487.81,0.0,470.0014,470.0014,470.0014,470.0014,0.0
2022-10-20 09:30:00,490.99,497.99,489.32,497.21,43817.0,473.0653,479.8097,471.4562,479.0582,43817.0
2022-10-20 09:40:00,496.85,499.29,494.83,498.87,29547.0,478.7113,481.0622,476.7651,480.6576,29547.0
2022-10-20 09:50:00,498.93,500.83,496.55,500.48,46513.0,480.7154,482.546,478.4223,482.2088,46513.0
2022-10-20 10:00:00,500.79,504.09,500.17,503.82,31125.0,482.5075,485.687,481.9101,485.4269,31125.0
2022-10-20 10:10:00,503.69,504.49,501.16,504.18,43006.0,485.3016,486.0724,482.864,485.7737,43006.0
2022-10-20 10:20:00,504.2,504.2,502.48,502.94,48225.0,485.793,485.793,484.1358,484.579,48225.0
2022-10-20 10:30:00,503.1,505.3,502.0,504.81,22686.0,484.7332,486.8528,483.6733,486.3807,22686.0
2022-10-20 10:40:00,504.74,505.46,503.75,504.64,36432.0,486.3133,487.007,485.3594,486.2169,36432.0
2022-10-20 10:50:00,504.85,507.58,504.81,507.27,28584.0,486.4193,489.0496,486.3807,488.7509,28584.0
2022-10-20 11:00:00,507.24,509.33,507.19,508.33,21769.0,488.722,490.7357,488.6738,489.7722,21769.0
2022-10-20 11:10:00,508.33,509.31,507.55,507.61,15451.0,489.7722,490.7164,489.0207,489.0785,15451.0
2022-10-20 11:20:00,507.58,508.48,506.79,506.99,18371.0,489.0496,489.9167,488.2884,488.4811,18371.0
2022-10-20 11:30:00,506.99,508.23,506.99,507.85,7613.0,488.4811,489.6759,488.4811,489.3097,7613.0
2022-10-20 11:40:00,508.08,508.19,506.65,507.18,15156.0,489.5314,489.6373,488.1536,488.6642,15156.0
2022-10-20 11:50:00,507.31,507.68,506.61,506.76,15589.0,488.7895,489.146,488.115,488.2595,15589.0
2022-10-20 12:00:00,506.77,507.01,505.28,505.29,19907.0,488.2692,488.5004,486.8336,486.8432,19907.0
2022-10-20 12:10:00,505.06,505.32,504.39,504.86,14337.0,486.6216,486.8721,485.9761,486.4289,14337.0
2022-10-20 12:20:00,505.06,506.23,503.54,503.54,21053.0,486.6216,487.7489,485.1571,485.1571,21053.0
2022-10-20 12:30:00,503.51,504.89,502.83,504.89,25524.0,485.1282,486.4578,484.473,486.4578,25524.0
2022-10-20 12:40:00,504.92,505.36,503.86,504.59,35465.0,486.4867,486.9107,485.4654,486.1688,35465.0
2022-10-20 12:50:00,504.67,506.55,504.67,506.55,19805.0,486.2458,488.0572,486.2458,488.0572,19805.0
2022-10-20 13:00:00,506.66,506.66,503.98,504.0,12737.0,488.1632,488.1632,485.581,485.6003,12737.0
2022-10-20 13:10:00,503.83,505.84,503.83,505.29,11223.0,485.4365,487.3731,485.4365,486.8432,11223.0
2022-10-20 13:20:00,505.44,506.2,504.77,505.2,12326.0,486.9877,487.72,486.3422,486.7565,12326.0
2022-10-20 13:30:00,504.88,505.05,503.93,504.0,12242.0,486.4482,486.612,485.5329,485.6003,12242.0
2022-10-20 13:40:00,503.84,504.32,503.32,504.13,12221.0,485.4461,485.9086,484.9451,485.7256,12221.0
2022-10-20 13:50:00,504.17,504.32,502.7,503.54,32329.0,485.7641,485.9086,484.3478,485.1571,32329.0
2022-10-20 14:00:00,503.39,503.81,500.6,500.67,26817.0,485.0126,485.4172,482.3244,482.3919,26817.0
2022-10-20 14:10:00,500.18,501.49,500.0,501.37,27490.0,481.9198,483.1819,481.7463,483.0663,27490.0
2022-10-20 14:20:00,501.15,501.79,500.96,501.6,15202.0,482.8543,483.471,482.6713,483.2879,15202.0
2022-10-20 14:30:00,501.6,502.31,500.85,500.86,16939.0,483.2879,483.972,482.5653,482.5749,16939.0
2022-10-20 14:40:00,500.85,501.09,499.89,500.03,24143.0,482.5653,482.7965,481.6403,481.7752,24143.0
2022-10-20 14:50:00,500.03,501.35,499.28,500.66,19683.0,481.7752,483.047,481.0526,482.3822,19683.0
2022-10-20 15:00:00,500.67,502.75,500.66,502.75,21470.0,482.3919,484.3959,482.3822,484.3959,21470.0
2022-10-20 15:10:00,502.61,502.87,501.09,501.09,16830.0,484.261,484.5116,482.7965,482.7965,16830.0
2022-10-20 15:20:00,501.21,501.36,500.3,501.18,49980.0,482.9122,483.0567,482.0354,482.8833,49980.0
2022-10-20 15:30:00,501.14,501.84,500.96,501.64,21587.0,482.8447,483.5192,482.6713,483.3265,21587.0
2022-10-20 15:40:00,501.62,502.69,501.43,502.05,42321.0,483.3072,484.3381,483.1241,483.7215,42321.0
2022-10-20 15:50:00,501.94,503.91,501.12,502.34,154755.0,483.6155,485.5136,482.8254,484.0009,154755.0
2022-10-20 16:00:00,502.22,502.22,502.22,502.22,163755.0,483.8853,483.8853,483.8853,483.8853,163755.0
2022-10-20 16:10:00,502.22,502.22,502.22,502.22,0.0,483.8853,483.8853,483.8853,483.8853,0.0
2022-10-21 09:30:00,503.23,509.48,502.88,509.19,90732.0,484.8584,490.8802,484.5212,490.6008,90732.0
2022-10-21 09:40:00,509.13,515.89,508.67,514.94,30516.0,490.543,497.0562,490.0998,496.1409,30516.0
2022-10-21 09:50:00,514.98,518.98,514.21,518.4,34769.0,496.1794,500.0334,495.4376,499.4746,34769.0
2022-10-21 10:00:00,517.94,521.18,515.14,520.18,32580.0,499.0314,502.1531,496.3336,501.1896,32580.0
2022-10-21 10:10:00,520.33,520.6,518.39,519.78,30011.0,501.3341,501.5943,499.465,500.8042,30011.0
2022-10-21 10:20:00,519.63,522.28,518.77,519.53,56005.0,500.6597,503.2129,499.8311,500.5633,56005.0
2022-10-21 10:30:00,519.53,519.54,515.32,518.48,73392.0,500.5633,500.573,496.507,499.5517,73392.0
2022-10-21 10:40:00,518.46,519.0,515.47,516.31,46648.0,499.5324,500.0527,496.6516,497.4609,46648.0
2022-10-21 10:50:00,515.84,516.46,512.76,513.38,20867.0,497.0081,497.6054,494.0405,494.6379,20867.0
2022-10-21 11:00:00,513.63,513.85,512.44,513.85,33938.0,494.8787,495.0907,493.7322,495.0907,33938.0
2022-10-21 11:10:00,513.54,513.99,511.16,511.84,23059.0,494.792,495.2256,492.4989,493.1541,23059.0
2022-10-21 11:20:00,511.68,512.23,509.91,510.94,26550.0,492.9999,493.5298,491.2945,492.2869,26550.0
2022-10-21 11:30:00,511.11,512.33,510.83,511.27,16463.0,492.4507,493.6262,492.181,492.6049,16463.0
2022-10-21 11:40:00,511.31,512.63,510.91,512.63,20826.0,492.6434,493.9152,492.258,493.9152,20826.0
2022-10-21 11:50:00,512.91,512.91,510.22,511.0,9186.0,494.185,494.185,491.5932,492.3447,9186.0
2022-10-21 12:00:00,510.86,511.62,509.32,509.97,13917.0,492.2099,492.9421,490.7261,491.3524,13917.0
2022-10-21 12:10:00,509.66,510.5,509.4,509.52,11129.0,491.0537,491.863,490.8032,490.9188,11129.0
2022-10-21 12:20:00,509.95,510.09,507.97,507.97,10519.0,491.3331,491.468,489.4254,489.4254,10519.0
2022-10-21 12:30:00,507.89,510.61,507.89,509.28,11108.0,489.3483,491.969,489.3483,490.6875,11108.0
2022-10-21 12:40:00,509.69,512.12,509.37,511.93,18279.0,491.0826,493.4239,490.7743,493.2408,18279.0
2022-10-21 12:50:00,511.8,513.8,511.31,513.3,38636.0,493.1155,495.0425,492.6434,494.5608,38636.0
2022-10-21 13:00:00,513.3,513.94,511.34,511.34,17786.0,494.5608,495.1774,492.6723,492.6723,17786.0
2022-10-21 13:10:00,510.58,510.58,508.01,509.15,24217.0,491.9401,491.9401,489.4639,490.5623,24217.0
2022-10-21 13:20:00,509.37,509.38,507.02,507.57,5486.0,490.7743,490.7839,488.51,489.04,5486.0
2022-10-21 13:30:00,507.92,508.53,507.24,508.53,9346.0,489.3772,489.9649,488.722,489.9649,9346.0
2022-10-21 13:40:00,508.55,509.32,508.01,509.01,8285.0,489.9842,490.7261,489.4639,490.4274,8285.0
2022-10-21 13:50:00,508.97,509.33,508.53,508.87,8085.0,490.3889,490.7357,489.9649,490.2925,8085.0
2022-10-21 14:00:00,508.89,510.96,508.89,510.72,10301.0,490.3118,492.3062,490.3118,492.075,10301.0
2022-10-21 14:10:00,510.61,510.61,509.32,509.67,3277.0,491.969,491.969,490.7261,491.0633,3277.0
2022-10-21 14:20:00,509.52,509.9,508.95,509.28,5223.0,490.9188,491.2849,490.3696,490.6875,5223.0
2022-10-21 14:30:00,509.28,509.98,509.28,509.81,5783.0,490.6875,491.362,490.6875,491.1982,5783.0
2022-10-21 14:40:00,509.84,509.86,508.98,509.56,6412.0,491.2271,491.2464,490.3985,490.9573,6412.0
2022-10-21 14:50:00,509.56,511.69,509.42,510.61,13054.0,490.9573,493.0096,490.8224,491.969,13054.0
2022-10-21 15:00:00,510.77,512.79,510.77,512.55,10551.0,492.1231,494.0694,492.1231,493.8382,10551.0
2022-10-21 15:10:00,513.0,513.35,512.36,513.35,12122.0,494.2717,494.609,493.6551,494.609,12122.0
2022-10-21 15:20:00,513.48,514.51,513.26,514.35,9847.0,494.7342,495.7266,494.5222,495.5724,9847.0
2022-10-21 15:30:00,514.28,514.28,512.69,513.5,14573.0,495.505,495.505,493.9731,494.7535,14573.0
2022-10-21 15:40:00,513.23,513.69,512.21,512.21,29668.0,494.4933,494.9365,493.5106,493.5106,29668.0
2022-10-21 15:50:00,512.4,512.6,510.45,511.66,74015.0,493.6936,493.8863,491.8148,492.9807,74015.0
2022-10-21 16:00:00,511.04,511.04,511.04,511.04,147372.0,492.3833,492.3833,492.3833,492.3833,147372.0
2022-10-21 16:10:00,511.04,511.04,511.04,511.04,0.0,492.3833,492.3833,492.3833,492.3833,0.0
2022-10-24 09:30:00,515.24,525.94,514.58,525.32,40605.0,496.43,506.7393,495.7941,506.142,40605.0
2022-10-24 09:40:00,525.3,528.89,521.96,524.37,24237.0,506.1227,509.5816,502.9046,505.2266,24237.0
2022-10-24 09:50:00,524.26,528.99,524.26,527.22,28260.0,505.1207,509.678,505.1207,507.9726,28260.0
2022-10-24 10:00:00,527.31,527.31,523.34,524.0,23926.0,508.0593,508.0593,504.2342,504.8702,23926.0
2022-10-24 10:10:00,524.0,526.23,523.91,525.28,23243.0,504.8702,507.0187,504.7834,506.1034,23243.0
2022-10-24 10:20:00,524.98,525.4,522.28,524.27,9314.0,505.8144,506.219,503.2129,505.1303,9314.0
2022-10-24 10:30:00,524.85,526.8,524.34,525.63,16320.0,505.6891,507.5679,505.1977,506.4406,16320.0
2022-10-24 10:40:00,525.76,525.77,523.53,525.16,45712.0,506.5659,506.5755,504.4173,505.9878,45712.0
2022-10-24 10:50:00,524.76,525.43,523.24,525.21,24309.0,505.6024,506.2479,504.1379,506.036,24309.0
2022-10-24 11:00:00,525.06,525.29,523.5,524.08,11779.0,505.8915,506.1131,504.3884,504.9472,11779.0
2022-10-24 11:10:00,523.88,524.13,522.19,523.54,30395.0,504.7545,504.9954,503.1262,504.4269,30395.0
2022-10-24 11:20:00,523.3,524.28,522.71,522.91,15315.0,504.1957,505.1399,503.6272,503.8199,15315.0
2022-10-24 11:30:00,523.0,523.53,521.77,523.53,14025.0,503.9067,504.4173,502.7216,504.4173,14025.0
2022-10-24 11:40:00,523.49,524.45,522.82,523.29,11174.0,504.3788,505.3037,503.7332,504.1861,11174.0
2022-10-24 11:50:00,523.89,525.27,523.0,523.85,14541.0,504.7642,506.0938,503.9067,504.7256,14541.0
2022-10-24 12:00:00,523.32,524.12,522.58,523.59,21696.0,504.215,504.9858,503.502,504.4751,21696.0
2022-10-24 12:10:00,523.26,524.29,522.86,523.57,6393.0,504.1572,505.1496,503.7718,504.4559,6393.0
2022-10-24 12:20:00,523.49,524.61,523.23,523.72,5910.0,504.3788,505.4579,504.1283,504.6004,5910.0
2022-10-24 12:30:00,523.8,524.66,523.33,523.33,3115.0,504.6775,505.5061,504.2246,504.2246,3115.0
2022-10-24 12:40:00,523.26,523.6,522.77,523.23,2339.0,504.1572,504.4848,503.6851,504.1283,2339.0
2022-10-24 12:50:00,523.23,523.23,521.61,521.97,4478.0,504.1283,504.1283,502.5674,502.9143,4478.0
2022-10-24 13:00:00,521.59,521.59,520.01,520.68,3200.0,502.5481,502.5481,501.0258,501.6714,3200.0
2022-10-24 13:10:00,520.96,521.12,520.29,520.63,7514.0,501.9411,502.0953,501.2956,501.6232,7514.0
2022-10-24 13:20:00,520.63,521.02,519.3,520.1,6206.0,501.6232,501.9989,500.3417,501.1125,6206.0
2022-10-24 13:30:00,520.28,520.52,519.75,520.17,8504.0,501.286,501.5172,500.7753,501.18,8504.0
2022-10-24 13:40:00,520.17,521.0,519.28,520.13,59855.0,501.18,501.9797,500.3225,501.1414,59855.0
2022-10-24 13:50:00,520.23,521.79,520.23,521.75,5430.0,501.2378,502.7408,501.2378,502.7023,5430.0
2022-10-24 14:00:00,522.13,522.85,521.09,521.09,10688.0,503.0684,503.7621,502.0664,502.0664,10688.0
2022-10-24 14:10:00,520.96,522.2,520.53,521.95,8067.0,501.9411,503.1359,501.5268,502.895,8067.0
2022-10-24 14:20:00,521.84,522.42,521.38,522.42,3811.0,502.789,503.3478,502.3458,503.3478,3811.0
2022-10-24 14:30:00,522.42,523.56,522.07,523.53,8925.0,503.3478,504.4462,503.0106,504.4173,8925.0
2022-10-24 14:40:00,523.54,524.94,523.23,524.65,8451.0,504.4269,505.7758,504.1283,505.4964,8451.0
2022-10-24 14:50:00,524.78,525.77,524.2,525.27,19630.0,505.6217,506.5755,505.0629,506.0938,19630.0
2022-10-24 15:00:00,525.24,525.35,524.68,525.0,11792.0,506.0649,506.1709,505.5253,505.8336,11792.0
2022-10-24 15:10:00,525.07,525.94,524.96,525.63,21775.0,505.9011,506.7393,505.7951,506.4406,21775.0
2022-10-24 15:20:00,525.65,527.72,525.65,527.32,24025.0,506.4599,508.4543,506.4599,508.0689,24025.0
2022-10-24 15:30:00,527.32,527.49,526.81,527.0,20398.0,508.0689,508.2327,507.5776,507.7606,20398.0
2022-10-24 15:40:00,527.01,527.64,526.76,526.88,23351.0,507.7703,508.3773,507.5294,507.645,23351.0
2022-10-24 15:50:00,526.88,527.77,526.13,526.81,94528.0,507.645,508.5025,506.9224,507.5776,94528.0
2022-10-24 16:00:00,526.5,526.5,526.5,526.5,225616.0,507.2789,507.2789,507.2789,507.2789,225616.0
2022-10-24 16:10:00,526.5,526.5,526.5,526.5,0.0,507.2789,507.2789,507.2789,507.2789,0.0
2022-10-25 09:30:00,524.31,529.25,524.31,526.75,30785.0,505.1688,509.9285,505.1688,507.5198,30785.0
2022-10-25 09:40:00,526.57,528.19,521.66,522.07,30128.0,507.3463,508.9072,502.6156,503.0106,30128.0
2022-10-25 09:50:00,522.66,527.12,522.11,526.94,71577.0,503.5791,507.8763,503.0492,507.7028,71577.0
2022-10-25 10:00:00,526.95,526.96,522.34,522.34,43455.0,507.7125,507.7221,503.2708,503.2708,43455.0
2022-10-25 10:10:00,522.88,524.02,522.6,522.7,18729.0,503.791,504.8894,503.5213,503.6176,18729.0
2022-10-25 10:20:00,522.65,523.59,522.02,522.93,7062.0,503.5694,504.4751,502.9624,503.8392,7062.0
2022-10-25 10:30:00,523.22,523.87,520.99,520.99,16656.0,504.1186,504.7449,501.97,501.97,16656.0
2022-10-25 10:40:00,521.34,523.19,520.25,523.19,18451.0,502.3073,504.0897,501.2571,504.0897,18451.0
2022-10-25 10:50:00,523.83,525.0,523.03,523.35,10706.0,504.7064,505.8336,503.9356,504.2439,10706.0
2022-10-25 11:00:00,523.05,523.94,521.78,522.5,11768.0,503.9548,504.8123,502.7312,503.4249,11768.0
2022-10-25 11:10:00,522.52,523.43,521.64,522.56,16558.0,503.4442,504.321,502.5963,503.4827,16558.0
2022-10-25 11:20:00,522.16,522.8,521.1,521.3,11253.0,503.0973,503.714,502.076,502.2687,11253.0
2022-10-25 11:30:00,521.3,522.7,520.77,521.79,12932.0,502.2687,503.6176,501.7581,502.7408,12932.0
2022-10-25 11:40:00,522.13,522.32,521.32,522.21,11337.0,503.0684,503.2515,502.288,503.1455,11337.0
2022-10-25 11:50:00,522.28,522.47,521.92,522.33,6961.0,503.2129,503.396,502.8661,503.2611,6961.0
2022-10-25 12:00:00,522.18,523.2,521.99,523.07,8145.0,503.1166,504.0994,502.9335,503.9741,8145.0
2022-10-25 12:10:00,523.11,523.26,521.86,522.68,9087.0,504.0126,504.1572,502.8083,503.5983,9087.0
2022-10-25 12:20:00,522.81,523.02,519.83,519.83,26099.0,503.7236,503.9259,500.8524,500.8524,26099.0
2022-10-25 12:30:00,519.87,519.96,518.25,519.23,20015.0,500.8909,500.9776,499.3301,500.2743,20015.0
2022-10-25 12:40:00,519.08,519.97,518.97,519.87,7109.0,500.1298,500.9873,500.0238,500.8909,7109.0
2022-10-25 12:50:00,519.33,520.56,519.23,520.56,9915.0,500.3706,501.5557,500.2743,501.5557,9915.0
2022-10-25 13:00:00,520.29,521.44,520.08,521.44,6985.0,501.2956,502.4036,501.0933,502.4036,6985.0
2022-10-25 13:10:00,521.24,522.46,521.17,521.64,16379.0,502.2109,503.3864,502.1435,502.5963,16379.0
2022-10-25 13:20:00,521.39,522.04,521.18,521.19,6249.0,502.3554,502.9817,502.1531,502.1627,6249.0
2022-10-25 13:30:00,521.08,521.71,520.12,520.42,7045.0,502.0568,502.6638,501.1318,501.4208,7045.0
2022-10-25 13:40:00,520.42,521.06,520.01,520.68,7279.0,501.4208,502.0375,501.0258,501.6714,7279.0
2022-10-25 13:50:00,520.66,520.93,520.26,520.37,5094.0,501.6521,501.9122,501.2667,501.3727,5094.0
2022-10-25 14:00:00,520.49,521.56,520.42,521.05,11323.0,501.4883,502.5192,501.4208,502.0278,11323.0
2022-10-25 14:10:00,520.74,521.78,520.33,521.61,7468.0,501.7292,502.7312,501.3341,502.5674,7468.0
2022-10-25 14:20:00,521.71,522.03,521.15,521.5,4642.0,502.6638,502.9721,502.1242,502.4614,4642.0
2022-10-25 14:30:00,521.58,522.36,521.46,521.69,3933.0,502.5385,503.29,502.4229,502.6445,3933.0
2022-10-25 14:40:00,521.52,521.55,520.75,520.75,4663.0,502.4807,502.5096,501.7388,501.7388,4663.0
2022-10-25 14:50:00,520.78,521.42,520.39,520.74,6847.0,501.7677,502.3843,501.3919,501.7292,6847.0
2022-10-25 15:00:00,520.85,521.47,520.64,521.31,5702.0,501.8352,502.4325,501.6328,502.2784,5702.0
2022-10-25 15:10:00,521.48,522.3,521.45,522.14,8927.0,502.4422,503.2322,502.4132,503.0781,8927.0
2022-10-25 15:20:00,522.14,523.19,521.9,523.19,9420.0,503.0781,504.0897,502.8468,504.0897,9420.0
2022-10-25 15:30:00,523.17,524.24,523.17,524.24,19738.0,504.0705,505.1014,504.0705,505.1014,19738.0
2022-10-25 15:40:00,524.11,525.21,523.47,524.91,26470.0,504.9761,506.036,504.3595,505.7469,26470.0
2022-10-25 15:50:00,524.27,524.8,522.76,524.06,122243.0,505.1303,505.6409,503.6754,504.928,122243.0
2022-10-25 16:00:00,523.95,523.95,523.95,523.95,257529.0,504.822,504.822,504.822,504.822,257529.0
2022-10-25 16:10:00,523.95,523.95,523.95,523.95,0.0,504.822,504.822,504.822,504.822,0.0
2022-10-26 09:30:00,528.63,538.31,527.04,536.5,35188.0,509.3311,518.6577,507.7992,516.9138,35188.0
2022-10-26 09:40:00,538.71,539.3,533.88,533.88,20106.0,519.0431,519.6116,514.3895,514.3895,20106.0
2022-10-26 09:50:00,533.96,534.89,532.62,533.31,37820.0,514.4665,515.3626,513.1755,513.8403,37820.0
2022-10-26 10:00:00,534.5,536.91,532.01,535.23,21378.0,514.9868,517.3088,512.5877,515.6902,21378.0
2022-10-26 10:10:00,535.01,536.73,534.45,536.32,9866.0,515.4782,517.1354,514.9387,516.7404,9866.0
2022-10-26 10:20:00,536.55,537.11,535.24,536.66,5866.0,516.962,517.5015,515.6998,517.068,5866.0
2022-10-26 10:30:00,536.88,537.27,534.8,534.8,11107.0,517.2799,517.6557,515.2759,515.2759,11107.0
2022-10-26 10:40:00,535.45,537.61,535.0,536.99,8050.0,515.9021,517.9833,515.4686,517.3859,8050.0
2022-10-26 10:50:00,536.97,537.88,536.74,537.0,9421.0,517.3667,518.2434,517.145,517.3956,9421.0
2022-10-26 11:00:00,536.64,539.24,536.64,538.53,22571.0,517.0487,519.5538,517.0487,518.8697,22571.0
2022-10-26 11:10:00,538.97,538.97,536.45,536.47,11828.0,519.2936,519.2936,516.8656,516.8849,11828.0
2022-10-26 11:20:00,536.65,537.2,535.62,535.62,11861.0,517.0583,517.5883,516.0659,516.0659,11861.0
2022-10-26 11:30:00,535.2,539.41,535.2,538.4,22280.0,515.6613,519.7176,515.6613,518.7444,22280.0
2022-10-26 11:40:00,538.41,539.68,538.41,539.64,14463.0,518.7541,519.9777,518.7541,519.9392,14463.0
2022-10-26 11:50:00,539.62,539.93,538.96,539.58,7324.0,519.9199,520.2186,519.284,519.8814,7324.0
2022-10-26 12:00:00,539.21,539.89,539.19,539.79,2921.0,519.5249,520.1801,519.5056,520.0837,2921.0
2022-10-26 12:10:00,539.97,540.34,539.08,539.63,5481.0,520.2571,520.6136,519.3996,519.9295,5481.0
2022-10-26 12:20:00,539.63,539.75,538.74,539.17,7128.0,519.9295,520.0452,519.072,519.4863,7128.0
2022-10-26 12:30:00,539.15,539.73,538.24,538.69,2396.0,519.4671,520.0259,518.5903,519.0239,2396.0
2022-10-26 12:40:00,538.65,538.87,537.07,537.13,8061.0,518.9853,519.1973,517.463,517.5208,8061.0
2022-10-26 12:50:00,537.28,538.94,536.89,537.57,7587.0,517.6653,519.2647,517.2896,517.9447,7587.0
2022-10-26 13:00:00,537.66,539.18,537.63,538.8,3655.0,518.0315,519.496,518.0026,519.1298,3655.0
2022-10-26 13:10:00,538.63,538.63,537.59,537.61,5714.0,518.9661,518.9661,517.964,517.9833,5714.0
2022-10-26 13:20:00,538.05,538.34,537.46,537.9,6509.0,518.4072,518.6866,517.8388,518.2627,6509.0
2022-10-26 13:30:00,537.92,538.19,536.48,537.51,9961.0,518.282,518.5421,516.8945,517.8869,9961.0
2022-10-26 13:40:00,537.45,538.1,536.25,536.77,6878.0,517.8291,518.4554,516.6729,517.174,6878.0
2022-10-26 13:50:00,536.79,537.99,536.79,537.05,8477.0,517.1932,518.3494,517.1932,517.4437,8477.0
2022-10-26 14:00:00,537.23,537.6,536.08,536.34,13232.0,517.6172,517.9737,516.5091,516.7597,13232.0
2022-10-26 14:10:00,536.49,537.12,536.19,536.19,4440.0,516.9042,517.5112,516.6151,516.6151,4440.0
2022-10-26 14:20:00,536.12,536.65,535.29,535.59,9439.0,516.5477,517.0583,515.748,516.037,9439.0
2022-10-26 14:30:00,535.4,536.25,535.01,535.56,4305.0,515.854,516.6729,515.4782,516.0081,4305.0
2022-10-26 14:40:00,535.45,535.7,533.62,534.0,82052.0,515.9021,516.143,514.139,514.5051,82052.0
2022-10-26 14:50:00,533.94,534.87,533.63,534.24,25873.0,514.4473,515.3433,514.1486,514.7363,25873.0
2022-10-26 15:00:00,534.33,534.59,532.88,534.59,8818.0,514.823,515.0735,513.426,515.0735,8818.0
2022-10-26 15:10:00,534.77,534.92,534.01,534.77,71707.0,515.247,515.3915,514.5147,515.247,71707.0
2022-10-26 15:20:00,534.73,534.81,533.7,534.37,9170.0,515.2084,515.2855,514.216,514.8616,9170.0
2022-10-26 15:30:00,534.56,534.67,533.45,533.58,19393.0,515.0446,515.1506,513.9752,514.1004,19393.0
2022-10-26 15:40:00,533.44,534.17,533.1,533.89,43417.0,513.9655,514.6689,513.6379,514.3991,43417.0
2022-10-26 15:50:00,533.72,534.29,532.77,533.71,54544.0,514.2353,514.7845,513.32,514.2257,54544.0
2022-10-26 16:00:00,533.57,533.57,533.57,533.57,129326.0,514.0908,514.0908,514.0908,514.0908,129326.0
2022-10-26 16:10:00,533.57,533.57,533.57,533.57,0.0,514.0908,514.0908,514.0908,514.0908,0.0
2022-10-27 09:30:00,534.06,535.94,532.09,535.15,20277.0,514.5629,516.3743,512.6648,515.6131,20277.0
2022-10-27 09:40:00,535.13,535.14,528.87,529.39,26410.0,515.5938,515.6035,509.5624,510.0634,26410.0
2022-10-27 09:50:00,529.39,533.5,529.39,532.07,22234.0,510.0634,514.0233,510.0634,512.6455,22234.0
2022-10-27 10:00:00,532.07,532.89,530.47,531.57,12028.0,512.6455,513.4356,511.104,512.1638,12028.0
2022-10-27 10:10:00,532.22,535.47,531.98,535.0,12482.0,512.7901,515.9214,512.5588,515.4686,12482.0
2022-10-27 10:20:00,535.0,535.96,534.59,534.59,5104.0,515.4686,516.3935,515.0735,515.0735,5104.0
2022-10-27 10:30:00,534.62,535.59,533.56,534.3,3878.0,515.1024,516.037,514.0811,514.7941,3878.0
2022-10-27 10:40:00,534.63,534.73,532.82,533.54,7237.0,515.1121,515.2084,513.3682,514.0619,7237.0
2022-10-27 10:50:00,533.98,534.18,531.87,531.95,8167.0,514.4858,514.6785,512.4528,512.5299,8167.0
2022-10-27 11:00:00,531.82,533.23,531.1,531.85,9529.0,512.4047,513.7632,511.711,512.4336,9529.0
2022-10-27 11:10:00,531.98,533.3,531.35,532.16,15527.0,512.5588,513.8306,511.9518,512.7323,15527.0
2022-10-27 11:20:00,532.56,534.27,532.17,533.89,9362.0,513.1177,514.7652,512.7419,514.3991,9362.0
2022-10-27 11:30:00,533.6,533.95,532.13,533.22,4919.0,514.1197,514.4569,512.7033,513.7536,4919.0
2022-10-27 11:40:00,532.75,532.75,532.03,532.2,2742.0,513.3007,513.3007,512.607,512.7708,2742.0
2022-10-27 11:50:00,532.66,533.05,532.01,533.05,4436.0,513.214,513.5898,512.5877,513.5898,4436.0
2022-10-27 12:00:00,532.79,534.21,532.79,533.96,3791.0,513.3393,514.7074,513.3393,514.4665,3791.0
2022-10-27 12:10:00,533.84,534.72,533.53,533.98,3765.0,514.3509,515.1988,514.0522,514.4858,3765.0
2022-10-27 12:20:00,533.99,534.19,533.01,533.48,6401.0,514.4954,514.6881,513.5512,514.0041,6401.0
2022-10-27 12:30:00,533.44,534.27,533.39,534.27,2487.0,513.9655,514.7652,513.9173,514.7652,2487.0
2022-10-27 12:40:00,533.86,534.66,533.28,534.6,4626.0,514.3702,515.141,513.8114,515.0832,4626.0
2022-10-27 12:50:00,534.91,535.28,534.56,535.05,8221.0,515.3819,515.7384,515.0446,515.5167,8221.0
2022-10-27 13:00:00,534.78,535.8,534.45,535.48,3821.0,515.2566,516.2394,514.9387,515.931,3821.0
2022-10-27 13:10:00,535.59,536.34,534.55,535.21,5536.0,516.037,516.7597,515.035,515.6709,5536.0
2022-10-27 13:20:00,535.16,535.4,534.3,534.48,2164.0,515.6227,515.854,514.7941,514.9676,2164.0
2022-10-27 13:30:00,534.67,534.67,533.8,534.27,3492.0,515.1506,515.1506,514.3124,514.7652,3492.0
2022-10-27 13:40:00,534.6,534.81,534.17,534.4,2667.0,515.0832,515.2855,514.6689,514.8905,2667.0
2022-10-27 13:50:00,534.26,534.42,533.65,533.98,2653.0,514.7556,514.9097,514.1679,514.4858,2653.0
2022-10-27 14:00:00,533.69,533.89,533.43,533.54,2400.0,514.2064,514.3991,513.9559,514.0619,2400.0
2022-10-27 14:10:00,533.27,534.04,533.04,533.58,4793.0,513.8017,514.5436,513.5801,514.1004,4793.0
2022-10-27 14:20:00,533.75,534.85,533.62,534.31,2974.0,514.2642,515.324,514.139,514.8038,2974.0
2022-10-27 14:30:00,534.37,534.6,534.2,534.58,2067.0,514.8616,515.0832,514.6978,515.0639,2067.0
2022-10-27 14:40:00,534.74,535.07,534.25,534.53,8761.0,515.2181,515.536,514.746,515.0157,8761.0
2022-10-27 14:50:00,534.55,535.44,534.22,534.94,3933.0,515.035,515.8925,514.717,515.4108,3933.0
2022-10-27 15:00:00,535.0,535.47,533.46,533.66,2941.0,515.4686,515.9214,513.9848,514.1775,2941.0
2022-10-27 15:10:00,533.5,534.81,533.49,534.19,6101.0,514.0233,515.2855,514.0137,514.6881,6101.0
2022-10-27 15:20:00,533.78,533.99,533.27,533.59,10426.0,514.2931,514.4954,513.8017,514.11,10426.0
2022-10-27 15:30:00,533.23,534.7,533.2,533.87,8122.0,513.7632,515.1795,513.7343,514.3798,8122.0
2022-10-27 15:40:00,533.92,534.27,532.84,533.31,10193.0,514.428,514.7652,513.3874,513.8403,10193.0
2022-10-27 15:50:00,533.43,533.46,530.48,531.93,67312.0,513.9559,513.9848,511.1136,512.5106,67312.0
2022-10-27 16:00:00,531.62,531.62,531.62,531.62,221806.0,512.212,512.212,512.212,512.212,221806.0
2022-10-27 16:10:00,531.62,531.62,531.62,531.62,0.0,512.212,512.212,512.212,512.212,0.0
2022-10-28 09:30:00,536.17,536.17,529.68,533.55,27374.0,516.5959,516.5959,510.3428,514.0715,27374.0
2022-10-28 09:40:00,533.67,536.35,532.52,535.8,17136.0,514.1871,516.7693,513.0791,516.2394,17136.0
2022-10-28 09:50:00,536.17,538.35,535.5,537.37,34299.0,516.5959,518.6963,515.9503,517.7521,34299.0
2022-10-28 10:00:00,537.35,538.19,536.01,537.91,12472.0,517.7328,518.5421,516.4417,518.2723,12472.0
2022-10-28 10:10:00,537.42,539.39,536.9,538.55,11283.0,517.8002,519.6983,517.2992,518.889,11283.0
2022-10-28 10:20:00,538.56,540.22,538.01,539.39,14843.0,518.8986,520.498,518.3687,519.6983,14843.0
2022-10-28 10:30:00,539.37,539.58,537.74,539.0,29861.0,519.679,519.8814,518.1085,519.3225,29861.0
2022-10-28 10:40:00,539.3,540.75,538.7,540.71,6667.0,519.6116,521.0087,519.0335,520.9701,6667.0
2022-10-28 10:50:00,540.5,541.08,539.52,540.17,8174.0,520.7678,521.3266,519.8236,520.4498,8174.0
2022-10-28 11:00:00,540.14,540.51,539.2,540.38,1906.0,520.4209,520.7774,519.5152,520.6522,1906.0
2022-10-28 11:10:00,540.27,540.27,539.43,539.7,5844.0,520.5462,520.5462,519.7368,519.997,5844.0
2022-10-28 11:20:00,539.97,539.98,539.1,539.27,4608.0,520.2571,520.2668,519.4189,519.5827,4608.0
2022-10-28 11:30:00,539.72,539.73,538.11,538.79,2184.0,520.0163,520.0259,518.465,519.1202,2184.0
2022-10-28 11:40:00,538.68,540.04,538.57,540.04,3800.0,519.0142,520.3246,518.9082,520.3246,3800.0
2022-10-28 11:50:00,540.38,540.66,539.45,540.4,2474.0,520.6522,520.9219,519.7561,520.6714,2474.0
2022-10-28 12:00:00,540.26,540.39,536.58,537.48,15005.0,520.5365,520.6618,516.9909,517.858,15005.0
2022-10-28 12:10:00,538.57,540.6,538.57,539.76,1501.0,518.9082,520.8641,518.9082,520.0548,1501.0
2022-10-28 12:20:00,539.72,541.5,539.72,541.5,3579.0,520.0163,521.7313,520.0163,521.7313,3579.0
2022-10-28 12:30:00,541.66,541.79,541.03,541.1,5622.0,521.8854,522.0107,521.2784,521.3459,5622.0
2022-10-28 12:40:00,541.02,541.2,540.04,540.04,3804.0,521.2688,521.4422,520.3246,520.3246,3804.0
2022-10-28 12:50:00,540.04,541.14,540.04,540.66,3775.0,520.3246,521.3844,520.3246,520.9219,3775.0
2022-10-28 13:00:00,540.96,541.29,540.35,541.14,5681.0,521.211,521.5289,520.6233,521.3844,5681.0
2022-10-28 13:10:00,540.96,541.64,540.7,540.7,2150.0,521.211,521.8662,520.9605,520.9605,2150.0
2022-10-28 13:20:00,540.79,540.97,540.23,540.23,4725.0,521.0472,521.2206,520.5076,520.5076,4725.0
2022-10-28 13:30:00,540.57,541.98,540.57,541.87,6411.0,520.8352,522.1938,520.8352,522.0878,6411.0
2022-10-28 13:40:00,541.83,542.83,541.83,542.13,6507.0,522.0492,523.0127,522.0492,522.3383,6507.0
2022-10-28 13:50:00,542.13,542.52,541.98,541.98,6206.0,522.3383,522.714,522.1938,522.1938,6206.0
2022-10-28 14:00:00,542.55,542.85,541.89,542.15,5941.0,522.7429,523.032,522.107,522.3575,5941.0
2022-10-28 14:10:00,542.02,542.49,541.67,542.31,4326.0,522.2323,522.6851,521.8951,522.5117,4326.0
2022-10-28 14:20:00,542.37,542.45,541.95,541.96,5902.0,522.5695,522.6466,522.1648,522.1745,5902.0
2022-10-28 14:30:00,542.17,543.38,542.09,543.38,12118.0,522.3768,523.5426,522.2997,523.5426,12118.0
2022-10-28 14:40:00,543.09,543.42,542.87,543.14,4493.0,523.2632,523.5812,523.0513,523.3114,4493.0
2022-10-28 14:50:00,543.3,544.23,543.23,544.06,6207.0,523.4656,524.3616,523.3981,524.1978,6207.0
2022-10-28 15:00:00,544.06,545.18,543.96,544.41,9761.0,524.1978,525.2769,524.1015,524.535,9761.0
2022-10-28 15:10:00,544.46,544.81,543.72,543.72,5299.0,524.5832,524.9204,523.8702,523.8702,5299.0
2022-10-28 15:20:00,543.66,543.78,543.33,543.41,8312.0,523.8124,523.928,523.4945,523.5715,8312.0
2022-10-28 15:30:00,543.47,544.07,543.34,543.8,7782.0,523.6294,524.2075,523.5041,523.9473,7782.0
2022-10-28 15:40:00,543.8,544.36,543.49,543.88,12553.0,523.9473,524.4869,523.6486,524.0244,12553.0
2022-10-28 15:50:00,543.74,544.85,543.43,543.95,40796.0,523.8895,524.959,523.5908,524.0918,40796.0
2022-10-28 16:00:00,543.65,543.65,543.65,543.65,138527.0,523.8028,523.8028,523.8028,523.8028,138527.0
2022-10-28 16:10:00,543.65,543.65,543.65,543.65,0.0,523.8028,523.8028,523.8028,523.8028,0.0
2022-10-31 09:30:00,539.53,543.0,538.9,542.96,27847.0,519.8332,523.1765,519.2262,523.138,27847.0
2022-10-31 09:40:00,542.58,545.89,542.57,544.02,10703.0,522.7718,525.961,522.7622,524.1593,10703.0
2022-10-31 09:50:00,543.76,546.91,543.76,544.88,8941.0,523.9088,526.9438,523.9088,524.9879,8941.0
2022-10-31 10:00:00,544.34,544.54,540.77,542.89,21208.0,524.4676,524.6603,521.0279,523.0705,21208.0
2022-10-31 10:10:00,543.08,547.04,542.81,546.8,7875.0,523.2536,527.069,522.9935,526.8378,7875.0
2022-10-31 10:20:00,546.73,548.1,546.07,546.46,12668.0,526.7703,528.0903,526.1344,526.5102,12668.0
2022-10-31 10:30:00,546.79,547.3,545.73,545.73,39522.0,526.8282,527.3195,525.8068,525.8068,39522.0
2022-10-31 10:40:00,545.6,546.67,545.32,545.7,11208.0,525.6816,526.7125,525.4118,525.7779,11208.0
2022-10-31 10:50:00,545.89,546.4,544.19,544.83,6325.0,525.961,526.4524,524.3231,524.9397,6325.0
2022-10-31 11:00:00,545.2,547.99,544.96,547.89,17001.0,525.2962,527.9843,525.065,527.888,17001.0
2022-10-31 11:10:00,547.64,548.55,547.42,548.0,7447.0,527.6471,528.5239,527.4352,527.994,7447.0
2022-10-31 11:20:00,548.0,549.52,547.9,548.89,6780.0,527.994,529.4585,527.8976,528.8515,6780.0
2022-10-31 11:30:00,548.98,549.27,547.24,547.5,7302.0,528.9382,529.2176,527.2617,527.5122,7302.0
2022-10-31 11:40:00,547.7,548.33,547.02,547.5,7823.0,527.7049,528.3119,527.0498,527.5122,7823.0
2022-10-31 11:50:00,548.1,548.2,546.03,546.79,13426.0,528.0903,528.1867,526.0959,526.8282,13426.0
2022-10-31 12:00:00,546.59,547.52,546.36,546.36,3905.0,526.6355,527.5315,526.4138,526.4138,3905.0
2022-10-31 12:10:00,546.38,547.33,546.31,546.4,8974.0,526.4331,527.3484,526.3657,526.4524,8974.0
2022-10-31 12:20:00,546.35,546.8,545.89,546.37,7006.0,526.4042,526.8378,525.961,526.4235,7006.0
2022-10-31 12:30:00,546.37,546.62,545.77,546.5,4326.0,526.4235,526.6644,525.8454,526.5487,4326.0
2022-10-31 12:40:00,546.51,546.68,546.15,546.16,3136.0,526.5584,526.7222,526.2115,526.2212,3136.0
2022-10-31 12:50:00,546.03,546.94,545.88,546.94,5253.0,526.0959,526.9727,525.9514,526.9727,5253.0
2022-10-31 13:00:00,546.93,547.14,546.09,546.71,15411.0,526.963,527.1654,526.1537,526.7511,15411.0
2022-10-31 13:10:00,546.7,547.61,546.01,547.61,7127.0,526.7414,527.6182,526.0766,527.6182,7127.0
2022-10-31 13:20:00,547.74,548.13,547.17,547.17,7555.0,527.7435,528.1192,527.1943,527.1943,7555.0
2022-10-31 13:30:00,547.17,548.22,546.73,547.43,11331.0,527.1943,528.2059,526.7703,527.4448,11331.0
2022-10-31 13:40:00,547.7,548.89,547.39,547.83,12311.0,527.7049,528.8515,527.4062,527.8302,12311.0
2022-10-31 13:50:00,547.87,548.11,547.75,547.82,5175.0,527.8687,528.1,527.7531,527.8205,5175.0
2022-10-31 14:00:00,547.82,548.02,547.36,547.54,6083.0,527.8205,528.0132,527.3773,527.5508,6083.0
2022-10-31 14:10:00,547.41,547.47,546.53,546.79,10404.0,527.4255,527.4833,526.5776,526.8282,10404.0
2022-10-31 14:20:00,546.71,546.94,545.32,545.8,12814.0,526.7511,526.9727,525.4118,525.8743,12814.0
2022-10-31 14:30:00,545.72,546.91,545.72,546.84,6897.0,525.7972,526.9438,525.7972,526.8763,6897.0
2022-10-31 14:40:00,546.61,547.06,546.32,546.74,9665.0,526.6547,527.0883,526.3753,526.78,9665.0
2022-10-31 14:50:00,546.67,547.19,546.01,546.01,7311.0,526.7125,527.2135,526.0766,526.0766,7311.0
2022-10-31 15:00:00,546.12,546.12,544.84,544.84,14421.0,526.1826,526.1826,524.9493,524.9493,14421.0
2022-10-31 15:10:00,544.98,545.63,544.73,545.25,6630.0,525.0842,525.7105,524.8434,525.3444,6630.0
2022-10-31 15:20:00,545.24,545.79,544.78,545.79,9148.0,525.3347,525.8647,524.8915,525.8647,9148.0
2022-10-31 15:30:00,545.62,547.02,545.3,546.75,14771.0,525.7009,527.0498,525.3925,526.7896,14771.0
2022-10-31 15:40:00,546.62,547.11,546.09,546.17,18511.0,526.6644,527.1365,526.1537,526.2308,18511.0
2022-10-31 15:50:00,546.35,547.72,545.76,546.63,69613.0,526.4042,527.7242,525.8358,526.674,69613.0
2022-10-31 16:00:00,546.77,546.77,546.77,546.77,220810.0,526.8089,526.8089,526.8089,526.8089,220810.0
2022-10-31 16:10:00,546.77,546.77,546.77,546.77,0.0,526.8089,526.8089,526.8089,526.8089,0.0
2022-11-01 09:30:00,545.0,548.05,541.75,547.31,25765.0,525.1035,528.0422,521.9721,527.3292,25765.0
2022-11-01 09:40:00,547.87,547.87,543.64,543.64,3496.0,527.8687,527.8687,523.7931,523.7931,3496.0
2022-11-01 09:50:00,543.21,544.0,542.46,543.37,6090.0,523.3788,524.14,522.6562,523.533,6090.0
2022-11-01 10:00:00,543.19,543.68,539.56,540.43,5889.0,523.3596,523.8317,519.8621,520.7003,5889.0
2022-11-01 10:10:00,540.66,541.63,539.88,540.24,7479.0,520.9219,521.8565,520.1704,520.5173,7479.0
2022-11-01 10:20:00,540.17,541.55,539.91,541.55,5168.0,520.4498,521.7794,520.1993,521.7794,5168.0
2022-11-01 10:30:00,541.34,542.06,540.86,541.27,3664.0,521.5771,522.2708,521.1146,521.5097,3664.0
2022-11-01 10:40:00,540.27,540.27,539.21,539.22,5332.0,520.5462,520.5462,519.5249,519.5345,5332.0
2022-11-01 10:50:00,539.47,539.72,538.16,538.5,8650.0,519.7754,520.0163,518.5132,518.8408,8650.0
2022-11-01 11:00:00,538.93,539.68,538.33,539.04,6396.0,519.2551,519.9777,518.677,519.3611,6396.0
2022-11-01 11:10:00,539.04,540.3,539.04,539.32,40161.0,519.3611,520.5751,519.3611,519.6309,40161.0
2022-11-01 11:20:00,539.39,540.74,538.91,540.45,6836.0,519.6983,520.999,519.2358,520.7196,6836.0
2022-11-01 11:30:00,540.65,540.97,539.66,539.86,9701.0,520.9123,521.2206,519.9584,520.1511,9701.0
2022-11-01 11:40:00,539.8,541.37,539.8,541.37,13758.0,520.0933,521.606,520.0933,521.606,13758.0
2022-11-01 11:50:00,541.35,543.02,541.35,542.34,3206.0,521.5868,523.1958,521.5868,522.5406,3206.0
2022-11-01 12:00:00,542.95,544.52,542.59,543.57,3914.0,523.1283,524.641,522.7815,523.7257,3914.0
2022-11-01 12:10:00,544.19,544.19,543.2,543.85,2751.0,524.3231,524.3231,523.3692,523.9955,2751.0
2022-11-01 12:20:00,544.12,544.49,542.53,542.86,6125.0,524.2556,524.6121,522.7237,523.0416,6125.0
2022-11-01 12:30:00,543.04,543.89,542.23,543.66,13518.0,523.2151,524.034,522.4346,523.8124,13518.0
2022-11-01 12:40:00,543.69,544.55,543.56,543.56,18816.0,523.8413,524.6699,523.7161,523.7161,18816.0
2022-11-01 12:50:00,543.37,544.55,542.88,544.29,14433.0,523.533,524.6699,523.0609,524.4194,14433.0
2022-11-01 13:00:00,544.26,544.6,542.74,543.17,10724.0,524.3905,524.7181,522.926,523.3403,10724.0
2022-11-01 13:10:00,543.4,545.08,543.4,544.58,9555.0,523.5619,525.1806,523.5619,524.6988,9555.0
2022-11-01 13:20:00,544.56,545.82,543.79,544.91,18525.0,524.6796,525.8936,523.9377,525.0168,18525.0
2022-11-01 13:30:00,544.92,545.19,544.3,544.31,13959.0,525.0264,525.2866,524.4291,524.4387,13959.0
2022-11-01 13:40:00,544.3,544.9,543.29,543.97,22372.0,524.4291,525.0071,523.4559,524.1111,22372.0
2022-11-01 13:50:00,544.14,544.5,543.35,543.61,15734.0,524.2749,524.6218,523.5137,523.7642,15734.0
2022-11-01 14:00:00,543.58,544.33,543.06,544.15,18472.0,523.7353,524.458,523.2343,524.2845,18472.0
2022-11-01 14:10:00,544.01,544.31,543.72,543.79,22787.0,524.1496,524.4387,523.8702,523.9377,22787.0
2022-11-01 14:20:00,543.79,543.94,542.11,543.94,24702.0,523.9377,524.0822,522.319,524.0822,24702.0
2022-11-01 14:30:00,544.2,544.37,543.89,544.16,9260.0,524.3327,524.4965,524.034,524.2942,9260.0
2022-11-01 14:40:00,544.24,544.33,543.88,543.97,12789.0,524.3712,524.458,524.0244,524.1111,12789.0
2022-11-01 14:50:00,544.07,545.83,543.89,545.66,13339.0,524.2075,525.9032,524.034,525.7394,13339.0
2022-11-01 15:00:00,545.49,546.51,545.49,546.18,2917.0,525.5756,526.5584,525.5756,526.2404,2917.0
2022-11-01 15:10:00,546.16,546.21,545.68,545.96,6216.0,526.2212,526.2693,525.7587,526.0285,6216.0
2022-11-01 15:20:00,545.76,546.04,544.85,545.21,6544.0,525.8358,526.1055,524.959,525.3058,6544.0
2022-11-01 15:30:00,545.18,545.71,545.07,545.49,13882.0,525.2769,525.7876,525.1709,525.5756,13882.0
2022-11-01 15:40:00,545.61,545.99,545.36,545.99,9647.0,525.6912,526.0574,525.4504,526.0574,9647.0
2022-11-01 15:50:00,546.09,546.17,544.47,544.7,39528.0,526.1537,526.2308,524.5928,524.8145,39528.0
2022-11-01 16:00:00,544.53,544.53,544.53,544.53,113106.0,524.6507,524.6507,524.6507,524.6507,113106.0
2022-11-01 16:10:00,544.53,544.53,544.53,544.53,1278.0,524.6507,524.6507,524.6507,524.6507,1278.0
2022-11-02 09:30:00,542.34,544.83,539.95,539.95,13824.0,522.5406,524.9397,520.2379,520.2379,13824.0
2022-11-02 09:40:00,540.93,544.07,539.62,539.97,26517.0,521.1821,524.2075,519.9199,520.2571,26517.0
2022-11-02 09:50:00,540.52,542.87,540.52,541.59,19789.0,520.7871,523.0513,520.7871,521.818,19789.0
2022-11-02 10:00:00,541.51,542.83,540.15,542.27,20881.0,521.7409,523.0127,520.4306,522.4732,20881.0
2022-11-02 10:10:00,541.7,543.93,541.08,541.98,19021.0,521.924,524.0726,521.3266,522.1938,19021.0
2022-11-02 10:20:00,542.46,543.79,541.75,542.22,15780.0,522.6562,523.9377,521.9721,522.425,15780.0
2022-11-02 10:30:00,542.22,542.22,540.03,540.45,12762.0,522.425,522.425,520.3149,520.7196,12762.0
2022-11-02 10:40:00,540.5,541.13,539.51,540.58,13769.0,520.7678,521.3748,519.8139,520.8449,13769.0
2022-11-02 10:50:00,540.63,541.43,539.84,540.43,19490.0,520.893,521.6638,520.1319,520.7003,19490.0
2022-11-02 11:00:00,540.95,542.79,540.37,541.98,16254.0,521.2014,522.9742,520.6425,522.1938,16254.0
2022-11-02 11:10:00,541.62,543.25,541.14,542.68,18871.0,521.8469,523.4174,521.3844,522.8682,18871.0
2022-11-02 11:20:00,542.7,543.52,541.75,542.54,29109.0,522.8875,523.6775,521.9721,522.7333,29109.0
2022-11-02 11:30:00,542.32,542.86,541.43,541.95,28169.0,522.5213,523.0416,521.6638,522.1648,28169.0
2022-11-02 11:40:00,541.96,543.06,541.33,542.54,11803.0,522.1745,523.2343,521.5675,522.7333,11803.0
2022-11-02 11:50:00,542.5,543.73,541.91,542.69,13399.0,522.6948,523.8799,522.1263,522.8778,13399.0
2022-11-02 12:00:00,542.58,544.59,542.53,543.39,11352.0,522.7718,524.7085,522.7237,523.5523,11352.0
2022-11-02 12:10:00,543.0,543.27,541.92,542.77,15076.0,523.1765,523.4367,522.1359,522.9549,15076.0
2022-11-02 12:20:00,542.65,542.89,541.04,541.04,12873.0,522.8393,523.0705,521.2881,521.2881,12873.0
2022-11-02 12:30:00,541.02,541.81,540.21,541.49,8296.0,521.2688,522.03,520.4884,521.7216,8296.0
2022-11-02 12:40:00,541.49,542.24,541.03,542.18,10468.0,521.7216,522.4443,521.2784,522.3864,10468.0
2022-11-02 12:50:00,542.21,542.6,541.68,542.07,10229.0,522.4154,522.7911,521.9047,522.2805,10229.0
2022-11-02 13:00:00,541.83,542.69,541.79,542.14,7034.0,522.0492,522.8778,522.0107,522.3479,7034.0
2022-11-02 13:10:00,542.37,542.6,541.41,541.6,10126.0,522.5695,522.7911,521.6446,521.8276,10126.0
2022-11-02 13:20:00,541.6,541.87,541.26,541.61,4700.0,521.8276,522.0878,521.5,521.8373,4700.0
2022-11-02 13:30:00,541.7,542.71,541.69,542.68,10382.0,521.924,522.8971,521.9143,522.8682,10382.0
2022-11-02 13:40:00,542.64,544.21,542.22,544.17,8059.0,522.8297,524.3423,522.425,524.3038,8059.0
2022-11-02 13:50:00,544.11,544.11,542.99,543.89,10501.0,524.246,524.246,523.1669,524.034,10501.0
2022-11-02 14:00:00,544.01,547.74,543.5,546.01,6681.0,524.1496,527.7435,523.6583,526.0766,6681.0
2022-11-02 14:10:00,545.88,547.24,545.08,545.6,5590.0,525.9514,527.2617,525.1806,525.6816,5590.0
2022-11-02 14:20:00,545.44,546.25,545.07,546.23,4304.0,525.5274,526.3079,525.1709,526.2886,4304.0
2022-11-02 14:30:00,546.16,547.55,542.69,543.87,4819.0,526.2212,527.5604,522.8778,524.0148,4819.0
2022-11-02 14:40:00,544.66,546.97,543.61,544.98,5378.0,524.7759,527.0016,523.7642,525.0842,5378.0
2022-11-02 14:50:00,543.55,543.98,539.4,541.87,6959.0,523.7064,524.1207,519.7079,522.0878,6959.0
2022-11-02 15:00:00,541.18,544.55,541.03,544.55,7674.0,521.423,524.6699,521.2784,524.6699,7674.0
2022-11-02 15:10:00,544.13,544.34,541.48,541.48,4988.0,524.2653,524.4676,521.712,521.712,4988.0
2022-11-02 15:20:00,540.88,541.12,538.83,539.24,8109.0,521.1339,521.3651,519.1587,519.5538,8109.0
2022-11-02 15:30:00,539.24,540.59,538.4,540.11,11404.0,519.5538,520.8545,518.7444,520.392,11404.0
2022-11-02 15:40:00,540.06,540.21,538.61,539.61,21281.0,520.3438,520.4884,518.9468,519.9103,21281.0
2022-11-02 15:50:00,539.96,539.96,537.86,537.87,55032.0,520.2475,520.2475,518.2242,518.2338,55032.0
2022-11-02 16:00:00,538.12,538.12,538.12,538.12,174919.0,518.4747,518.4747,518.4747,518.4747,174919.0
2022-11-02 16:10:00,538.12,538.12,538.12,538.12,4686.0,518.4747,518.4747,518.4747,518.4747,4686.0
2022-11-03 09:30:00,536.57,536.69,532.06,536.68,13532.0,516.9813,517.0969,512.6359,517.0872,13532.0
2022-11-03 09:40:00,536.37,540.15,536.26,538.93,5641.0,516.7886,520.4306,516.6826,519.2551,5641.0
2022-11-03 09:50:00,538.39,538.4,534.97,535.88,4611.0,518.7348,518.7444,515.4397,516.3164,4611.0
2022-11-03 10:00:00,536.13,538.44,535.22,538.43,9478.0,516.5573,518.783,515.6805,518.7734,9478.0
2022-11-03 10:10:00,537.37,538.47,535.98,537.67,15775.0,517.7521,518.8119,516.4128,518.0411,15775.0
2022-11-03 10:20:00,538.41,539.66,537.76,539.13,7978.0,518.7541,519.9584,518.1278,519.4478,7978.0
2022-11-03 10:30:00,539.16,539.35,537.13,539.2,7524.0,519.4767,519.6598,517.5208,519.5152,7524.0
2022-11-03 10:40:00,538.22,540.22,537.23,539.06,18190.0,518.571,520.498,517.6172,519.3804,18190.0
2022-11-03 10:50:00,539.21,540.27,538.81,539.63,8570.0,519.5249,520.5462,519.1395,519.9295,8570.0
2022-11-03 11:00:00,539.48,539.48,537.31,538.19,1965.0,519.785,519.785,517.6942,518.5421,1965.0
2022-11-03 11:10:00,537.46,539.0,537.04,538.99,2355.0,517.8388,519.3225,517.4341,519.3129,2355.0
2022-11-03 11:20:00,539.38,539.38,537.24,537.25,5665.0,519.6887,519.6887,517.6268,517.6364,5665.0
2022-11-03 11:30:00,536.89,537.54,536.65,537.47,4339.0,517.2896,517.9158,517.0583,517.8484,4339.0
2022-11-03 11:40:00,537.6,538.48,537.12,537.12,4892.0,517.9737,518.8215,517.5112,517.5112,4892.0
2022-11-03 11:50:00,536.76,537.68,536.58,537.32,3629.0,517.1643,518.0507,516.9909,517.7039,3629.0
2022-11-03 12:00:00,537.2,537.58,536.49,537.14,10062.0,517.5883,517.9544,516.9042,517.5304,10062.0
2022-11-03 12:10:00,538.03,539.16,538.03,539.15,7073.0,518.388,519.4767,518.388,519.4671,7073.0
2022-11-03 12:20:00,539.42,539.72,537.3,537.3,3924.0,519.7272,520.0163,517.6846,517.6846,3924.0
2022-11-03 12:30:00,537.09,537.96,536.81,536.83,4590.0,517.4823,518.3205,517.2125,517.2318,4590.0
2022-11-03 12:40:00,536.52,537.65,536.52,537.61,2676.0,516.9331,518.0218,516.9331,517.9833,2676.0
2022-11-03 12:50:00,537.38,538.16,537.18,537.59,4256.0,517.7617,518.5132,517.569,517.964,4256.0
2022-11-03 13:00:00,537.42,538.02,536.97,537.25,2339.0,517.8002,518.3783,517.3667,517.6364,2339.0
2022-11-03 13:10:00,536.71,537.59,536.51,537.58,6044.0,517.1161,517.964,516.9234,517.9544,6044.0
2022-11-03 13:20:00,537.57,537.71,537.2,537.44,6809.0,517.9447,518.0796,517.5883,517.8195,6809.0
2022-11-03 13:30:00,537.47,537.7,537.13,537.27,12315.0,517.8484,518.07,517.5208,517.6557,12315.0
2022-11-03 13:40:00,537.16,537.31,536.27,536.27,4581.0,517.5497,517.6942,516.6922,516.6922,4581.0
2022-11-03 13:50:00,536.54,536.68,536.24,536.33,2209.0,516.9524,517.0872,516.6633,516.75,2209.0
2022-11-03 14:00:00,536.38,537.05,535.72,536.08,5061.0,516.7982,517.4437,516.1623,516.5091,5061.0
2022-11-03 14:10:00,536.16,537.14,536.12,537.14,6926.0,516.5862,517.5304,516.5477,517.5304,6926.0
2022-11-03 14:20:00,537.26,537.74,536.65,537.05,21422.0,517.6461,518.1085,517.0583,517.4437,21422.0
2022-11-03 14:30:00,537.47,537.54,536.62,536.88,5317.0,517.8484,517.9158,517.0294,517.2799,5317.0
2022-11-03 14:40:00,536.87,537.59,536.6,537.59,14060.0,517.2703,517.964,517.0102,517.964,14060.0
2022-11-03 14:50:00,537.45,537.53,537.01,537.48,7115.0,517.8291,517.9062,517.4052,517.858,7115.0
2022-11-03 15:00:00,537.5,537.79,536.6,536.88,5541.0,517.8773,518.1567,517.0102,517.2799,5541.0
2022-11-03 15:10:00,536.69,536.85,536.25,536.29,4291.0,517.0969,517.251,516.6729,516.7115,4291.0
2022-11-03 15:20:00,536.33,536.55,535.7,536.0,5069.0,516.75,516.962,516.143,516.4321,5069.0
2022-11-03 15:30:00,536.2,536.63,535.89,535.98,15531.0,516.6248,517.0391,516.3261,516.4128,15531.0
2022-11-03 15:40:00,535.97,536.03,534.76,534.96,14135.0,516.4032,516.461,515.2373,515.43,14135.0
2022-11-03 15:50:00,535.11,535.2,533.3,533.6,41936.0,515.5746,515.6613,513.8306,514.1197,41936.0
2022-11-03 16:00:00,533.86,533.86,533.86,533.86,153011.0,514.3702,514.3702,514.3702,514.3702,153011.0
2022-11-03 16:10:00,533.86,533.86,533.86,533.86,4118.0,514.3702,514.3702,514.3702,514.3702,4118.0
2022-11-04 09:30:00,532.66,534.34,530.63,532.69,25198.0,513.214,514.8327,511.2581,513.2429,25198.0
2022-11-04 09:40:00,532.5,532.5,526.02,526.85,86570.0,513.0598,513.0598,506.8164,507.6161,86570.0
2022-11-04 09:50:00,527.29,530.54,526.91,530.54,16871.0,508.04,511.1714,507.6739,511.1714,16871.0
2022-11-04 10:00:00,530.44,532.67,529.6,532.67,10897.0,511.075,513.2236,510.2657,513.2236,10897.0
2022-11-04 10:10:00,532.31,534.84,532.14,533.43,6382.0,512.8768,515.3144,512.713,513.9559,6382.0
2022-11-04 10:20:00,533.91,536.96,533.57,535.12,10906.0,514.4184,517.357,514.0908,515.5842,10906.0
2022-11-04 10:30:00,535.59,535.59,534.4,535.28,6243.0,516.037,516.037,514.8905,515.7384,6243.0
2022-11-04 10:40:00,535.86,535.97,534.85,534.95,4732.0,516.2972,516.4032,515.324,515.4204,4732.0
2022-11-04 10:50:00,535.23,535.23,534.0,534.4,5350.0,515.6902,515.6902,514.5051,514.8905,5350.0
2022-11-04 11:00:00,534.48,535.85,533.96,534.52,5631.0,514.9676,516.2875,514.4665,515.0061,5631.0
2022-11-04 11:10:00,534.08,534.37,532.4,532.4,5640.0,514.5822,514.8616,512.9635,512.9635,5640.0
2022-11-04 11:20:00,532.43,532.58,530.25,530.31,3868.0,512.9924,513.1369,510.892,510.9498,3868.0
2022-11-04 11:30:00,530.41,530.88,528.04,528.15,9711.0,511.0461,511.499,508.7627,508.8686,9711.0
2022-11-04 11:40:00,528.14,528.92,527.41,527.92,4947.0,508.859,509.6105,508.1557,508.647,4947.0
2022-11-04 11:50:00,527.46,527.65,526.03,526.29,7907.0,508.2038,508.3869,506.826,507.0766,7907.0
2022-11-04 12:00:00,526.31,527.56,525.91,527.56,5811.0,507.0958,508.3002,506.7104,508.3002,5811.0
2022-11-04 12:10:00,527.8,528.3,526.88,527.37,7436.0,508.5314,509.0132,507.645,508.1171,7436.0
2022-11-04 12:20:00,527.57,528.05,526.78,527.8,12804.0,508.3098,508.7723,507.5487,508.5314,12804.0
2022-11-04 12:30:00,527.72,527.76,526.58,526.7,11335.0,508.4543,508.4929,507.356,507.4716,11335.0
2022-11-04 12:40:00,526.53,527.04,525.77,526.92,9382.0,507.3078,507.7992,506.5755,507.6836,9382.0
2022-11-04 12:50:00,526.97,527.51,526.62,527.28,11002.0,507.7317,508.252,507.3945,508.0304,11002.0
2022-11-04 13:00:00,527.06,527.47,526.24,526.35,11242.0,507.8184,508.2135,507.0284,507.1344,11242.0
2022-11-04 13:10:00,526.33,528.0,526.33,527.26,11317.0,507.1151,508.7241,507.1151,508.0111,11317.0
2022-11-04 13:20:00,527.26,527.46,523.36,523.36,12012.0,508.0111,508.2038,504.2535,504.2535,12012.0
2022-11-04 13:30:00,524.11,524.59,523.38,523.38,3750.0,504.9761,505.4386,504.2728,504.2728,3750.0
2022-11-04 13:40:00,523.25,523.59,522.21,522.97,10559.0,504.1475,504.4751,503.1455,503.8778,10559.0
2022-11-04 13:50:00,523.03,523.26,520.68,521.17,10359.0,503.9356,504.1572,501.6714,502.1435,10359.0
2022-11-04 14:00:00,521.42,521.7,519.71,519.83,22907.0,502.3843,502.6541,500.7368,500.8524,22907.0
2022-11-04 14:10:00,519.74,521.61,519.61,521.61,17868.0,500.7657,502.5674,500.6404,502.5674,17868.0
2022-11-04 14:20:00,521.63,522.33,521.13,521.94,4703.0,502.5867,503.2611,502.1049,502.8854,4703.0
2022-11-04 14:30:00,522.23,523.65,522.22,523.65,9365.0,503.1648,504.5329,503.1551,504.5329,9365.0
2022-11-04 14:40:00,523.66,524.96,523.22,523.62,14741.0,504.5426,505.7951,504.1186,504.504,14741.0
2022-11-04 14:50:00,523.86,524.42,523.66,524.32,6056.0,504.7353,505.2748,504.5426,505.1785,6056.0
2022-11-04 15:00:00,523.98,525.0,523.82,524.32,5338.0,504.8509,505.8336,504.6967,505.1785,5338.0
2022-11-04 15:10:00,524.21,524.7,523.5,523.5,14451.0,505.0725,505.5446,504.3884,504.3884,14451.0
2022-11-04 15:20:00,522.96,524.52,522.77,523.84,6641.0,503.8681,505.3712,503.6851,504.716,6641.0
2022-11-04 15:30:00,523.94,525.22,523.61,524.21,55647.0,504.8123,506.0456,504.4944,505.0725,55647.0
2022-11-04 15:40:00,524.19,526.68,523.92,525.9,22115.0,505.0532,507.4523,504.7931,506.7008,22115.0
2022-11-04 15:50:00,525.71,527.01,524.96,526.94,37245.0,506.5177,507.7703,505.7951,507.7028,37245.0
2022-11-04 16:00:00,526.2,526.66,526.2,526.66,109266.0,506.9898,507.433,506.9898,507.433,109266.0
2022-11-04 16:10:00,526.66,526.66,526.66,526.66,8662.0,507.433,507.433,507.433,507.433,8662.0
2022-11-07 09:30:00,517.57,525.77,517.48,519.34,43487.0,498.6749,506.5755,498.5882,500.3803,43487.0
2022-11-07 09:40:00,519.7,524.39,518.83,523.85,36692.0,500.7271,505.2459,499.8889,504.7256,36692.0
2022-11-07 09:50:00,523.58,523.99,518.31,518.93,19237.0,504.4655,504.8605,499.3879,499.9852,19237.0
2022-11-07 10:00:00,519.0,521.14,518.66,520.96,11914.0,500.0527,502.1146,499.7251,501.9411,11914.0
2022-11-07 10:10:00,520.79,523.06,520.57,522.91,6077.0,501.7773,503.9645,501.5654,503.8199,6077.0
2022-11-07 10:20:00,522.96,523.7,522.16,522.77,7261.0,503.8681,504.5811,503.0973,503.6851,7261.0
2022-11-07 10:30:00,522.53,524.82,522.53,523.94,12314.0,503.4538,505.6602,503.4538,504.8123,12314.0
2022-11-07 10:40:00,523.82,524.81,523.53,523.9,7220.0,504.6967,505.6506,504.4173,504.7738,7220.0
2022-11-07 10:50:00,524.2,525.05,524.1,524.83,4818.0,505.0629,505.8818,504.9665,505.6699,4818.0
2022-11-07 11:00:00,524.84,525.73,524.53,525.06,4474.0,505.6795,506.537,505.3808,505.8915,4474.0
2022-11-07 11:10:00,525.01,527.15,525.01,527.15,6798.0,505.8433,507.9052,505.8433,507.9052,6798.0
2022-11-07 11:20:00,527.12,528.78,526.96,528.5,9525.0,507.8763,509.4756,507.7221,509.2059,9525.0
2022-11-07 11:30:00,528.61,529.36,528.52,529.15,6787.0,509.3119,510.0345,509.2251,509.8321,6787.0
2022-11-07 11:40:00,529.3,529.62,528.81,529.35,18925.0,509.9767,510.285,509.5046,510.0248,18925.0
2022-11-07 11:50:00,529.71,530.34,529.31,529.87,9198.0,510.3717,510.9787,509.9863,510.5259,9198.0
2022-11-07 12:00:00,530.0,530.62,529.24,530.43,11784.0,510.6511,511.2485,509.9189,511.0654,11784.0
2022-11-07 12:10:00,530.32,530.61,530.09,530.6,4441.0,510.9594,511.2388,510.7378,511.2292,4441.0
2022-11-07 12:20:00,530.53,530.74,529.86,530.03,7568.0,511.1618,511.3641,510.5162,510.68,7568.0
2022-11-07 12:30:00,530.21,530.36,529.08,529.28,6821.0,510.8534,510.998,509.7647,509.9574,6821.0
2022-11-07 12:40:00,529.34,529.55,527.2,527.28,12050.0,510.0152,510.2175,507.9533,508.0304,12050.0
2022-11-07 12:50:00,527.48,528.25,527.11,528.25,16890.0,508.2231,508.965,507.8666,508.965,16890.0
2022-11-07 13:00:00,528.37,529.02,528.37,528.86,2408.0,509.0806,509.7069,509.0806,509.5527,2408.0
2022-11-07 13:10:00,528.82,528.84,527.95,528.02,6077.0,509.5142,509.5335,508.6759,508.7434,6077.0
2022-11-07 13:20:00,528.11,528.78,527.96,528.78,4409.0,508.8301,509.4756,508.6856,509.4756,4409.0
2022-11-07 13:30:00,528.91,529.02,527.92,528.2,3492.0,509.6009,509.7069,508.647,508.9168,3492.0
2022-11-07 13:40:00,528.12,528.12,527.56,527.71,6898.0,508.8397,508.8397,508.3002,508.4447,6898.0
2022-11-07 13:50:00,527.54,527.56,526.31,527.05,16923.0,508.2809,508.3002,507.0958,507.8088,16923.0
2022-11-07 14:00:00,527.32,528.31,527.21,528.31,6208.0,508.0689,509.0228,507.963,509.0228,6208.0
2022-11-07 14:10:00,528.47,529.17,528.47,528.51,3273.0,509.177,509.8514,509.177,509.2155,3273.0
2022-11-07 14:20:00,528.59,529.28,528.44,529.27,4010.0,509.2926,509.9574,509.1481,509.9478,4010.0
2022-11-07 14:30:00,529.34,529.65,528.89,529.52,6213.0,510.0152,510.3139,509.5816,510.1886,6213.0
2022-11-07 14:40:00,529.41,530.0,529.31,529.79,10191.0,510.0826,510.6511,509.9863,510.4488,10191.0
2022-11-07 14:50:00,529.91,530.22,529.36,529.36,13089.0,510.5644,510.8631,510.0345,510.0345,13089.0
2022-11-07 15:00:00,529.67,530.27,529.5,529.81,9906.0,510.3332,510.9113,510.1694,510.468,9906.0
2022-11-07 15:10:00,529.68,530.5,529.66,530.28,9795.0,510.3428,511.1329,510.3235,510.9209,9795.0
2022-11-07 15:20:00,530.18,530.96,529.78,530.78,12018.0,510.8245,511.5761,510.4391,511.4026,12018.0
2022-11-07 15:30:00,530.76,531.23,529.97,530.02,19683.0,511.3834,511.8362,510.6222,510.6704,19683.0
2022-11-07 15:40:00,529.9,529.9,528.21,528.6,11390.0,510.5548,510.5548,508.9265,509.3022,11390.0
2022-11-07 15:50:00,528.73,529.41,527.81,528.42,76915.0,509.4275,510.0826,508.5411,509.1288,76915.0
2022-11-07 16:00:00,528.46,528.46,528.46,528.46,221640.0,509.1673,509.1673,509.1673,509.1673,221640.0
2022-11-07 16:10:00,528.46,528.46,528.46,528.46,0.0,509.1673,509.1673,509.1673,509.1673,0.0
2022-11-08 09:30:00,532.32,532.32,524.57,527.78,23712.0,512.8864,512.8864,505.4193,508.5122,23712.0
2022-11-08 09:40:00,529.06,530.46,527.42,529.83,5186.0,509.7454,511.0943,508.1653,510.4873,5186.0
2022-11-08 09:50:00,530.39,531.29,529.25,530.42,7830.0,511.0269,511.894,509.9285,511.0558,7830.0
2022-11-08 10:00:00,529.97,532.56,529.28,530.75,15811.0,510.6222,513.1177,509.9574,511.3737,15811.0
2022-11-08 10:10:00,530.75,532.5,530.0,532.27,26037.0,511.3737,513.0598,510.6511,512.8382,26037.0
2022-11-08 10:20:00,532.57,533.45,531.98,532.44,7198.0,513.1273,513.9752,512.5588,513.002,7198.0
2022-11-08 10:30:00,533.06,535.58,532.86,535.22,8392.0,513.5994,516.0274,513.4067,515.6805,8392.0
2022-11-08 10:40:00,534.93,535.75,534.41,534.8,8851.0,515.4011,516.1912,514.9001,515.2759,8851.0
2022-11-08 10:50:00,534.65,535.69,534.38,535.59,5803.0,515.1314,516.1334,514.8712,516.037,5803.0
2022-11-08 11:00:00,535.31,535.47,534.3,535.47,3845.0,515.7673,515.9214,514.7941,515.9214,3845.0
2022-11-08 11:10:00,535.59,535.82,535.07,535.26,4404.0,516.037,516.2586,515.536,515.7191,4404.0
2022-11-08 11:20:00,535.59,535.69,534.35,535.04,3717.0,516.037,516.1334,514.8423,515.5071,3717.0
2022-11-08 11:30:00,534.95,535.81,534.95,535.67,2043.0,515.4204,516.249,515.4204,516.1141,2043.0
2022-11-08 11:40:00,535.71,537.2,535.25,536.38,20608.0,516.1527,517.5883,515.7094,516.7982,20608.0
2022-11-08 11:50:00,536.25,537.25,536.14,537.22,2862.0,516.6729,517.6364,516.567,517.6075,2862.0
2022-11-08 12:00:00,537.06,537.06,535.92,535.94,3328.0,517.4534,517.4534,516.355,516.3743,3328.0
2022-11-08 12:10:00,535.9,536.33,535.71,536.07,9460.0,516.3357,516.75,516.1527,516.4995,9460.0
2022-11-08 12:20:00,536.0,536.4,535.83,535.83,10031.0,516.4321,516.8175,516.2683,516.2683,10031.0
2022-11-08 12:30:00,536.04,537.05,535.89,536.57,5184.0,516.4706,517.4437,516.3261,516.9813,5184.0
2022-11-08 12:40:00,536.51,537.37,536.51,536.76,6663.0,516.9234,517.7521,516.9234,517.1643,6663.0
2022-11-08 12:50:00,536.74,537.09,536.64,536.72,3548.0,517.145,517.4823,517.0487,517.1258,3548.0
2022-11-08 13:00:00,536.98,537.27,536.42,536.78,5866.0,517.3763,517.6557,516.8367,517.1836,5866.0
2022-11-08 13:10:00,536.78,536.92,535.88,535.88,2925.0,517.1836,517.3185,516.3164,516.3164,2925.0
2022-11-08 13:20:00,535.55,535.55,533.0,533.13,4773.0,515.9985,515.9985,513.5416,513.6668,4773.0
2022-11-08 13:30:00,532.42,534.37,532.06,534.37,5636.0,512.9828,514.8616,512.6359,514.8616,5636.0
2022-11-08 13:40:00,534.6,534.62,533.6,533.94,85414.0,515.0832,515.1024,514.1197,514.4473,85414.0
2022-11-08 13:50:00,534.11,534.42,531.55,531.55,7660.0,514.6111,514.9097,512.1445,512.1445,7660.0
2022-11-08 14:00:00,531.95,531.95,529.82,529.92,32729.0,512.5299,512.5299,510.4777,510.574,32729.0
2022-11-08 14:10:00,529.74,531.43,529.23,530.63,43104.0,510.4006,512.0289,509.9092,511.2581,43104.0
2022-11-08 14:20:00,530.29,530.47,527.05,527.37,8276.0,510.9305,511.104,507.8088,508.1171,8276.0
2022-11-08 14:30:00,528.0,530.33,527.67,529.98,16327.0,508.7241,510.9691,508.4062,510.6318,16327.0
2022-11-08 14:40:00,530.19,531.56,530.0,531.3,7192.0,510.8342,512.1542,510.6511,511.9036,7192.0
2022-11-08 14:50:00,531.62,532.68,531.39,531.48,10519.0,512.212,513.2333,511.9904,512.0771,10519.0
2022-11-08 15:00:00,531.38,532.51,530.81,531.88,24406.0,511.9807,513.0695,511.4315,512.4625,24406.0
2022-11-08 15:10:00,531.87,532.4,531.03,532.39,23491.0,512.4528,512.9635,511.6435,512.9539,23491.0
2022-11-08 15:20:00,532.51,533.38,531.63,533.3,24096.0,513.0695,513.9077,512.2216,513.8306,24096.0
2022-11-08 15:30:00,533.47,535.27,533.47,534.49,18228.0,513.9944,515.7287,513.9944,514.9772,18228.0
2022-11-08 15:40:00,534.51,534.86,532.0,532.0,52813.0,514.9965,515.3337,512.5781,512.5781,52813.0
2022-11-08 15:50:00,532.0,533.19,528.78,530.23,185324.0,512.5781,513.7247,509.4756,510.8727,185324.0
2022-11-08 16:00:00,530.31,530.31,530.31,530.31,143949.0,510.9498,510.9498,510.9498,510.9498,143949.0
2022-11-08 16:10:00,530.31,530.31,530.31,530.31,0.0,510.9498,510.9498,510.9498,510.9498,0.0
2022-11-09 09:30:00,527.38,529.41,526.94,527.33,15338.0,508.1268,510.0826,507.7028,508.0786,15338.0
2022-11-09 09:40:00,526.79,532.11,526.79,530.92,32541.0,507.5583,512.6841,507.5583,511.5375,32541.0
2022-11-09 09:50:00,530.08,530.08,527.33,528.11,13558.0,510.7282,510.7282,508.0786,508.8301,13558.0
2022-11-09 10:00:00,527.43,530.11,527.43,530.02,24317.0,508.1749,510.7571,508.1749,510.6704,24317.0
2022-11-09 10:10:00,529.92,529.96,529.28,529.89,6884.0,510.574,510.6126,509.9574,510.5451,6884.0
2022-11-09 10:20:00,529.83,529.91,527.77,527.77,4668.0,510.4873,510.5644,508.5025,508.5025,4668.0
2022-11-09 10:30:00,527.77,529.16,527.6,528.32,13147.0,508.5025,509.8418,508.3387,509.0324,13147.0
2022-11-09 10:40:00,527.75,528.04,526.68,527.43,5279.0,508.4833,508.7627,507.4523,508.1749,5279.0
2022-11-09 10:50:00,527.05,527.9,526.83,527.52,17884.0,507.8088,508.6278,507.5968,508.2616,17884.0
2022-11-09 11:00:00,527.6,528.41,527.32,528.41,7031.0,508.3387,509.1192,508.0689,509.1192,7031.0
2022-11-09 11:10:00,528.19,528.38,526.14,527.04,8129.0,508.9072,509.0903,506.932,507.7992,8129.0
2022-11-09 11:20:00,526.87,527.39,526.02,527.08,6572.0,507.6354,508.1364,506.8164,507.8377,6572.0
2022-11-09 11:30:00,526.71,527.32,526.28,527.13,2466.0,507.4812,508.0689,507.0669,507.8859,2466.0
2022-11-09 11:40:00,526.93,527.75,526.7,527.15,6629.0,507.6932,508.4833,507.4716,507.9052,6629.0
2022-11-09 11:50:00,527.17,527.29,526.14,526.38,4122.0,507.9244,508.04,506.932,507.1633,4122.0
2022-11-09 12:00:00,526.34,526.34,525.55,525.62,2531.0,507.1247,507.1247,506.3636,506.431,2531.0
2022-11-09 12:10:00,525.39,527.01,525.1,527.01,6171.0,506.2094,507.7703,505.93,507.7703,6171.0
2022-11-09 12:20:00,526.48,526.52,525.45,525.84,2413.0,507.2596,507.2982,506.2672,506.643,2413.0
2022-11-09 12:30:00,525.61,526.25,524.9,524.9,3417.0,506.4214,507.038,505.7373,505.7373,3417.0
2022-11-09 12:40:00,525.49,525.63,524.92,525.37,3876.0,506.3058,506.4406,505.7566,506.1901,3876.0
2022-11-09 12:50:00,525.33,525.67,524.86,525.18,4808.0,506.1516,506.4792,505.6988,506.0071,4808.0
2022-11-09 13:00:00,525.25,525.79,524.89,525.25,9605.0,506.0745,506.5948,505.7277,506.0745,9605.0
2022-11-09 13:10:00,525.2,525.86,524.8,525.86,10614.0,506.0263,506.6622,505.6409,506.6622,10614.0
2022-11-09 13:20:00,525.65,525.86,525.06,525.06,2980.0,506.4599,506.6622,505.8915,505.8915,2980.0
2022-11-09 13:30:00,525.06,525.54,524.4,524.68,5042.0,505.8915,506.3539,505.2556,505.5253,5042.0
2022-11-09 13:40:00,524.17,524.63,523.5,523.82,7874.0,505.0339,505.4772,504.3884,504.6967,7874.0
2022-11-09 13:50:00,523.81,523.88,523.25,523.87,3400.0,504.6871,504.7545,504.1475,504.7449,3400.0
2022-11-09 14:00:00,523.74,525.07,523.49,525.07,5516.0,504.6196,505.9011,504.3788,505.9011,5516.0
2022-11-09 14:10:00,524.67,525.35,524.53,524.94,6935.0,505.5157,506.1709,505.3808,505.7758,6935.0
2022-11-09 14:20:00,525.04,525.04,524.34,524.76,6294.0,505.8722,505.8722,505.1977,505.6024,6294.0
2022-11-09 14:30:00,524.77,524.77,523.58,523.92,8742.0,505.612,505.612,504.4655,504.7931,8742.0
2022-11-09 14:40:00,523.89,524.48,523.32,523.9,7488.0,504.7642,505.3326,504.215,504.7738,7488.0
2022-11-09 14:50:00,523.89,523.89,522.92,523.1,9576.0,504.7642,504.7642,503.8296,504.003,9576.0
2022-11-09 15:00:00,523.26,525.14,523.21,525.09,8539.0,504.1572,505.9685,504.109,505.9204,8539.0
2022-11-09 15:10:00,524.68,524.72,523.44,523.63,12932.0,505.5253,505.5639,504.3306,504.5137,12932.0
2022-11-09 15:20:00,523.74,523.74,522.18,523.45,13883.0,504.6196,504.6196,503.1166,504.3402,13883.0
2022-11-09 15:30:00,523.42,523.57,522.15,522.18,10423.0,504.3113,504.4559,503.0877,503.1166,10423.0
2022-11-09 15:40:00,522.19,522.19,520.35,520.62,23842.0,503.1262,503.1262,501.3534,501.6135,23842.0
2022-11-09 15:50:00,520.62,521.85,519.48,520.4,63898.0,501.6135,502.7986,500.5152,501.4016,63898.0
2022-11-09 16:00:00,520.0,520.0,520.0,520.0,211432.0,501.0162,501.0162,501.0162,501.0162,211432.0
2022-11-09 16:10:00,520.0,520.0,520.0,520.0,0.0,501.0162,501.0162,501.0162,501.0162,0.0
2022-11-10 09:30:00,530.56,533.0,518.04,518.83,19300.0,511.1907,513.5416,499.1277,499.8889,19300.0
2022-11-10 09:40:00,518.19,518.34,514.23,516.38,21567.0,499.2723,499.4168,495.4568,497.5283,21567.0
2022-11-10 09:50:00,517.56,519.97,516.68,519.01,26050.0,498.6653,500.9873,497.8174,500.0623,26050.0
2022-11-10 10:00:00,519.32,521.58,518.38,519.27,16755.0,500.361,502.5385,499.4553,500.3128,16755.0
2022-11-10 10:10:00,519.56,522.48,519.4,520.25,34070.0,500.5922,503.4056,500.4381,501.2571,34070.0
2022-11-10 10:20:00,520.49,522.11,520.42,520.57,6318.0,501.4883,503.0492,501.4208,501.5654,6318.0
2022-11-10 10:30:00,520.87,521.0,519.2,519.89,6400.0,501.8544,501.9797,500.2454,500.9102,6400.0
2022-11-10 10:40:00,519.43,520.83,519.24,519.93,19944.0,500.467,501.8159,500.2839,500.9487,19944.0
2022-11-10 10:50:00,520.0,520.01,518.64,518.86,7787.0,501.0162,501.0258,499.7058,499.9178,7787.0
2022-11-10 11:00:00,518.99,519.24,517.61,518.77,8342.0,500.0431,500.2839,498.7134,499.8311,8342.0
2022-11-10 11:10:00,519.17,519.46,518.36,519.44,7469.0,500.2165,500.4959,499.4361,500.4766,7469.0
2022-11-10 11:20:00,519.64,520.0,518.89,519.37,8982.0,500.6693,501.0162,499.9467,500.4092,8982.0
2022-11-10 11:30:00,520.01,520.43,519.73,519.88,9716.0,501.0258,501.4305,500.756,500.9006,9716.0
2022-11-10 11:40:00,519.65,520.21,519.57,519.87,7075.0,500.679,501.2185,500.6019,500.8909,7075.0
2022-11-10 11:50:00,520.2,520.6,519.53,519.76,8980.0,501.2089,501.5943,500.5633,500.7849,8980.0
2022-11-10 12:00:00,519.85,519.88,518.15,518.32,14176.0,500.8717,500.9006,499.2337,499.3975,14176.0
2022-11-10 12:10:00,518.07,518.61,517.98,518.45,9481.0,499.1566,499.6769,499.0699,499.5228,9481.0
2022-11-10 12:20:00,518.3,518.3,516.09,516.59,11980.0,499.3782,499.3782,497.2489,497.7307,11980.0
2022-11-10 12:30:00,516.49,516.49,513.62,513.63,22245.0,497.6343,497.6343,494.8691,494.8787,22245.0
2022-11-10 12:40:00,513.62,513.74,510.64,511.05,21486.0,494.8691,494.9847,491.9979,492.3929,21486.0
2022-11-10 12:50:00,510.96,511.47,509.88,510.72,22460.0,492.3062,492.7976,491.2656,492.075,22460.0
2022-11-10 13:00:00,511.2,512.26,510.95,511.69,5880.0,492.5374,493.5587,492.2966,493.0096,5880.0
2022-11-10 13:10:00,511.87,513.65,511.35,513.57,7602.0,493.183,494.898,492.682,494.8209,7602.0
2022-11-10 13:20:00,513.68,515.08,513.24,515.01,10872.0,494.9269,496.2758,494.503,496.2084,10872.0
2022-11-10 13:30:00,515.05,515.31,514.52,515.27,4986.0,496.2469,496.4974,495.7362,496.4589,4986.0
2022-11-10 13:40:00,515.78,517.13,515.78,516.96,4906.0,496.9502,498.251,496.9502,498.0872,4906.0
2022-11-10 13:50:00,516.66,518.44,516.66,518.44,4590.0,497.7981,499.5131,497.7981,499.5131,4590.0
2022-11-10 14:00:00,518.43,519.91,518.21,519.82,4020.0,499.5035,500.9295,499.2915,500.8428,4020.0
2022-11-10 14:10:00,519.79,520.64,519.72,520.28,2010.0,500.8138,501.6328,500.7464,501.286,2010.0
2022-11-10 14:20:00,520.27,521.09,519.69,520.57,3790.0,501.2763,502.0664,500.7175,501.5654,3790.0
2022-11-10 14:30:00,520.43,521.83,520.43,520.94,8198.0,501.4305,502.7794,501.4305,501.9219,8198.0
2022-11-10 14:40:00,520.94,521.09,519.66,519.97,5275.0,501.9219,502.0664,500.6886,500.9873,5275.0
2022-11-10 14:50:00,520.25,521.03,520.25,520.57,3259.0,501.2571,502.0086,501.2571,501.5654,3259.0
2022-11-10 15:00:00,520.65,521.2,520.16,520.84,9720.0,501.6425,502.1724,501.1703,501.8255,9720.0
2022-11-10 15:10:00,521.13,521.18,519.97,520.01,8216.0,502.1049,502.1531,500.9873,501.0258,8216.0
2022-11-10 15:20:00,520.0,521.52,519.89,521.14,8568.0,501.0162,502.4807,500.9102,502.1146,8568.0
2022-11-10 15:30:00,521.1,521.82,520.51,520.86,10024.0,502.076,502.7697,501.5076,501.8448,10024.0
2022-11-10 15:40:00,521.03,522.59,520.83,522.47,15636.0,502.0086,503.5116,501.8159,503.396,15636.0
2022-11-10 15:50:00,522.46,522.81,520.71,521.56,25358.0,503.3864,503.7236,501.7003,502.5192,25358.0
2022-11-10 16:00:00,521.88,521.88,521.88,521.88,153730.0,502.8275,502.8275,502.8275,502.8275,153730.0
2022-11-10 16:10:00,521.88,521.88,521.88,521.88,1420.0,502.8275,502.8275,502.8275,502.8275,1420.0
2022-11-11 09:30:00,518.93,519.45,503.85,503.87,55452.0,499.9852,500.4863,485.4558,485.475,55452.0
2022-11-11 09:40:00,503.89,503.94,498.28,498.67,79771.0,485.4943,485.5425,480.0891,480.4649,79771.0
2022-11-11 09:50:00,498.38,498.55,496.0,498.39,46527.0,480.1855,480.3493,477.8924,480.1951,46527.0
2022-11-11 10:00:00,498.08,500.37,493.13,493.13,40730.0,479.8964,482.1028,475.1271,475.1271,40730.0
2022-11-11 10:10:00,493.45,494.83,490.82,491.94,31250.0,475.4355,476.7651,472.9015,473.9806,31250.0
2022-11-11 10:20:00,492.3,494.33,490.75,490.94,39000.0,474.3274,476.2833,472.834,473.0171,39000.0
2022-11-11 10:30:00,491.09,492.7,489.5,489.75,36530.0,473.1616,474.7128,471.6297,471.8705,36530.0
2022-11-11 10:40:00,489.5,490.42,486.66,486.66,37775.0,471.6297,472.5161,468.8933,468.8933,37775.0
2022-11-11 10:50:00,486.66,487.49,481.61,482.15,40407.0,468.8933,469.693,464.0277,464.548,40407.0
2022-11-11 11:00:00,482.24,486.07,482.03,484.83,50636.0,464.6347,468.3249,464.4324,467.1301,50636.0
2022-11-11 11:10:00,484.82,485.25,482.54,483.08,32351.0,467.1205,467.5348,464.9237,465.444,32351.0
2022-11-11 11:20:00,483.34,484.2,481.65,482.8,41483.0,465.6945,466.5231,464.0662,465.1743,41483.0
2022-11-11 11:30:00,482.8,484.63,482.3,484.63,54770.0,465.1743,466.9374,464.6925,466.9374,54770.0
2022-11-11 11:40:00,484.48,487.64,483.69,484.02,31193.0,466.7929,469.8376,466.0318,466.3497,31193.0
2022-11-11 11:50:00,484.12,484.63,482.16,482.21,14002.0,466.4461,466.9374,464.5576,464.6058,14002.0
2022-11-11 12:00:00,482.0,483.52,481.77,483.31,23494.0,464.4035,465.868,464.1819,465.6656,23494.0
2022-11-11 12:10:00,483.57,484.44,482.85,483.01,9090.0,465.9161,466.7544,465.2224,465.3766,9090.0
2022-11-11 12:20:00,482.99,483.55,482.78,483.29,6937.0,465.3573,465.8969,465.155,465.6464,6937.0
2022-11-11 12:30:00,482.95,483.5,482.5,483.11,15333.0,465.3188,465.8487,464.8852,465.4729,15333.0
2022-11-11 12:40:00,483.01,483.5,480.66,480.66,23247.0,465.3766,465.8487,463.1124,463.1124,23247.0
2022-11-11 12:50:00,480.92,482.17,480.65,482.04,17704.0,463.3629,464.5673,463.1027,464.442,17704.0
2022-11-11 13:00:00,481.95,482.24,480.88,481.31,14124.0,464.3553,464.6347,463.3243,463.7387,14124.0
2022-11-11 13:10:00,481.31,483.0,481.27,481.27,29137.0,463.7387,465.367,463.7001,463.7001,29137.0
2022-11-11 13:20:00,481.34,483.29,480.95,483.29,23140.0,463.7676,465.6464,463.3918,465.6464,23140.0
2022-11-11 13:30:00,483.46,483.91,481.81,483.46,38183.0,465.8102,466.2437,464.2204,465.8102,38183.0
2022-11-11 13:40:00,483.54,485.54,483.47,485.33,18080.0,465.8872,467.8142,465.8198,467.6119,18080.0
2022-11-11 13:50:00,485.42,486.42,483.71,484.55,31909.0,467.6986,468.6621,466.051,466.8604,31909.0
2022-11-11 14:00:00,484.67,484.93,483.1,484.45,27115.0,466.976,467.2265,465.4633,466.764,27115.0
2022-11-11 14:10:00,484.32,484.68,482.78,483.04,11487.0,466.6388,466.9856,465.155,465.4055,11487.0
2022-11-11 14:20:00,483.0,485.88,483.0,485.73,25118.0,465.367,468.1418,465.367,467.9973,25118.0
2022-11-11 14:30:00,486.0,486.19,484.74,485.07,14071.0,468.2574,468.4405,467.0434,467.3614,14071.0
2022-11-11 14:40:00,485.12,486.51,484.92,486.09,29866.0,467.4096,468.7488,467.2169,468.3441,29866.0
2022-11-11 14:50:00,486.25,489.92,486.18,489.43,48511.0,468.4983,472.0343,468.4309,471.5622,48511.0
2022-11-11 15:00:00,489.44,489.44,487.19,488.72,23526.0,471.5718,471.5718,469.404,470.8781,23526.0
2022-11-11 15:10:00,488.77,489.8,487.47,489.48,27673.0,470.9263,471.9187,469.6738,471.6104,27673.0
2022-11-11 15:20:00,489.71,492.32,489.46,492.21,46265.0,471.832,474.3467,471.5911,474.2407,46265.0
2022-11-11 15:30:00,492.06,493.08,490.16,490.72,33612.0,474.0962,475.079,472.2656,472.8051,33612.0
2022-11-11 15:40:00,490.95,491.55,490.58,491.02,34539.0,473.0267,473.6048,472.6702,473.0942,34539.0
2022-11-11 15:50:00,491.24,492.88,490.31,491.34,99533.0,473.3061,474.8863,472.4101,473.4025,99533.0
2022-11-11 16:00:00,491.36,491.36,491.36,491.36,189285.0,473.4218,473.4218,473.4218,473.4218,189285.0
2022-11-11 16:10:00,491.36,491.36,491.36,491.36,1032.0,473.4218,473.4218,473.4218,473.4218,1032.0
2022-11-14 09:30:00,494.82,499.44,492.74,498.84,33390.0,476.7554,481.2068,474.7514,480.6287,33390.0
2022-11-14 09:40:00,498.77,499.51,495.78,496.54,32451.0,480.5612,481.2742,477.6804,478.4126,32451.0
2022-11-14 09:50:00,495.73,497.35,494.49,496.88,76730.0,477.6322,479.1931,476.4375,478.7402,76730.0
2022-11-14 10:00:00,497.24,497.25,495.53,496.7,12354.0,479.0871,479.0967,477.4395,478.5668,12354.0
2022-11-14 10:10:00,496.75,497.61,496.16,496.79,18693.0,478.615,479.4436,478.0465,478.6535,18693.0
2022-11-14 10:20:00,496.81,497.81,495.68,496.47,35048.0,478.6728,479.6363,477.584,478.3452,35048.0
2022-11-14 10:30:00,496.67,497.64,496.59,497.01,7159.0,478.5379,479.4725,478.4608,478.8655,7159.0
2022-11-14 10:40:00,496.57,496.99,495.43,495.43,11818.0,478.4415,478.8462,477.3432,477.3432,11818.0
2022-11-14 10:50:00,495.61,495.87,494.77,495.71,8293.0,477.5166,477.7671,476.7073,477.6129,8293.0
2022-11-14 11:00:00,495.6,496.14,494.8,495.77,13343.0,477.507,478.0272,476.7362,477.6708,13343.0
2022-11-14 11:10:00,495.15,495.46,494.81,495.27,8813.0,477.0734,477.3721,476.7458,477.189,8813.0
2022-11-14 11:20:00,495.27,495.54,494.86,495.4,8884.0,477.189,477.4492,476.794,477.3143,8884.0
2022-11-14 11:30:00,495.29,497.1,495.23,495.94,20431.0,477.2083,478.9522,477.1505,477.8345,20431.0
2022-11-14 11:40:00,495.95,496.84,495.95,496.75,10301.0,477.8442,478.7017,477.8442,478.615,10301.0
2022-11-14 11:50:00,496.62,496.62,494.3,494.3,9505.0,478.4897,478.4897,476.2544,476.2544,9505.0
2022-11-14 12:00:00,494.73,495.11,494.12,494.69,7458.0,476.6687,477.0349,476.081,476.6302,7458.0
2022-11-14 12:10:00,494.79,495.68,494.39,494.75,10627.0,476.7265,477.584,476.3411,476.688,10627.0
2022-11-14 12:20:00,494.65,495.08,493.2,493.8,51047.0,476.5916,477.0059,475.1946,475.7727,51047.0
2022-11-14 12:30:00,493.69,495.16,493.54,494.72,15145.0,475.6667,477.083,475.5222,476.6591,15145.0
2022-11-14 12:40:00,494.75,495.5,494.38,495.25,19115.0,476.688,477.4106,476.3315,477.1697,19115.0
2022-11-14 12:50:00,495.11,495.12,493.8,493.81,12699.0,477.0349,477.0445,475.7727,475.7823,12699.0
2022-11-14 13:00:00,493.71,494.04,493.34,493.35,5355.0,475.686,476.0039,475.3295,475.3391,5355.0
2022-11-14 13:10:00,493.53,494.83,493.53,494.82,5063.0,475.5125,476.7651,475.5125,476.7554,5063.0
2022-11-14 13:20:00,494.95,495.83,494.95,495.67,14941.0,476.8807,477.7286,476.8807,477.5744,14941.0
2022-11-14 13:30:00,495.86,497.34,495.37,496.92,10618.0,477.7575,479.1834,477.2854,478.7788,10618.0
2022-11-14 13:40:00,497.12,497.12,496.32,496.48,10947.0,478.9715,478.9715,478.2007,478.3548,10947.0
2022-11-14 13:50:00,496.75,497.41,496.54,497.17,10060.0,478.615,479.2509,478.4126,479.0196,10060.0
2022-11-14 14:00:00,497.25,497.26,495.4,495.5,21875.0,479.0967,479.1064,477.3143,477.4106,21875.0
2022-11-14 14:10:00,495.5,496.13,494.89,494.89,12956.0,477.4106,478.0176,476.8229,476.8229,12956.0
2022-11-14 14:20:00,494.7,495.73,494.69,495.69,13287.0,476.6398,477.6322,476.6302,477.5937,13287.0
2022-11-14 14:30:00,495.4,495.95,494.59,494.98,5173.0,477.3143,477.8442,476.5338,476.9096,5173.0
2022-11-14 14:40:00,495.01,495.18,494.79,494.92,6950.0,476.9385,477.1023,476.7265,476.8518,6950.0
2022-11-14 14:50:00,494.83,495.14,494.55,494.7,10296.0,476.7651,477.0638,476.4953,476.6398,10296.0
2022-11-14 15:00:00,494.78,495.96,494.69,495.72,9326.0,476.7169,477.8538,476.6302,477.6226,9326.0
2022-11-14 15:10:00,495.69,495.72,494.37,494.67,15602.0,477.5937,477.6226,476.3219,476.6109,15602.0
2022-11-14 15:20:00,494.69,495.05,494.68,494.87,9322.0,476.6302,476.977,476.6205,476.8036,9322.0
2022-11-14 15:30:00,494.84,495.05,494.5,494.65,14088.0,476.7747,476.977,476.4471,476.5916,14088.0
2022-11-14 15:40:00,494.5,494.61,493.07,493.07,9644.0,476.4471,476.5531,475.0693,475.0693,9644.0
2022-11-14 15:50:00,492.85,493.11,490.31,490.92,50219.0,474.8574,475.1079,472.4101,472.9978,50219.0
2022-11-14 16:00:00,490.92,490.92,490.8,490.8,149240.0,472.9978,472.9978,472.8822,472.8822,149240.0
2022-11-14 16:10:00,490.8,490.8,490.8,490.8,0.0,472.8822,472.8822,472.8822,472.8822,0.0
2022-11-15 09:30:00,493.58,494.35,489.06,494.35,26637.0,475.5607,476.3026,471.2057,476.3026,26637.0
2022-11-15 09:40:00,494.0,494.03,490.41,491.1,7697.0,475.9654,475.9943,472.5064,473.1712,7697.0
2022-11-15 09:50:00,491.1,491.38,484.32,484.36,34838.0,473.1712,473.441,466.6388,466.6773,34838.0
2022-11-15 10:00:00,484.19,484.85,479.69,481.65,74574.0,466.5135,467.1494,462.1778,464.0662,74574.0
2022-11-15 10:10:00,481.78,485.88,481.33,485.23,32625.0,464.1915,468.1418,463.7579,467.5155,32625.0
2022-11-15 10:20:00,485.09,485.86,483.79,483.79,35298.0,467.3807,468.1225,466.1281,466.1281,35298.0
2022-11-15 10:30:00,484.19,484.42,482.56,483.01,33601.0,466.5135,466.7351,464.943,465.3766,33601.0
2022-11-15 10:40:00,482.84,483.76,482.31,483.7,25988.0,465.2128,466.0992,464.7021,466.0414,25988.0
2022-11-15 10:50:00,483.63,484.38,482.43,482.43,20912.0,465.974,466.6966,464.8178,464.8178,20912.0
2022-11-15 11:00:00,482.17,483.45,482.17,482.61,14637.0,464.5673,465.8005,464.5673,464.9912,14637.0
2022-11-15 11:10:00,482.64,483.53,482.33,482.68,10937.0,465.0201,465.8776,464.7214,465.0586,10937.0
2022-11-15 11:20:00,482.72,483.58,482.57,482.87,16344.0,465.0972,465.9258,464.9527,465.2417,16344.0
2022-11-15 11:30:00,483.01,484.54,483.01,483.61,42388.0,465.3766,466.8507,465.3766,465.9547,42388.0
2022-11-15 11:40:00,483.74,484.04,482.87,483.05,21898.0,466.0799,466.369,465.2417,465.4151,21898.0
2022-11-15 11:50:00,483.03,483.8,482.98,483.75,19771.0,465.3959,466.1377,465.3477,466.0896,19771.0
2022-11-15 12:00:00,483.81,483.82,482.56,483.01,19319.0,466.1474,466.157,464.943,465.3766,19319.0
2022-11-15 12:10:00,483.01,483.59,482.45,483.0,14736.0,465.3766,465.9354,464.837,465.367,14736.0
2022-11-15 12:20:00,483.0,483.59,482.8,482.94,15943.0,465.367,465.9354,465.1743,465.3091,15943.0
2022-11-15 12:30:00,482.86,483.46,481.49,483.22,30384.0,465.2321,465.8102,463.9121,465.5789,30384.0
2022-11-15 12:40:00,483.37,483.61,482.81,483.03,28924.0,465.7234,465.9547,465.1839,465.3959,28924.0
2022-11-15 12:50:00,482.96,482.96,481.64,481.8,15006.0,465.3284,465.3284,464.0566,464.2108,15006.0
2022-11-15 13:00:00,481.75,481.9,481.39,481.81,15676.0,464.1626,464.3071,463.8157,464.2204,15676.0
2022-11-15 13:10:00,481.82,481.86,479.18,479.28,17717.0,464.23,464.2686,461.6864,461.7828,17717.0
2022-11-15 13:20:00,479.11,479.91,477.92,478.86,24477.0,461.619,462.3898,460.4724,461.3781,24477.0
2022-11-15 13:30:00,478.86,480.59,478.76,480.23,19262.0,461.3781,463.0449,461.2817,462.6981,19262.0
2022-11-15 13:40:00,480.41,482.05,479.78,479.96,33098.0,462.8715,464.4516,462.2645,462.4379,33098.0
2022-11-15 13:50:00,480.15,481.73,479.61,480.45,11111.0,462.621,464.1433,462.1007,462.91,11111.0
2022-11-15 14:00:00,480.53,481.04,479.52,480.88,19382.0,462.9871,463.4785,462.014,463.3243,19382.0
2022-11-15 14:10:00,481.13,482.21,480.85,480.95,18671.0,463.5652,464.6058,463.2954,463.3918,18671.0
2022-11-15 14:20:00,481.08,481.65,480.62,480.92,14232.0,463.517,464.0662,463.0738,463.3629,14232.0
2022-11-15 14:30:00,481.1,481.71,480.36,481.19,10177.0,463.5363,464.124,462.8233,463.623,10177.0
2022-11-15 14:40:00,481.46,481.97,480.35,480.7,9190.0,463.8832,464.3746,462.8137,463.1509,9190.0
2022-11-15 14:50:00,480.7,482.65,480.68,481.92,16732.0,463.1509,465.0297,463.1317,464.3264,16732.0
2022-11-15 15:00:00,481.65,481.8,479.71,479.89,27748.0,464.0662,464.2108,462.1971,462.3705,27748.0
2022-11-15 15:10:00,479.85,480.28,479.53,479.99,32294.0,462.332,462.7463,462.0236,462.4668,32294.0
2022-11-15 15:20:00,479.91,480.21,479.69,479.9,28124.0,462.3898,462.6788,462.1778,462.3801,28124.0
2022-11-15 15:30:00,479.77,480.43,478.48,480.28,26869.0,462.2549,462.8908,461.012,462.7463,26869.0
2022-11-15 15:40:00,480.26,480.69,479.57,479.61,44776.0,462.727,463.1413,462.0622,462.1007,44776.0
2022-11-15 15:50:00,479.4,479.8,478.8,478.91,163772.0,461.8984,462.2838,461.3203,461.4263,163772.0
2022-11-15 16:00:00,479.01,479.01,479.01,479.01,177051.0,461.5226,461.5226,461.5226,461.5226,177051.0
2022-11-15 16:10:00,479.01,479.01,479.01,479.01,0.0,461.5226,461.5226,461.5226,461.5226,0.0
2022-11-16 09:30:00,481.6,484.78,480.48,483.94,40214.0,464.0181,467.082,462.939,466.2726,40214.0
2022-11-16 09:40:00,484.54,488.58,484.2,486.79,48110.0,466.8507,470.7432,466.5231,469.0186,48110.0
2022-11-16 09:50:00,486.56,486.56,482.85,484.19,27967.0,468.797,468.797,465.2224,466.5135,27967.0
2022-11-16 10:00:00,484.0,485.34,480.55,480.74,110953.0,466.3304,467.6215,463.0064,463.1895,110953.0
2022-11-16 10:10:00,481.42,481.44,474.5,475.75,179145.0,463.8446,463.8639,457.1773,458.3816,179145.0
2022-11-16 10:20:00,476.03,481.52,475.79,479.11,50424.0,458.6514,463.941,458.4202,461.619,50424.0
2022-11-16 10:30:00,479.49,481.06,479.33,480.71,10920.0,461.9851,463.4978,461.8309,463.1606,10920.0
2022-11-16 10:40:00,480.76,483.45,480.58,482.63,19361.0,463.2087,465.8005,463.0353,465.0105,19361.0
2022-11-16 10:50:00,482.63,482.71,480.8,481.18,13779.0,465.0105,465.0875,463.2473,463.6134,13779.0
2022-11-16 11:00:00,480.89,481.75,480.77,481.75,8176.0,463.334,464.1626,463.2184,464.1626,8176.0
2022-11-16 11:10:00,481.5,481.84,480.98,481.66,5104.0,463.9217,464.2493,463.4207,464.0759,5104.0
2022-11-16 11:20:00,481.48,481.96,481.17,481.28,8426.0,463.9024,464.3649,463.6038,463.7097,8426.0
2022-11-16 11:30:00,480.98,482.6,480.32,480.94,17080.0,463.4207,464.9816,462.7848,463.3822,17080.0
2022-11-16 11:40:00,480.89,481.27,480.34,480.7,12730.0,463.334,463.7001,462.8041,463.1509,12730.0
2022-11-16 11:50:00,480.77,481.22,480.5,480.71,27538.0,463.2184,463.6519,462.9582,463.1606,27538.0
2022-11-16 12:00:00,480.7,481.12,480.48,480.96,12967.0,463.1509,463.5556,462.939,463.4014,12967.0
2022-11-16 12:10:00,480.92,480.93,480.1,480.19,6240.0,463.3629,463.3725,462.5728,462.6595,6240.0
2022-11-16 12:20:00,480.36,480.9,480.09,480.67,4100.0,462.8233,463.3436,462.5632,463.122,4100.0
2022-11-16 12:30:00,480.74,480.85,480.24,480.7,7707.0,463.1895,463.2954,462.7077,463.1509,7707.0
2022-11-16 12:40:00,480.57,481.35,480.41,480.47,6273.0,463.0257,463.7772,462.8715,462.9293,6273.0
2022-11-16 12:50:00,480.59,481.15,480.58,480.81,5466.0,463.0449,463.5845,463.0353,463.2569,5466.0
2022-11-16 13:00:00,480.75,480.76,479.6,479.87,11365.0,463.1991,463.2087,462.0911,462.3512,11365.0
2022-11-16 13:10:00,480.03,480.29,479.89,480.1,4285.0,462.5054,462.7559,462.3705,462.5728,4285.0
2022-11-16 13:20:00,480.06,480.06,479.48,479.48,5136.0,462.5343,462.5343,461.9755,461.9755,5136.0
2022-11-16 13:30:00,479.55,479.55,478.58,479.28,6572.0,462.0429,462.0429,461.1083,461.7828,6572.0
2022-11-16 13:40:00,479.35,479.7,479.01,479.42,18387.0,461.8502,462.1874,461.5226,461.9177,18387.0
2022-11-16 13:50:00,479.48,479.95,479.46,479.72,7190.0,461.9755,462.4283,461.9562,462.2067,7190.0
2022-11-16 14:00:00,479.62,479.62,478.62,478.95,9134.0,462.1103,462.1103,461.1469,461.4648,9134.0
2022-11-16 14:10:00,478.98,479.57,478.98,479.44,5609.0,461.4937,462.0622,461.4937,461.9369,5609.0
2022-11-16 14:20:00,479.39,480.23,479.31,479.56,4518.0,461.8887,462.6981,461.8117,462.0525,4518.0
2022-11-16 14:30:00,479.14,480.43,479.12,480.0,5474.0,461.6479,462.8908,461.6286,462.4765,5474.0
2022-11-16 14:40:00,480.23,480.54,479.65,479.66,5313.0,462.6981,462.9968,462.1393,462.1489,5313.0
2022-11-16 14:50:00,479.76,480.08,479.33,479.47,11303.0,462.2452,462.5536,461.8309,461.9658,11303.0
2022-11-16 15:00:00,479.42,480.14,479.07,479.26,23827.0,461.9177,462.6114,461.5804,461.7635,23827.0
2022-11-16 15:10:00,479.28,479.87,478.95,479.51,23375.0,461.7828,462.3512,461.4648,462.0044,23375.0
2022-11-16 15:20:00,479.43,479.77,479.14,479.52,27902.0,461.9273,462.2549,461.6479,462.014,27902.0
2022-11-16 15:30:00,479.41,479.61,477.77,477.8,33311.0,461.908,462.1007,460.3279,460.3568,33311.0
2022-11-16 15:40:00,477.78,478.42,477.26,477.76,45057.0,460.3375,460.9542,459.8365,460.3183,45057.0
2022-11-16 15:50:00,477.76,478.24,475.73,476.39,141942.0,460.3183,460.7807,458.3624,458.9983,141942.0
2022-11-16 16:00:00,476.14,476.14,476.14,476.14,312420.0,458.7574,458.7574,458.7574,458.7574,312420.0
2022-11-16 16:10:00,476.0,476.0,476.0,476.0,200.0,458.6225,458.6225,458.6225,458.6225,200.0
2022-11-17 09:30:00,474.56,479.74,474.56,477.69,32254.0,457.2351,462.226,457.2351,460.2508,32254.0
2022-11-17 09:40:00,477.82,478.58,475.98,475.99,48870.0,460.3761,461.1083,458.6032,458.6129,48870.0
2022-11-17 09:50:00,475.51,476.35,474.25,474.93,7368.0,458.1504,458.9597,456.9364,457.5916,7368.0
2022-11-17 10:00:00,475.29,476.46,475.28,475.58,5948.0,457.9384,459.0657,457.9288,458.2178,5948.0
2022-11-17 10:10:00,475.58,476.9,474.5,474.98,8451.0,458.2178,459.4896,457.1773,457.6397,8451.0
2022-11-17 10:20:00,475.18,476.43,475.0,476.43,11065.0,457.8324,459.0368,457.659,459.0368,11065.0
2022-11-17 10:30:00,476.4,477.66,476.3,477.26,12733.0,459.0079,460.2219,458.9116,459.8365,12733.0
2022-11-17 10:40:00,477.47,477.48,476.31,476.74,11628.0,460.0388,460.0485,458.9212,459.3355,11628.0
2022-11-17 10:50:00,476.83,477.59,476.61,477.31,7593.0,459.4222,460.1545,459.2102,459.8847,7593.0
2022-11-17 11:00:00,477.05,477.73,476.92,477.56,8949.0,459.6342,460.2893,459.5089,460.1256,8949.0
2022-11-17 11:10:00,477.48,478.13,477.18,477.81,18400.0,460.0485,460.6747,459.7594,460.3664,18400.0
2022-11-17 11:20:00,478.0,478.38,477.54,478.24,7182.0,460.5495,460.9156,460.1063,460.7807,7182.0
2022-11-17 11:30:00,478.42,478.67,478.19,478.3,19085.0,460.9542,461.195,460.7326,460.8385,19085.0
2022-11-17 11:40:00,478.29,480.72,478.18,480.55,35770.0,460.8289,463.1702,460.7229,463.0064,35770.0
2022-11-17 11:50:00,480.73,483.13,480.43,482.91,43502.0,463.1798,465.4922,462.8908,465.2802,43502.0
2022-11-17 12:00:00,483.32,484.14,483.07,483.71,24860.0,465.6753,466.4653,465.4344,466.051,24860.0
2022-11-17 12:10:00,483.69,484.7,482.72,484.7,23177.0,466.0318,467.0049,465.0972,467.0049,23177.0
2022-11-17 12:20:00,484.89,485.63,483.96,484.25,43451.0,467.188,467.9009,466.2919,466.5713,43451.0
2022-11-17 12:30:00,484.43,484.63,483.17,483.44,4872.0,466.7447,466.9374,465.5307,465.7909,4872.0
2022-11-17 12:40:00,483.47,484.32,483.24,483.8,14986.0,465.8198,466.6388,465.5982,466.1377,14986.0
2022-11-17 12:50:00,483.62,483.98,482.18,482.18,8578.0,465.9643,466.3112,464.5769,464.5769,8578.0
2022-11-17 13:00:00,481.83,482.31,481.13,481.36,8069.0,464.2397,464.7021,463.5652,463.7868,8069.0
2022-11-17 13:10:00,481.23,482.02,481.23,481.82,5201.0,463.6616,464.4227,463.6616,464.23,5201.0
2022-11-17 13:20:00,481.69,481.94,480.6,480.68,22939.0,464.1048,464.3457,463.0546,463.1317,22939.0
2022-11-17 13:30:00,480.75,481.51,480.5,481.23,6617.0,463.1991,463.9314,462.9582,463.6616,6617.0
2022-11-17 13:40:00,481.41,481.62,481.02,481.45,7030.0,463.835,464.0373,463.4592,463.8735,7030.0
2022-11-17 13:50:00,481.24,481.24,480.11,480.76,4778.0,463.6712,463.6712,462.5825,463.2087,4778.0
2022-11-17 14:00:00,480.68,481.06,480.52,480.52,7415.0,463.1317,463.4978,462.9775,462.9775,7415.0
2022-11-17 14:10:00,480.68,480.68,479.89,480.41,4312.0,463.1317,463.1317,462.3705,462.8715,4312.0
2022-11-17 14:20:00,480.52,480.91,479.66,480.78,8094.0,462.9775,463.3533,462.1489,463.228,8094.0
2022-11-17 14:30:00,480.9,480.99,479.91,480.3,5251.0,463.3436,463.4303,462.3898,462.7655,5251.0
2022-11-17 14:40:00,480.56,480.66,480.01,480.61,7186.0,463.016,463.1124,462.4861,463.0642,7186.0
2022-11-17 14:50:00,480.6,480.74,480.21,480.34,7492.0,463.0546,463.1895,462.6788,462.8041,7492.0
2022-11-17 15:00:00,480.41,480.53,479.4,479.55,11415.0,462.8715,462.9871,461.8984,462.0429,11415.0
2022-11-17 15:10:00,479.69,479.94,478.42,478.42,6125.0,462.1778,462.4187,460.9542,460.9542,6125.0
2022-11-17 15:20:00,478.49,478.97,478.33,478.97,8258.0,461.0216,461.4841,460.8674,461.4841,8258.0
2022-11-17 15:30:00,478.75,479.94,478.75,479.68,15891.0,461.2721,462.4187,461.2721,462.1682,15891.0
2022-11-17 15:40:00,479.63,479.81,478.29,478.5,38603.0,462.12,462.2934,460.8289,461.0312,38603.0
2022-11-17 15:50:00,478.61,479.08,476.7,477.0,165501.0,461.1372,461.5901,459.297,459.586,165501.0
2022-11-17 16:00:00,477.01,477.01,477.01,477.01,705199.0,459.5956,459.5956,459.5956,459.5956,705199.0
2022-11-17 16:10:00,477.01,477.01,477.01,477.01,0.0,459.5956,459.5956,459.5956,459.5956,0.0
2022-11-18 09:30:00,483.49,488.3,482.15,484.73,78968.0,465.8391,470.4735,464.548,467.0338,78968.0
2022-11-18 09:40:00,484.48,485.1,482.89,482.89,31987.0,466.7929,467.3903,465.261,465.261,31987.0
2022-11-18 09:50:00,482.6,483.01,481.19,482.75,7359.0,464.9816,465.3766,463.623,465.1261,7359.0
2022-11-18 10:00:00,483.0,485.18,482.63,484.59,27484.0,465.367,467.4674,465.0105,466.8989,27484.0
2022-11-18 10:10:00,484.65,485.59,484.37,484.95,14059.0,466.9567,467.8624,466.6869,467.2458,14059.0
2022-11-18 10:20:00,484.99,485.18,484.73,485.08,9702.0,467.2843,467.4674,467.0338,467.371,9702.0
2022-11-18 10:30:00,485.04,485.16,484.64,485.16,14226.0,467.3325,467.4481,466.9471,467.4481,14226.0
2022-11-18 10:40:00,485.22,486.5,485.2,486.24,32483.0,467.5059,468.7392,467.4866,468.4887,32483.0
2022-11-18 10:50:00,486.24,487.44,484.95,485.79,59041.0,468.4887,469.6449,467.2458,468.0551,59041.0
2022-11-18 11:00:00,485.59,485.59,484.9,485.36,3325.0,467.8624,467.8624,467.1976,467.6408,3325.0
2022-11-18 11:10:00,485.5,487.37,485.49,487.08,10196.0,467.7757,469.5774,467.7661,469.298,10196.0
2022-11-18 11:20:00,487.0,490.51,487.0,489.71,23043.0,469.2209,472.6028,469.2209,471.832,23043.0
2022-11-18 11:30:00,490.14,492.65,490.14,491.95,39004.0,472.2463,474.6647,472.2463,473.9902,39004.0
2022-11-18 11:40:00,491.75,492.81,491.3,492.38,20321.0,473.7975,474.8188,473.3639,474.4045,20321.0
2022-11-18 11:50:00,492.49,494.08,492.34,493.93,21896.0,474.5105,476.0425,474.366,475.8979,21896.0
2022-11-18 12:00:00,493.92,494.61,492.63,492.7,18345.0,475.8883,476.5531,474.6454,474.7128,18345.0
2022-11-18 12:10:00,492.57,492.76,490.61,491.09,12805.0,474.5876,474.7706,472.6991,473.1616,12805.0
2022-11-18 12:20:00,491.27,492.73,491.27,492.43,6184.0,473.335,474.7417,473.335,474.4527,6184.0
2022-11-18 12:30:00,492.44,492.78,491.71,492.02,10091.0,474.4623,474.7899,473.759,474.0577,10091.0
2022-11-18 12:40:00,492.01,492.06,490.84,490.84,5620.0,474.048,474.0962,472.9207,472.9207,5620.0
2022-11-18 12:50:00,490.92,492.32,490.92,492.32,4284.0,472.9978,474.3467,472.9978,474.3467,4284.0
2022-11-18 13:00:00,492.3,492.92,491.99,492.35,8624.0,474.3274,474.9248,474.0288,474.3756,8624.0
2022-11-18 13:10:00,492.33,492.5,491.8,492.01,3589.0,474.3563,474.5201,473.8457,474.048,3589.0
2022-11-18 13:20:00,491.96,492.47,491.63,492.47,7300.0,473.9998,474.4912,473.6819,474.4912,7300.0
2022-11-18 13:30:00,492.47,493.3,492.08,492.63,4502.0,474.4912,475.2909,474.1155,474.6454,4502.0
2022-11-18 13:40:00,492.52,492.52,490.98,491.02,6419.0,474.5394,474.5394,473.0556,473.0942,6419.0
2022-11-18 13:50:00,490.95,491.51,490.71,491.12,5446.0,473.0267,473.5663,472.7955,473.1905,5446.0
2022-11-18 14:00:00,491.33,492.2,491.33,492.08,4661.0,473.3928,474.2311,473.3928,474.1155,4661.0
2022-11-18 14:10:00,492.0,492.48,491.91,492.08,8717.0,474.0384,474.5009,473.9517,474.1155,8717.0
2022-11-18 14:20:00,492.05,493.49,492.05,493.38,15330.0,474.0866,475.474,474.0866,475.368,15330.0
2022-11-18 14:30:00,493.35,493.89,492.83,493.07,24214.0,475.3391,475.8594,474.8381,475.0693,24214.0
2022-11-18 14:40:00,493.16,493.81,493.04,493.69,10995.0,475.156,475.7823,475.0404,475.6667,10995.0
2022-11-18 14:50:00,493.84,494.29,492.78,493.43,11752.0,475.8112,476.2448,474.7899,475.4162,11752.0
2022-11-18 15:00:00,493.27,495.61,493.26,495.55,11394.0,475.262,477.5166,475.2524,477.4588,11394.0
2022-11-18 15:10:00,495.68,496.15,494.57,494.94,26427.0,477.584,478.0369,476.5146,476.8711,26427.0
2022-11-18 15:20:00,494.85,494.97,493.97,494.41,17685.0,476.7843,476.9,475.9365,476.3604,17685.0
2022-11-18 15:30:00,494.68,495.42,494.44,495.3,16633.0,476.6205,477.3335,476.3893,477.2179,16633.0
2022-11-18 15:40:00,495.28,496.49,495.16,496.49,23417.0,477.1986,478.3645,477.083,478.3645,23417.0
2022-11-18 15:50:00,496.99,497.24,494.36,495.86,88830.0,478.8462,479.0871,476.3122,477.7575,88830.0
2022-11-18 16:00:00,495.32,495.32,495.32,495.32,273926.0,477.2372,477.2372,477.2372,477.2372,273926.0
2022-11-18 16:10:00,493.79,493.79,493.78,493.79,12292.0,475.763,475.763,475.7534,475.763,12292.0
2022-11-21 09:30:00,494.79,499.82,494.03,494.91,34839.0,476.7265,481.5729,475.9943,476.8422,34839.0
2022-11-21 09:40:00,495.3,497.45,494.85,497.36,11432.0,477.2179,479.2894,476.7843,479.2027,11432.0
2022-11-21 09:50:00,496.89,497.09,495.0,497.01,39081.0,478.7499,478.9426,476.9289,478.8655,39081.0
2022-11-21 10:00:00,497.31,500.12,497.31,499.78,23565.0,479.1545,481.8619,479.1545,481.5344,23565.0
2022-11-21 10:10:00,499.97,500.93,499.37,499.81,18959.0,481.7174,482.6424,481.1393,481.5633,18959.0
2022-11-21 10:20:00,499.81,499.96,498.57,498.73,13911.0,481.5633,481.7078,480.3685,480.5227,13911.0
2022-11-21 10:30:00,498.62,499.9,498.61,499.41,11482.0,480.4167,481.65,480.4071,481.1779,11482.0
2022-11-21 10:40:00,499.33,499.84,499.0,499.48,8968.0,481.1008,481.5922,480.7828,481.2453,8968.0
2022-11-21 10:50:00,499.04,499.55,498.6,499.55,9402.0,480.8214,481.3128,480.3974,481.3128,9402.0
2022-11-21 11:00:00,499.33,499.99,498.71,498.81,8944.0,481.1008,481.7367,480.5034,480.5998,8944.0
2022-11-21 11:10:00,498.68,498.77,497.18,497.19,9969.0,480.4745,480.5612,479.0293,479.0389,9969.0
2022-11-21 11:20:00,497.11,498.44,497.02,497.4,9994.0,478.9618,480.2433,478.8751,479.2412,9994.0
2022-11-21 11:30:00,497.16,497.94,496.9,497.71,11333.0,479.01,479.7615,478.7595,479.5399,11333.0
2022-11-21 11:40:00,497.8,497.87,496.69,496.86,11152.0,479.6266,479.6941,478.5572,478.721,11152.0
2022-11-21 11:50:00,496.82,496.82,494.74,495.74,9001.0,478.6824,478.6824,476.6784,477.6419,9001.0
2022-11-21 12:00:00,495.64,496.38,495.63,496.11,31296.0,477.5455,478.2585,477.5359,477.9983,31296.0
2022-11-21 12:10:00,495.98,498.17,495.98,497.62,38581.0,477.8731,479.9831,477.8731,479.4532,38581.0
2022-11-21 12:20:00,497.53,498.54,497.47,498.31,12113.0,479.3665,480.3396,479.3087,480.118,12113.0
2022-11-21 12:30:00,498.3,499.71,498.19,499.05,13903.0,480.1084,481.4669,480.0024,480.831,13903.0
2022-11-21 12:40:00,498.84,498.84,497.89,498.14,4676.0,480.6287,480.6287,479.7134,479.9542,4676.0
2022-11-21 12:50:00,498.03,498.03,496.71,497.1,8989.0,479.8482,479.8482,478.5764,478.9522,8989.0
2022-11-21 13:00:00,497.22,498.0,497.21,497.81,8757.0,479.0678,479.8193,479.0582,479.6363,8757.0
2022-11-21 13:10:00,497.93,498.18,497.41,497.42,14706.0,479.7519,479.9928,479.2509,479.2605,14706.0
2022-11-21 13:20:00,497.53,498.29,497.34,498.0,8177.0,479.3665,480.0988,479.1834,479.8193,8177.0
2022-11-21 13:30:00,498.12,498.82,497.67,498.81,7761.0,479.935,480.6094,479.5014,480.5998,7761.0
2022-11-21 13:40:00,498.83,500.53,498.66,500.46,21722.0,480.619,482.257,480.4552,482.1895,21722.0
2022-11-21 13:50:00,500.32,501.28,500.25,501.08,15375.0,482.0546,482.9796,481.9872,482.7869,15375.0
2022-11-21 14:00:00,500.98,502.22,500.86,502.08,11511.0,482.6906,483.8853,482.5749,483.7504,11511.0
2022-11-21 14:10:00,501.95,502.67,501.83,502.31,23287.0,483.6251,484.3189,483.5095,483.972,23287.0
2022-11-21 14:20:00,502.24,502.46,500.69,500.81,13812.0,483.9046,484.1165,482.4111,482.5268,13812.0
2022-11-21 14:30:00,500.81,501.38,500.71,501.38,8762.0,482.5268,483.0759,482.4304,483.0759,8762.0
2022-11-21 14:40:00,501.33,501.33,499.67,499.76,15683.0,483.0278,483.0278,481.4284,481.5151,15683.0
2022-11-21 14:50:00,499.62,499.62,498.82,499.13,20943.0,481.3802,481.3802,480.6094,480.9081,20943.0
2022-11-21 15:00:00,499.15,500.99,498.87,500.89,13159.0,480.9274,482.7002,480.6576,482.6038,13159.0
2022-11-21 15:10:00,500.64,501.44,500.37,501.44,14176.0,482.363,483.1338,482.1028,483.1338,14176.0
2022-11-21 15:20:00,501.43,501.58,500.12,500.25,17050.0,483.1241,483.2686,481.8619,481.9872,17050.0
2022-11-21 15:30:00,500.27,500.42,499.23,499.3,16443.0,482.0065,482.151,481.0044,481.0719,16443.0
2022-11-21 15:40:00,499.27,500.16,499.24,499.89,20102.0,481.043,481.9005,481.0141,481.6403,20102.0
2022-11-21 15:50:00,500.12,500.9,499.85,500.31,92032.0,481.8619,482.6135,481.6018,482.045,92032.0
2022-11-21 16:00:00,499.91,499.91,499.91,499.91,186835.0,481.6596,481.6596,481.6596,481.6596,186835.0
2022-11-21 16:10:00,499.91,499.91,499.91,499.91,0.0,481.6596,481.6596,481.6596,481.6596,0.0
2022-11-22 09:30:00,504.3,508.67,504.26,507.56,28826.0,485.8893,490.0998,485.8508,489.0303,28826.0
2022-11-22 09:40:00,508.0,508.0,505.69,506.65,13391.0,489.4543,489.4543,487.2286,488.1536,13391.0
2022-11-22 09:50:00,506.22,507.44,505.12,506.63,21822.0,487.7393,488.9147,486.6794,488.1343,21822.0
2022-11-22 10:00:00,506.2,506.78,505.1,506.2,7542.0,487.72,488.2788,486.6601,487.72,7542.0
2022-11-22 10:10:00,506.11,506.54,505.37,505.37,5930.0,487.6333,488.0476,486.9203,486.9203,5930.0
2022-11-22 10:20:00,505.66,507.26,505.66,506.79,18822.0,487.1997,488.7413,487.1997,488.2884,18822.0
2022-11-22 10:30:00,506.96,507.54,506.72,507.29,11707.0,488.4522,489.0111,488.221,488.7702,11707.0
2022-11-22 10:40:00,507.54,507.67,505.62,505.83,7945.0,489.0111,489.1363,487.1612,487.3635,7945.0
2022-11-22 10:50:00,505.96,506.73,505.55,506.56,11937.0,487.4887,488.2306,487.0937,488.0668,11937.0
2022-11-22 11:00:00,506.53,506.67,506.2,506.56,3742.0,488.0379,488.1728,487.72,488.0668,3742.0
2022-11-22 11:10:00,506.57,507.43,506.08,507.34,13197.0,488.0765,488.9051,487.6044,488.8184,13197.0
2022-11-22 11:20:00,507.43,507.5,506.85,506.97,9208.0,488.9051,488.9725,488.3463,488.4619,9208.0
2022-11-22 11:30:00,507.03,507.28,506.14,506.14,12739.0,488.5197,488.7606,487.6622,487.6622,12739.0
2022-11-22 11:40:00,506.15,506.15,505.16,505.53,3413.0,487.6718,487.6718,486.718,487.0744,3413.0
2022-11-22 11:50:00,505.49,505.81,505.22,505.73,4271.0,487.0359,487.3442,486.7758,487.2671,4271.0
2022-11-22 12:00:00,506.0,506.24,505.07,505.07,5398.0,487.5273,487.7585,486.6312,486.6312,5398.0
2022-11-22 12:10:00,505.0,505.17,504.44,504.44,3079.0,486.5638,486.7276,486.0242,486.0242,3079.0
2022-11-22 12:20:00,504.34,505.25,504.33,504.99,3918.0,485.9279,486.8047,485.9183,486.5542,3918.0
2022-11-22 12:30:00,505.04,506.15,504.73,505.89,4940.0,486.6023,487.6718,486.3036,487.4213,4940.0
2022-11-22 12:40:00,505.8,505.94,505.67,505.91,1800.0,487.3346,487.4695,487.2093,487.4406,1800.0
2022-11-22 12:50:00,505.76,505.76,505.33,505.45,1649.0,487.296,487.296,486.8817,486.9974,1649.0
2022-11-22 13:00:00,505.42,505.68,505.27,505.66,1675.0,486.9685,487.219,486.8239,487.1997,1675.0
2022-11-22 13:10:00,505.68,506.09,505.66,505.79,2669.0,487.219,487.614,487.1997,487.325,2669.0
2022-11-22 13:20:00,505.75,506.13,505.65,505.81,1514.0,487.2864,487.6525,487.1901,487.3442,1514.0
2022-11-22 13:30:00,505.7,505.75,505.13,505.14,2669.0,487.2382,487.2864,486.689,486.6987,2669.0
2022-11-22 13:40:00,505.09,505.38,505.03,505.27,2275.0,486.6505,486.9299,486.5927,486.8239,2275.0
2022-11-22 13:50:00,505.38,505.72,505.34,505.65,3115.0,486.9299,487.2575,486.8914,487.1901,3115.0
2022-11-22 14:00:00,505.61,505.84,505.56,505.72,3211.0,487.1515,487.3731,487.1033,487.2575,3211.0
2022-11-22 14:10:00,505.55,505.7,504.85,505.7,4207.0,487.0937,487.2382,486.4193,487.2382,4207.0
2022-11-22 14:20:00,505.78,505.81,505.35,505.44,4829.0,487.3153,487.3442,486.901,486.9877,4829.0
2022-11-22 14:30:00,505.47,505.86,505.2,505.66,3521.0,487.0166,487.3924,486.7565,487.1997,3521.0
2022-11-22 14:40:00,505.83,505.83,505.32,505.35,2674.0,487.3635,487.3635,486.8721,486.901,2674.0
2022-11-22 14:50:00,505.41,505.7,505.33,505.7,2401.0,486.9588,487.2382,486.8817,487.2382,2401.0
2022-11-22 15:00:00,505.55,506.05,505.55,505.9,6060.0,487.0937,487.5755,487.0937,487.4309,6060.0
2022-11-22 15:10:00,506.01,506.02,504.91,504.91,7846.0,487.5369,487.5466,486.4771,486.4771,7846.0
2022-11-22 15:20:00,504.88,505.8,504.83,505.71,15776.0,486.4482,487.3346,486.4,487.2479,15776.0
2022-11-22 15:30:00,505.74,506.64,505.6,506.5,28941.0,487.2768,488.1439,487.1419,488.009,28941.0
2022-11-22 15:40:00,506.47,506.67,506.37,506.57,14139.0,487.9801,488.1728,487.8838,488.0765,14139.0
2022-11-22 15:50:00,506.58,506.63,504.91,505.16,44938.0,488.0861,488.1343,486.4771,486.718,44938.0
2022-11-22 16:00:00,505.06,505.06,505.06,505.06,187308.0,486.6216,486.6216,486.6216,486.6216,187308.0
2022-11-22 16:10:00,505.06,505.06,505.06,505.06,0.0,486.6216,486.6216,486.6216,486.6216,0.0
2022-11-23 09:30:00,506.22,511.83,506.22,509.31,15874.0,487.7393,493.1444,487.7393,490.7164,15874.0
2022-11-23 09:40:00,509.33,510.48,507.67,509.24,12271.0,490.7357,491.8437,489.1363,490.649,12271.0
2022-11-23 09:50:00,509.15,509.61,507.75,509.61,5442.0,490.5623,491.0055,489.2134,491.0055,5442.0
2022-11-23 10:00:00,509.01,510.1,508.76,509.44,12146.0,490.4274,491.4776,490.1865,490.8417,12146.0
2022-11-23 10:10:00,509.65,510.05,508.76,509.27,6805.0,491.044,491.4294,490.1865,490.6779,6805.0
2022-11-23 10:20:00,509.23,509.77,509.12,509.31,5171.0,490.6394,491.1597,490.5334,490.7164,5171.0
2022-11-23 10:30:00,509.47,509.48,508.52,509.07,4626.0,490.8706,490.8802,489.9553,490.4852,4626.0
2022-11-23 10:40:00,509.01,509.84,508.99,509.65,3864.0,490.4274,491.2271,490.4081,491.044,3864.0
2022-11-23 10:50:00,509.23,509.32,508.0,508.43,5223.0,490.6394,490.7261,489.4543,489.8686,5223.0
2022-11-23 11:00:00,508.34,508.59,507.99,508.46,5000.0,489.7819,490.0227,489.4446,489.8975,5000.0
2022-11-23 11:10:00,508.52,508.52,508.02,508.33,3664.0,489.9553,489.9553,489.4735,489.7722,3664.0
2022-11-23 11:20:00,508.25,508.66,507.93,508.02,4106.0,489.6951,490.0902,489.3868,489.4735,4106.0
2022-11-23 11:30:00,507.8,507.94,506.98,507.16,4602.0,489.2616,489.3965,488.4715,488.6449,4602.0
2022-11-23 11:40:00,507.01,507.43,506.92,507.09,2755.0,488.5004,488.9051,488.4137,488.5775,2755.0
2022-11-23 11:50:00,507.22,507.22,506.06,506.49,3979.0,488.7027,488.7027,487.5851,487.9994,3979.0
2022-11-23 12:00:00,506.62,506.71,506.4,506.71,2304.0,488.1247,488.2114,487.9127,488.2114,2304.0
2022-11-23 12:10:00,506.91,507.34,506.87,507.06,1845.0,488.4041,488.8184,488.3655,488.5486,1845.0
2022-11-23 12:20:00,507.05,507.14,506.49,506.93,3895.0,488.539,488.6257,487.9994,488.4233,3895.0
2022-11-23 12:30:00,506.91,507.18,506.87,507.14,2312.0,488.4041,488.6642,488.3655,488.6257,2312.0
2022-11-23 12:40:00,507.21,507.24,506.93,507.03,1600.0,488.6931,488.722,488.4233,488.5197,1600.0
2022-11-23 12:50:00,507.05,507.05,506.4,506.45,3455.0,488.539,488.539,487.9127,487.9609,3455.0
2022-11-23 13:00:00,506.64,506.93,506.52,506.71,2005.0,488.1439,488.4233,488.0283,488.2114,2005.0
2022-11-23 13:10:00,506.86,507.24,506.76,506.98,1913.0,488.3559,488.722,488.2595,488.4715,1913.0
2022-11-23 13:20:00,507.27,507.32,506.89,506.89,5102.0,488.7509,488.7991,488.3848,488.3848,5102.0
2022-11-23 13:30:00,507.04,507.53,507.04,507.34,3666.0,488.5293,489.0014,488.5293,488.8184,3666.0
2022-11-23 13:40:00,507.26,507.81,507.26,507.57,2804.0,488.7413,489.2712,488.7413,489.04,2804.0
2022-11-23 13:50:00,507.51,508.0,507.51,508.0,2268.0,488.9822,489.4543,488.9822,489.4543,2268.0
2022-11-23 14:00:00,508.12,509.06,507.71,508.09,7430.0,489.5699,490.4756,489.1749,489.541,7430.0
2022-11-23 14:10:00,508.22,508.22,507.18,507.19,4708.0,489.6662,489.6662,488.6642,488.6738,4708.0
2022-11-23 14:20:00,507.52,508.16,507.34,507.77,2487.0,488.9918,489.6084,488.8184,489.2327,2487.0
2022-11-23 14:30:00,507.57,507.57,506.73,506.97,1900.0,489.04,489.04,488.2306,488.4619,1900.0
2022-11-23 14:40:00,506.97,507.76,506.86,507.76,2671.0,488.4619,489.223,488.3559,489.223,2671.0
2022-11-23 14:50:00,507.48,508.06,507.38,507.38,11348.0,488.9533,489.5121,488.8569,488.8569,11348.0
2022-11-23 15:00:00,507.47,507.52,507.07,507.51,2942.0,488.9436,488.9918,488.5582,488.9822,2942.0
2022-11-23 15:10:00,507.46,507.91,507.26,507.81,6307.0,488.934,489.3676,488.7413,489.2712,6307.0
2022-11-23 15:20:00,507.73,507.73,507.24,507.46,4845.0,489.1941,489.1941,488.722,488.934,4845.0
2022-11-23 15:30:00,507.25,507.25,506.19,506.51,6449.0,488.7317,488.7317,487.7103,488.0187,6449.0
2022-11-23 15:40:00,506.59,506.61,506.23,506.35,7414.0,488.0957,488.115,487.7489,487.8645,7414.0
2022-11-23 15:50:00,506.5,507.39,506.47,507.36,33921.0,488.009,488.8665,487.9801,488.8376,33921.0
2022-11-23 16:00:00,507.16,507.16,507.16,507.16,102713.0,488.6449,488.6449,488.6449,488.6449,102713.0
2022-11-23 16:10:00,507.16,507.16,507.16,507.16,0.0,488.6449,488.6449,488.6449,488.6449,0.0
2022-11-25 09:30:00,509.67,511.87,508.95,509.81,15703.0,491.0633,493.183,490.3696,491.1982,15703.0
2022-11-25 09:40:00,509.84,509.84,508.36,509.75,4445.0,491.2271,491.2271,489.8011,491.1404,4445.0
2022-11-25 09:50:00,509.55,512.32,509.27,512.07,11006.0,490.9477,493.6166,490.6779,493.3757,11006.0
2022-11-25 10:00:00,511.69,514.73,511.68,514.17,6990.0,493.0096,495.9386,492.9999,495.399,6990.0
2022-11-25 10:10:00,514.2,514.49,513.2,513.34,2789.0,495.4279,495.7073,494.4644,494.5993,2789.0
2022-11-25 10:20:00,513.45,513.98,512.94,513.71,6877.0,494.7053,495.216,494.2139,494.9558,6877.0
2022-11-25 10:30:00,513.5,514.37,513.16,514.25,5782.0,494.7535,495.5917,494.4259,495.4761,5782.0
2022-11-25 10:40:00,514.36,514.37,512.98,512.98,3409.0,495.5821,495.5917,494.2525,494.2525,3409.0
2022-11-25 10:50:00,512.87,513.82,512.87,513.61,4144.0,494.1465,495.0618,494.1465,494.8595,4144.0
2022-11-25 11:00:00,513.62,513.62,512.43,512.46,4632.0,494.8691,494.8691,493.7225,493.7514,4632.0
2022-11-25 11:10:00,512.3,512.31,511.37,512.31,8242.0,493.5973,493.6069,492.7012,493.6069,8242.0
2022-11-25 11:20:00,512.56,513.69,512.24,513.69,3486.0,493.8478,494.9365,493.5395,494.9365,3486.0
2022-11-25 11:30:00,513.5,513.67,513.2,513.49,2282.0,494.7535,494.9173,494.4644,494.7438,2282.0
2022-11-25 11:40:00,513.36,513.36,512.34,512.62,1774.0,494.6186,494.6186,493.6358,493.9056,1774.0
2022-11-25 11:50:00,512.59,513.05,512.15,512.15,3627.0,493.8767,494.3199,493.4528,493.4528,3627.0
2022-11-25 12:00:00,512.41,512.93,512.0,512.0,3612.0,493.7033,494.2043,493.3082,493.3082,3612.0
2022-11-25 12:10:00,512.17,512.5,512.06,512.06,3351.0,493.472,493.79,493.3661,493.3661,3351.0
2022-11-25 12:20:00,512.27,512.8,512.26,512.8,2597.0,493.5684,494.079,493.5587,494.079,2597.0
2022-11-25 12:30:00,512.91,513.84,512.91,513.71,4849.0,494.185,495.0811,494.185,494.9558,4849.0
2022-11-25 12:40:00,513.7,513.7,512.18,512.3,4335.0,494.9462,494.9462,493.4817,493.5973,4335.0
2022-11-25 12:50:00,512.3,513.78,512.29,513.45,10141.0,493.5973,495.0233,493.5877,494.7053,10141.0
2022-11-28 09:30:00,510.97,516.2,510.66,515.63,15993.0,492.3158,497.3549,492.0172,496.8057,15993.0
2022-11-28 09:40:00,515.76,515.76,512.98,513.04,7334.0,496.931,496.931,494.2525,494.3103,7334.0
2022-11-28 09:50:00,513.17,513.31,511.7,512.1,7403.0,494.4355,494.5704,493.0192,493.4046,7403.0
2022-11-28 10:00:00,511.99,513.19,511.85,513.08,8871.0,493.2986,494.4548,493.1637,494.3488,8871.0
2022-11-28 10:10:00,512.75,514.2,512.39,514.2,6298.0,494.0309,495.4279,493.684,495.4279,6298.0
2022-11-28 10:20:00,514.68,515.25,513.57,515.09,2645.0,495.8904,496.4396,494.8209,496.2854,2645.0
2022-11-28 10:30:00,515.07,516.5,514.97,516.44,3471.0,496.2662,497.644,496.1698,497.5861,3471.0
2022-11-28 10:40:00,516.14,516.34,515.06,515.06,3916.0,497.2971,497.4898,496.2565,496.2565,3916.0
2022-11-28 10:50:00,514.97,514.97,514.41,514.68,2274.0,496.1698,496.1698,495.6303,495.8904,2274.0
2022-11-28 11:00:00,514.65,514.86,513.91,514.35,5353.0,495.8615,496.0638,495.1485,495.5724,5353.0
2022-11-28 11:10:00,514.72,514.87,514.14,514.22,2534.0,495.9289,496.0735,495.3701,495.4472,2534.0
2022-11-28 11:20:00,514.13,514.23,513.91,513.91,3018.0,495.3605,495.4568,495.1485,495.1485,3018.0
2022-11-28 11:30:00,514.08,514.41,514.08,514.4,1700.0,495.3123,495.6303,495.3123,495.6206,1700.0
2022-11-28 11:40:00,514.33,515.28,514.31,515.28,2510.0,495.5532,496.4685,495.5339,496.4685,2510.0
2022-11-28 11:50:00,515.35,515.66,515.11,515.11,10918.0,496.5359,496.8346,496.3047,496.3047,10918.0
2022-11-28 12:00:00,515.07,515.32,514.41,514.89,3497.0,496.2662,496.507,495.6303,496.0927,3497.0
2022-11-28 12:10:00,515.09,515.68,514.56,515.66,3678.0,496.2854,496.8539,495.7748,496.8346,3678.0
2022-11-28 12:20:00,515.74,516.58,515.73,516.32,4124.0,496.9117,497.721,496.9021,497.4705,4124.0
2022-11-28 12:30:00,516.26,516.41,515.72,515.99,5276.0,497.4127,497.5572,496.8924,497.1526,5276.0
2022-11-28 12:40:00,516.14,516.23,515.76,515.76,2519.0,497.2971,497.3838,496.931,496.931,2519.0
2022-11-28 12:50:00,515.74,515.74,514.46,514.56,2262.0,496.9117,496.9117,495.6784,495.7748,2262.0
2022-11-28 13:00:00,514.5,514.53,513.93,514.18,1386.0,495.717,495.7459,495.1678,495.4087,1386.0
2022-11-28 13:10:00,514.36,514.84,514.35,514.76,1731.0,495.5821,496.0446,495.5724,495.9675,1731.0
2022-11-28 13:20:00,514.75,514.8,514.44,514.47,3070.0,495.9578,496.006,495.6592,495.6881,3070.0
2022-11-28 13:30:00,514.54,514.56,513.82,513.82,3444.0,495.7555,495.7748,495.0618,495.0618,3444.0
2022-11-28 13:40:00,513.86,513.94,513.03,513.42,2202.0,495.1003,495.1774,494.3006,494.6764,2202.0
2022-11-28 13:50:00,513.38,513.39,512.31,512.31,1000.0,494.6379,494.6475,493.6069,493.6069,1000.0
2022-11-28 14:00:00,512.28,512.4,512.05,512.32,1938.0,493.578,493.6936,493.3564,493.6166,1938.0
2022-11-28 14:10:00,512.19,512.48,511.93,512.48,2397.0,493.4913,493.7707,493.2408,493.7707,2397.0
2022-11-28 14:20:00,512.24,512.6,512.22,512.37,1203.0,493.5395,493.8863,493.5202,493.6647,1203.0
2022-11-28 14:30:00,512.24,512.44,512.0,512.25,1101.0,493.5395,493.7322,493.3082,493.5491,1101.0
2022-11-28 14:40:00,512.22,512.5,512.1,512.5,1306.0,493.5202,493.79,493.4046,493.79,1306.0
2022-11-28 14:50:00,512.21,512.32,511.93,511.93,2633.0,493.5106,493.6166,493.2408,493.2408,2633.0
2022-11-28 15:00:00,511.87,512.06,510.99,511.06,6129.0,493.183,493.3661,492.3351,492.4026,6129.0
2022-11-28 15:10:00,511.02,512.31,511.0,512.02,8697.0,492.364,493.6069,492.3447,493.3275,8697.0
2022-11-28 15:20:00,512.17,512.64,512.16,512.62,9510.0,493.472,493.9249,493.4624,493.9056,9510.0
2022-11-28 15:30:00,512.41,513.13,512.39,513.06,4652.0,493.7033,494.397,493.684,494.3295,4652.0
2022-11-28 15:40:00,513.2,513.67,512.75,512.75,9973.0,494.4644,494.9173,494.0309,494.0309,9973.0
2022-11-28 15:50:00,512.26,513.28,512.16,512.96,29534.0,493.5587,494.5415,493.4624,494.2332,29534.0
2022-11-28 16:00:00,512.78,512.78,512.78,512.78,124746.0,494.0598,494.0598,494.0598,494.0598,124746.0
2022-11-28 16:10:00,512.78,512.78,512.78,512.78,0.0,494.0598,494.0598,494.0598,494.0598,0.0
2022-11-29 09:30:00,513.86,515.09,511.92,514.14,11630.0,495.1003,496.2854,493.2312,495.3701,11630.0
2022-11-29 09:40:00,514.03,514.21,512.36,512.73,5506.0,495.2641,495.4376,493.6551,494.0116,5506.0
2022-11-29 09:50:00,512.67,512.98,511.1,511.18,7173.0,493.9538,494.2525,492.4411,492.5182,7173.0
2022-11-29 10:00:00,511.49,514.09,511.48,513.99,4949.0,492.8169,495.3219,492.8072,495.2256,4949.0
2022-11-29 10:10:00,513.98,514.74,513.74,514.11,5059.0,495.216,495.9482,494.9847,495.3412,5059.0
2022-11-29 10:20:00,514.04,515.02,513.59,514.74,5062.0,495.2738,496.218,494.8402,495.9482,5062.0
2022-11-29 10:30:00,514.85,514.92,514.27,514.85,6040.0,496.0542,496.1216,495.4954,496.0542,6040.0
2022-11-29 10:40:00,514.79,514.96,513.84,514.36,3510.0,495.9964,496.1602,495.0811,495.5821,3510.0
2022-11-29 10:50:00,514.49,514.73,513.82,514.23,7716.0,495.7073,495.9386,495.0618,495.4568,7716.0
2022-11-29 11:00:00,514.35,514.35,513.1,513.1,4769.0,495.5724,495.5724,494.3681,494.3681,4769.0
2022-11-29 11:10:00,512.96,513.0,512.41,512.85,3868.0,494.2332,494.2717,493.7033,494.1272,3868.0
2022-11-29 11:20:00,512.78,513.78,512.78,513.23,4454.0,494.0598,495.0233,494.0598,494.4933,4454.0
2022-11-29 11:30:00,513.09,514.27,513.09,513.8,4893.0,494.3584,495.4954,494.3584,495.0425,4893.0
2022-11-29 11:40:00,513.66,514.41,513.33,514.41,4115.0,494.9076,495.6303,494.5897,495.6303,4115.0
2022-11-29 11:50:00,514.41,515.07,514.34,514.97,6555.0,495.6303,496.2662,495.5628,496.1698,6555.0
2022-11-29 12:00:00,514.76,514.77,513.61,514.01,3600.0,495.9675,495.9771,494.8595,495.2449,3600.0
2022-11-29 12:10:00,513.98,513.99,513.68,513.87,2548.0,495.216,495.2256,494.9269,495.11,2548.0
2022-11-29 12:20:00,513.87,513.99,513.62,513.63,1800.0,495.11,495.2256,494.8691,494.8787,1800.0
2022-11-29 12:30:00,513.75,513.75,512.87,513.32,2994.0,494.9944,494.9944,494.1465,494.5801,2994.0
2022-11-29 12:40:00,513.26,513.67,513.24,513.35,2920.0,494.5222,494.9173,494.503,494.609,2920.0
2022-11-29 12:50:00,513.17,513.28,512.81,513.06,2736.0,494.4355,494.5415,494.0887,494.3295,2736.0
2022-11-29 13:00:00,513.06,513.21,512.79,512.8,2610.0,494.3295,494.4741,494.0694,494.079,2610.0
2022-11-29 13:10:00,512.84,513.0,512.43,512.8,3736.0,494.1176,494.2717,493.7225,494.079,3736.0
2022-11-29 13:20:00,512.86,513.5,512.5,513.5,3103.0,494.1368,494.7535,493.79,494.7535,3103.0
2022-11-29 13:30:00,513.56,514.97,513.52,514.97,2610.0,494.8113,496.1698,494.7728,496.1698,2610.0
2022-11-29 13:40:00,514.83,515.75,514.82,515.42,5137.0,496.0349,496.9213,496.0253,496.6034,5137.0
2022-11-29 13:50:00,515.55,515.91,515.3,515.74,3408.0,496.7286,497.0755,496.4878,496.9117,3408.0
2022-11-29 14:00:00,516.11,517.55,516.1,517.37,4040.0,497.2682,498.6556,497.2586,498.4822,4040.0
2022-11-29 14:10:00,517.47,517.47,516.56,516.64,3287.0,498.5785,498.5785,497.7018,497.7788,3287.0
2022-11-29 14:20:00,516.75,516.75,516.03,516.11,4408.0,497.8848,497.8848,497.1911,497.2682,4408.0
2022-11-29 14:30:00,515.82,515.85,514.85,515.2,11560.0,496.9888,497.0177,496.0542,496.3914,11560.0
2022-11-29 14:40:00,515.11,515.11,514.43,514.48,5357.0,496.3047,496.3047,495.6495,495.6977,5357.0
2022-11-29 14:50:00,514.53,514.61,514.18,514.44,5843.0,495.7459,495.823,495.4087,495.6592,5843.0
2022-11-29 15:00:00,514.41,514.89,513.96,514.7,7391.0,495.6303,496.0927,495.1967,495.9097,7391.0
2022-11-29 15:10:00,514.66,515.35,514.54,514.76,4321.0,495.8711,496.5359,495.7555,495.9675,4321.0
2022-11-29 15:20:00,514.67,515.23,514.64,515.1,6032.0,495.8808,496.4203,495.8519,496.2951,6032.0
2022-11-29 15:30:00,515.21,515.75,515.07,515.26,8554.0,496.4011,496.9213,496.2662,496.4492,8554.0
2022-11-29 15:40:00,515.48,515.94,515.02,515.72,15683.0,496.6612,497.1044,496.218,496.8924,15683.0
2022-11-29 15:50:00,515.88,516.06,514.7,515.41,57521.0,497.0466,497.22,495.9097,496.5938,57521.0
2022-11-29 16:00:00,515.36,515.36,515.36,515.36,142097.0,496.5456,496.5456,496.5456,496.5456,142097.0
2022-11-29 16:10:00,515.36,515.36,515.36,515.36,0.0,496.5456,496.5456,496.5456,496.5456,0.0
2022-11-30 09:30:00,516.83,519.18,515.76,517.39,16660.0,497.9619,500.2261,496.931,498.5015,16660.0
2022-11-30 09:40:00,517.37,519.04,516.46,518.61,8419.0,498.4822,500.0912,497.6054,499.6769,8419.0
2022-11-30 09:50:00,518.61,518.61,515.99,517.19,7500.0,499.6769,499.6769,497.1526,498.3088,7500.0
2022-11-30 10:00:00,517.18,517.92,515.02,515.88,6746.0,498.2991,499.0121,496.218,497.0466,6746.0
2022-11-30 10:10:00,516.09,517.35,515.82,516.08,10075.0,497.2489,498.4629,496.9888,497.2393,10075.0
2022-11-30 10:20:00,515.88,515.94,514.26,514.26,5217.0,497.0466,497.1044,495.4857,495.4857,5217.0
2022-11-30 10:30:00,514.6,516.03,514.59,515.82,5100.0,495.8133,497.1911,495.8037,496.9888,5100.0
2022-11-30 10:40:00,516.34,516.7,516.11,516.26,2417.0,497.4898,497.8367,497.2682,497.4127,2417.0
2022-11-30 10:50:00,516.12,516.52,515.49,516.4,5694.0,497.2778,497.6632,496.6708,497.5476,5694.0
2022-11-30 11:00:00,516.5,516.5,514.88,515.51,3782.0,497.644,497.644,496.0831,496.6901,3782.0
2022-11-30 11:10:00,515.4,515.45,514.9,515.38,5472.0,496.5841,496.6323,496.1024,496.5648,5472.0
2022-11-30 11:20:00,515.15,515.26,514.35,514.75,3644.0,496.3432,496.4492,495.5724,495.9578,3644.0
2022-11-30 11:30:00,514.77,515.37,514.73,514.75,3457.0,495.9771,496.5552,495.9386,495.9578,3457.0
2022-11-30 11:40:00,514.73,515.63,514.57,515.09,7610.0,495.9386,496.8057,495.7844,496.2854,7610.0
2022-11-30 11:50:00,515.11,515.44,514.96,515.05,3620.0,496.3047,496.6227,496.1602,496.2469,3620.0
2022-11-30 12:00:00,514.93,515.25,514.68,514.96,6790.0,496.1313,496.4396,495.8904,496.1602,6790.0
2022-11-30 12:10:00,515.2,515.96,514.99,515.33,6949.0,496.3914,497.1237,496.1891,496.5167,6949.0
2022-11-30 12:20:00,515.25,515.25,514.89,514.96,3969.0,496.4396,496.4396,496.0927,496.1602,3969.0
2022-11-30 12:30:00,514.97,515.1,514.65,514.82,6038.0,496.1698,496.2951,495.8615,496.0253,6038.0
2022-11-30 12:40:00,514.92,515.28,514.6,515.2,3317.0,496.1216,496.4685,495.8133,496.3914,3317.0
2022-11-30 12:50:00,515.41,515.74,515.28,515.48,3385.0,496.5938,496.9117,496.4685,496.6612,3385.0
2022-11-30 13:00:00,515.48,516.66,515.37,516.66,2365.0,496.6612,497.7981,496.5552,497.7981,2365.0
2022-11-30 13:10:00,516.88,517.83,516.75,517.83,2378.0,498.0101,498.9254,497.8848,498.9254,2378.0
2022-11-30 13:20:00,518.04,518.24,517.23,517.23,8725.0,499.1277,499.3204,498.3473,498.3473,8725.0
2022-11-30 13:30:00,516.99,520.31,516.89,520.27,8828.0,498.1161,501.3149,498.0197,501.2763,8828.0
2022-11-30 13:40:00,520.32,520.79,519.35,520.55,9538.0,501.3245,501.7773,500.3899,501.5461,9538.0
2022-11-30 13:50:00,520.58,522.32,519.92,521.75,8558.0,501.575,503.2515,500.9391,502.7023,8558.0
2022-11-30 14:00:00,521.7,522.6,521.4,521.8,12010.0,502.6541,503.5213,502.3651,502.7505,12010.0
2022-11-30 14:10:00,521.71,523.32,521.3,523.27,10897.0,502.6638,504.215,502.2687,504.1668,10897.0
2022-11-30 14:20:00,523.17,523.43,522.42,522.92,10119.0,504.0705,504.321,503.3478,503.8296,10119.0
2022-11-30 14:30:00,523.13,523.27,522.61,522.93,8216.0,504.0319,504.1668,503.5309,503.8392,8216.0
2022-11-30 14:40:00,523.03,524.13,523.0,524.07,8062.0,503.9356,504.9954,503.9067,504.9376,8062.0
2022-11-30 14:50:00,524.08,525.79,524.08,525.59,10973.0,504.9472,506.5948,504.9472,506.4021,10973.0
2022-11-30 15:00:00,525.41,526.52,525.11,526.4,9579.0,506.2287,507.2982,505.9396,507.1825,9579.0
2022-11-30 15:10:00,526.47,527.48,526.11,527.48,15566.0,507.25,508.2231,506.9031,508.2231,15566.0
2022-11-30 15:20:00,527.49,529.06,527.01,528.63,32037.0,508.2327,509.7454,507.7703,509.3311,32037.0
2022-11-30 15:30:00,528.57,530.24,528.27,528.69,27348.0,509.2733,510.8823,508.9843,509.3889,27348.0
2022-11-30 15:40:00,528.5,529.5,528.11,529.5,37360.0,509.2059,510.1694,508.8301,510.1694,37360.0
2022-11-30 15:50:00,530.05,533.23,529.43,532.88,206287.0,510.6993,513.7632,510.1019,513.426,206287.0
2022-11-30 16:00:00,532.92,532.92,532.92,532.92,1135585.0,513.4645,513.4645,513.4645,513.4645,1135585.0
2022-11-30 16:10:00,532.92,532.92,532.92,532.92,0.0,513.4645,513.4645,513.4645,513.4645,0.0
2022-12-01 09:30:00,535.47,537.08,531.99,532.0,39365.0,515.9214,517.4726,512.5685,512.5781,39365.0
2022-12-01 09:40:00,531.81,532.56,529.52,530.34,29708.0,512.395,513.1177,510.1886,510.9787,29708.0
2022-12-01 09:50:00,530.34,531.52,527.26,529.36,16368.0,510.9787,512.1156,508.0111,510.0345,16368.0
2022-12-01 10:00:00,529.88,530.64,526.24,526.67,4498.0,510.5355,511.2677,507.0284,507.4427,4498.0
2022-12-01 10:10:00,526.53,529.6,525.8,529.58,10886.0,507.3078,510.2657,506.6044,510.2464,10886.0
2022-12-01 10:20:00,529.31,529.62,527.88,528.46,7262.0,509.9863,510.285,508.6085,509.1673,7262.0
2022-12-01 10:30:00,528.46,528.71,526.64,526.83,16397.0,509.1673,509.4082,507.4138,507.5968,16397.0
2022-12-01 10:40:00,526.26,528.42,526.23,528.42,4004.0,507.0476,509.1288,507.0187,509.1288,4004.0
2022-12-01 10:50:00,528.3,529.18,528.16,529.03,5911.0,509.0132,509.861,508.8783,509.7165,5911.0
2022-12-01 11:00:00,529.27,529.78,528.08,528.15,2075.0,509.9478,510.4391,508.8012,508.8686,2075.0
2022-12-01 11:10:00,528.34,528.52,527.61,527.96,3584.0,509.0517,509.2251,508.3484,508.6856,3584.0
2022-12-01 11:20:00,527.87,529.52,527.87,528.7,5112.0,508.5989,510.1886,508.5989,509.3986,5112.0
2022-12-01 11:30:00,528.47,529.0,527.83,528.16,3701.0,509.177,509.6876,508.5603,508.8783,3701.0
2022-12-01 11:40:00,528.04,528.28,527.15,527.43,4800.0,508.7627,508.9939,507.9052,508.1749,4800.0
2022-12-01 11:50:00,527.26,527.71,526.54,527.49,7239.0,508.0111,508.4447,507.3174,508.2327,7239.0
2022-12-01 12:00:00,527.5,528.36,526.66,526.67,5000.0,508.2424,509.071,507.433,507.4427,5000.0
2022-12-01 12:10:00,526.8,527.51,526.61,527.42,4079.0,507.5679,508.252,507.3849,508.1653,4079.0
2022-12-01 12:20:00,527.54,528.26,526.98,528.09,6162.0,508.2809,508.9746,507.7414,508.8108,6162.0
2022-12-01 12:30:00,527.98,529.07,527.98,528.05,6475.0,508.7049,509.7551,508.7049,508.7723,6475.0
2022-12-01 12:40:00,527.9,528.25,527.71,527.86,4895.0,508.6278,508.965,508.4447,508.5892,4895.0
2022-12-01 12:50:00,527.83,528.09,527.6,527.92,6270.0,508.5603,508.8108,508.3387,508.647,6270.0
2022-12-01 13:00:00,528.11,528.72,528.1,528.42,9596.0,508.8301,509.4178,508.8205,509.1288,9596.0
2022-12-01 13:10:00,528.24,528.37,526.86,527.32,9671.0,508.9554,509.0806,507.6257,508.0689,9671.0
2022-12-01 13:20:00,527.3,527.39,526.07,526.19,5336.0,508.0497,508.1364,506.8646,506.9802,5336.0
2022-12-01 13:30:00,525.96,526.14,525.51,525.82,4770.0,506.7586,506.932,506.325,506.6237,4770.0
2022-12-01 13:40:00,525.89,526.2,525.7,526.1,3380.0,506.6912,506.9898,506.5081,506.8935,3380.0
2022-12-01 13:50:00,526.1,526.35,525.69,525.85,5676.0,506.8935,507.1344,506.4985,506.6526,5676.0
2022-12-01 14:00:00,525.84,526.03,524.82,525.42,5396.0,506.643,506.826,505.6602,506.2383,5396.0
2022-12-01 14:10:00,525.33,526.79,525.3,526.79,4952.0,506.1516,507.5583,506.1227,507.5583,4952.0
2022-12-01 14:20:00,526.77,527.07,526.53,526.95,7656.0,507.539,507.8281,507.3078,507.7125,7656.0
2022-12-01 14:30:00,526.98,527.73,526.98,527.41,6076.0,507.7414,508.464,507.7414,508.1557,6076.0
2022-12-01 14:40:00,527.34,527.34,526.2,526.6,4254.0,508.0882,508.0882,506.9898,507.3752,4254.0
2022-12-01 14:50:00,526.66,527.01,526.02,526.2,5577.0,507.433,507.7703,506.8164,506.9898,5577.0
2022-12-01 15:00:00,526.13,526.53,525.62,526.14,6532.0,506.9224,507.3078,506.431,506.932,6532.0
2022-12-01 15:10:00,526.08,526.12,524.88,525.03,8683.0,506.8742,506.9128,505.718,505.8626,8683.0
2022-12-01 15:20:00,524.82,524.82,524.38,524.42,10680.0,505.6602,505.6602,505.2363,505.2748,10680.0
2022-12-01 15:30:00,524.34,525.28,524.32,525.15,13423.0,505.1977,506.1034,505.1785,505.9782,13423.0
2022-12-01 15:40:00,525.2,526.32,525.2,525.71,16293.0,506.0263,507.1055,506.0263,506.5177,16293.0
2022-12-01 15:50:00,525.65,526.09,524.12,525.09,76920.0,506.4599,506.8839,504.9858,505.9204,76920.0
2022-12-01 16:00:00,525.25,525.25,525.25,525.25,143691.0,506.0745,506.0745,506.0745,506.0745,143691.0
2022-12-01 16:10:00,525.25,525.25,525.25,525.25,0.0,506.0745,506.0745,506.0745,506.0745,0.0
2022-12-02 09:30:00,522.28,527.74,521.77,525.33,11139.0,504.4431,509.7166,503.9505,507.3889,11139.0
2022-12-02 09:40:00,523.48,525.3,523.48,525.0,3137.0,505.6021,507.36,505.6021,507.0702,3137.0
2022-12-02 09:50:00,525.07,525.48,524.1,524.77,7248.0,507.1378,507.5338,506.201,506.8481,7248.0
2022-12-02 10:00:00,524.63,525.14,523.58,523.59,8707.0,506.7129,507.2054,505.6987,505.7084,8707.0
2022-12-02 10:10:00,523.74,524.05,523.01,523.52,2233.0,505.8532,506.1527,505.1482,505.6408,2233.0
2022-12-02 10:20:00,523.52,524.11,523.05,523.36,3923.0,505.6408,506.2106,505.1868,505.4862,3923.0
2022-12-02 10:30:00,523.15,525.42,523.15,524.94,3202.0,505.2834,507.4759,505.2834,507.0123,3202.0
2022-12-02 10:40:00,525.06,526.58,524.97,526.28,4088.0,507.1282,508.5963,507.0412,508.3065,4088.0
2022-12-02 10:50:00,526.4,526.52,525.53,525.85,3435.0,508.4224,508.5383,507.5821,507.8912,3435.0
2022-12-02 11:00:00,525.75,526.16,525.35,525.35,1327.0,507.7946,508.1906,507.4083,507.4083,1327.0
2022-12-02 11:10:00,525.13,525.46,524.15,524.25,2444.0,507.1958,507.5145,506.2492,506.3458,2444.0
2022-12-02 11:20:00,524.08,524.09,523.04,523.45,7164.0,506.1816,506.1913,505.1772,505.5731,7164.0
2022-12-02 11:30:00,523.34,523.76,522.89,523.57,12596.0,505.4669,505.8726,505.0323,505.6891,12596.0
2022-12-02 11:40:00,523.97,524.57,523.84,524.1,3002.0,506.0754,506.6549,505.9498,506.201,3002.0
2022-12-02 11:50:00,524.24,524.45,523.78,524.44,1000.0,506.3362,506.539,505.8919,506.5293,1000.0
2022-12-02 12:00:00,524.4,525.01,524.33,524.75,2815.0,506.4907,507.0799,506.4231,506.8288,2815.0
2022-12-02 12:10:00,525.08,525.08,524.1,524.98,4552.0,507.1475,507.1475,506.201,507.0509,4552.0
2022-12-02 12:20:00,524.85,524.91,523.41,523.71,8807.0,506.9253,506.9833,505.5345,505.8243,8807.0
2022-12-02 12:30:00,523.83,523.98,523.34,523.48,1501.0,505.9402,506.085,505.4669,505.6021,1501.0
2022-12-02 12:40:00,523.32,523.72,523.2,523.49,3578.0,505.4476,505.8339,505.3317,505.6118,3578.0
2022-12-02 12:50:00,523.25,523.49,522.97,523.3,1300.0,505.38,505.6118,505.1095,505.4283,1300.0
2022-12-02 13:00:00,522.87,523.07,522.55,523.02,2333.0,505.013,505.2061,504.7039,505.1578,2333.0
2022-12-02 13:10:00,523.1,524.13,523.1,523.59,3958.0,505.2351,506.2299,505.2351,505.7084,3958.0
2022-12-02 13:20:00,523.56,523.56,522.86,523.51,2925.0,505.6794,505.6794,505.0033,505.6311,2925.0
2022-12-02 13:30:00,523.46,523.54,523.06,523.38,1618.0,505.5828,505.6601,505.1965,505.5055,1618.0
2022-12-02 13:40:00,523.37,523.61,523.12,523.42,2750.0,505.4959,505.7277,505.2544,505.5442,2750.0
2022-12-02 13:50:00,523.38,523.53,522.94,523.44,3702.0,505.5055,505.6504,505.0806,505.5635,3702.0
2022-12-02 14:00:00,523.42,523.42,522.79,522.79,1566.0,505.5442,505.5442,504.9357,504.9357,1566.0
2022-12-02 14:10:00,522.32,523.54,522.31,523.54,4510.0,504.4817,505.6601,504.4721,505.6601,4510.0
2022-12-02 14:20:00,523.54,523.6,522.95,523.04,2002.0,505.6601,505.718,505.0902,505.1772,2002.0
2022-12-02 14:30:00,522.77,523.17,522.63,522.81,2457.0,504.9164,505.3027,504.7812,504.955,2457.0
2022-12-02 14:40:00,522.7,523.7,522.67,523.7,6593.0,504.8488,505.8146,504.8198,505.8146,6593.0
2022-12-02 14:50:00,523.72,524.64,523.5,524.47,3300.0,505.8339,506.7225,505.6214,506.5583,3300.0
2022-12-02 15:00:00,524.64,524.99,524.41,524.81,4150.0,506.7225,507.0606,506.5004,506.8867,4150.0
2022-12-02 15:10:00,524.88,525.32,524.73,524.79,4026.0,506.9543,507.3793,506.8094,506.8674,4026.0
2022-12-02 15:20:00,524.73,524.73,523.56,523.72,4831.0,506.8094,506.8094,505.6794,505.8339,4831.0
2022-12-02 15:30:00,523.72,524.0,522.89,523.28,16302.0,505.8339,506.1044,505.0323,505.409,16302.0
2022-12-02 15:40:00,523.31,523.39,522.18,522.25,28015.0,505.4379,505.5152,504.3465,504.4141,28015.0
2022-12-02 15:50:00,522.03,523.43,521.92,523.43,45817.0,504.2016,505.5538,504.0954,505.5538,45817.0
2022-12-02 16:00:00,523.6,523.6,523.6,523.6,135769.0,505.718,505.718,505.718,505.718,135769.0
2022-12-02 16:10:00,523.6,523.6,523.6,523.6,218.0,505.718,505.718,505.718,505.718,218.0
2022-12-05 09:30:00,517.25,519.76,517.25,518.94,25438.0,499.5849,502.0092,499.5849,501.2172,25438.0
2022-12-05 09:40:00,519.07,520.32,518.09,518.28,10660.0,501.3427,502.55,500.3962,500.5797,10660.0
2022-12-05 09:50:00,518.26,519.82,517.99,518.22,9837.0,500.5604,502.0671,500.2996,500.5218,9837.0
2022-12-05 10:00:00,518.22,520.15,517.05,520.15,12065.0,500.5218,502.3859,499.3917,502.3859,12065.0
2022-12-05 10:10:00,520.52,522.26,520.28,521.64,10211.0,502.7432,504.4238,502.5114,503.825,10211.0
2022-12-05 10:20:00,521.92,523.32,521.44,522.55,7031.0,504.0954,505.4476,503.6318,504.7039,7031.0
2022-12-05 10:30:00,522.97,524.42,522.93,524.39,7777.0,505.1095,506.51,505.0709,506.481,7777.0
2022-12-05 10:40:00,524.53,524.56,523.16,523.16,4221.0,506.6163,506.6452,505.2931,505.2931,4221.0
2022-12-05 10:50:00,523.15,524.64,523.15,524.62,10370.0,505.2834,506.7225,505.2834,506.7032,10370.0
2022-12-05 11:00:00,524.52,524.62,523.53,523.76,5811.0,506.6066,506.7032,505.6504,505.8726,5811.0
2022-12-05 11:10:00,523.85,525.18,523.73,524.87,3910.0,505.9595,507.2441,505.8436,506.9447,3910.0
2022-12-05 11:20:00,524.54,524.76,524.01,524.36,2414.0,506.6259,506.8384,506.114,506.4521,2414.0
2022-12-05 11:30:00,524.29,525.59,523.75,525.59,4819.0,506.3845,507.6401,505.8629,507.6401,4819.0
2022-12-05 11:40:00,525.58,525.58,525.17,525.37,4879.0,507.6304,507.6304,507.2344,507.4276,4879.0
2022-12-05 11:50:00,525.32,525.35,524.28,524.55,7756.0,507.3793,507.4083,506.3748,506.6356,7756.0
2022-12-05 12:00:00,524.46,524.74,523.73,524.74,1700.0,506.5487,506.8191,505.8436,506.8191,1700.0
2022-12-05 12:10:00,524.74,524.86,524.2,524.24,5080.0,506.8191,506.935,506.2975,506.3362,5080.0
2022-12-05 12:20:00,524.01,524.64,523.81,524.17,4409.0,506.114,506.7225,505.9209,506.2686,4409.0
2022-12-05 12:30:00,524.13,524.13,523.34,523.48,4568.0,506.2299,506.2299,505.4669,505.6021,4568.0
2022-12-05 12:40:00,524.15,524.15,523.45,523.94,4731.0,506.2492,506.2492,505.5731,506.0464,4731.0
2022-12-05 12:50:00,523.79,524.35,523.68,524.19,8139.0,505.9015,506.4424,505.7953,506.2879,8139.0
2022-12-05 13:00:00,524.18,525.07,524.04,524.79,13487.0,506.2782,507.1378,506.143,506.8674,13487.0
2022-12-05 13:10:00,524.7,525.33,524.69,525.01,12336.0,506.7805,507.3889,506.7708,507.0799,12336.0
2022-12-05 13:20:00,525.04,525.04,524.28,524.28,2424.0,507.1088,507.1088,506.3748,506.3748,2424.0
2022-12-05 13:30:00,523.97,524.16,523.84,524.16,5292.0,506.0754,506.2589,505.9498,506.2589,5292.0
2022-12-05 13:40:00,524.15,524.16,523.15,523.15,3279.0,506.2492,506.2589,505.2834,505.2834,3279.0
2022-12-05 13:50:00,523.29,523.29,521.84,521.88,2049.0,505.4186,505.4186,504.0181,504.0568,2049.0
2022-12-05 14:00:00,521.78,521.85,521.0,521.0,6457.0,503.9602,504.0278,503.2068,503.2068,6457.0
2022-12-05 14:10:00,520.98,521.08,520.66,520.77,5087.0,503.1875,503.2841,502.8784,502.9847,5087.0
2022-12-05 14:20:00,520.69,520.69,519.77,520.32,7925.0,502.9074,502.9074,502.0188,502.55,7925.0
2022-12-05 14:30:00,520.24,520.4,520.07,520.28,4868.0,502.4728,502.6273,502.3086,502.5114,4868.0
2022-12-05 14:40:00,520.28,520.34,519.56,519.96,5106.0,502.5114,502.5694,501.816,502.2023,5106.0
2022-12-05 14:50:00,519.84,521.46,519.83,521.35,4497.0,502.0864,503.6511,502.0768,503.5449,4497.0
2022-12-05 15:00:00,521.2,521.84,521.2,521.84,4605.0,503.4,504.0181,503.4,504.0181,4605.0
2022-12-05 15:10:00,521.79,523.29,521.7,522.92,5575.0,503.9698,505.4186,503.8829,505.0613,5575.0
2022-12-05 15:20:00,522.89,522.89,521.54,521.54,12363.0,505.0323,505.0323,503.7284,503.7284,12363.0
2022-12-05 15:30:00,521.51,521.83,521.0,521.2,11745.0,503.6994,504.0085,503.2068,503.4,11745.0
2022-12-05 15:40:00,521.21,521.94,520.71,521.64,13347.0,503.4096,504.1147,502.9267,503.825,13347.0
2022-12-05 15:50:00,521.72,522.52,521.21,522.28,39618.0,503.9022,504.6749,503.4096,504.4431,39618.0
2022-12-05 16:00:00,522.34,522.34,522.34,522.34,150265.0,504.5011,504.5011,504.5011,504.5011,150265.0
2022-12-05 16:10:00,522.34,522.34,522.34,522.34,0.0,504.5011,504.5011,504.5011,504.5011,0.0
2022-12-06 09:30:00,523.45,527.58,523.34,527.21,26964.0,505.5731,509.5621,505.4669,509.2047,26964.0
2022-12-06 09:40:00,527.34,528.68,525.75,527.6,24721.0,509.3303,510.6245,507.7946,509.5814,24721.0
2022-12-06 09:50:00,527.34,528.74,527.08,527.56,18449.0,509.3303,510.6825,509.0792,509.5428,18449.0
2022-12-06 10:00:00,527.26,527.8,526.17,527.68,19744.0,509.253,509.7746,508.2003,509.6587,19744.0
2022-12-06 10:10:00,527.63,527.88,526.48,526.94,9824.0,509.6104,509.8519,508.4997,508.944,9824.0
2022-12-06 10:20:00,526.94,527.63,526.24,526.55,24255.0,508.944,509.6104,508.2679,508.5673,24255.0
2022-12-06 10:30:00,526.48,527.14,526.14,526.53,20092.0,508.4997,509.1371,508.1713,508.548,20092.0
2022-12-06 10:40:00,526.38,526.64,525.96,526.58,41416.0,508.4031,508.6542,507.9974,508.5963,41416.0
2022-12-06 10:50:00,526.47,527.23,525.15,525.38,30267.0,508.49,509.2241,507.2151,507.4372,30267.0
2022-12-06 11:00:00,525.38,526.6,525.3,525.8,20814.0,507.4372,508.6156,507.36,507.8429,20814.0
2022-12-06 11:10:00,526.09,526.39,524.76,525.31,16758.0,508.123,508.4127,506.8384,507.3696,16758.0
2022-12-06 11:20:00,525.48,526.72,525.4,526.71,12489.0,507.5338,508.7315,507.4566,508.7218,12489.0
2022-12-06 11:30:00,526.75,527.56,526.72,527.56,7424.0,508.7604,509.5428,508.7315,509.5428,7424.0
2022-12-06 11:40:00,527.6,527.63,527.17,527.21,6267.0,509.5814,509.6104,509.1661,509.2047,6267.0
2022-12-06 11:50:00,527.26,528.65,527.26,528.65,24958.0,509.253,510.5956,509.253,510.5956,24958.0
2022-12-06 12:00:00,529.0,530.26,529.0,530.26,7718.0,510.9336,512.1506,510.9336,512.1506,7718.0
2022-12-06 12:10:00,530.11,530.25,528.91,529.54,34756.0,512.0057,512.1409,510.8467,511.4552,34756.0
2022-12-06 12:20:00,529.71,529.74,528.52,528.63,5573.0,511.6194,511.6483,510.47,510.5762,5573.0
2022-12-06 12:30:00,528.43,528.6,527.81,528.02,20831.0,510.3831,510.5473,509.7842,509.9871,20831.0
2022-12-06 12:40:00,528.02,528.17,527.45,527.85,4420.0,509.9871,510.132,509.4365,509.8229,4420.0
2022-12-06 12:50:00,528.13,528.82,527.96,528.6,3532.0,510.0933,510.7598,509.9291,510.5473,3532.0
2022-12-06 13:00:00,528.6,528.6,526.49,526.53,6808.0,510.5473,510.5473,508.5093,508.548,6808.0
2022-12-06 13:10:00,526.46,527.24,526.2,526.99,10875.0,508.4804,509.2337,508.2292,508.9923,10875.0
2022-12-06 13:20:00,527.11,527.69,526.76,526.78,8307.0,509.1082,509.6683,508.7701,508.7894,8307.0
2022-12-06 13:30:00,527.06,527.06,526.16,526.17,7226.0,509.0599,509.0599,508.1906,508.2003,7226.0
2022-12-06 13:40:00,526.12,527.16,525.95,526.79,7443.0,508.152,509.1564,507.9878,508.7991,7443.0
2022-12-06 13:50:00,526.8,526.99,526.18,526.48,8492.0,508.8087,508.9923,508.2099,508.4997,8492.0
2022-12-06 14:00:00,526.64,526.65,525.87,525.92,7305.0,508.6542,508.6639,507.9105,507.9588,7305.0
2022-12-06 14:10:00,526.02,527.62,525.56,527.45,10996.0,508.0554,509.6007,507.6111,509.4365,10996.0
2022-12-06 14:20:00,527.38,527.45,526.76,526.84,5532.0,509.3689,509.4365,508.7701,508.8474,5532.0
2022-12-06 14:30:00,526.85,527.48,526.59,527.2,6218.0,508.857,509.4655,508.6059,509.1951,6218.0
2022-12-06 14:40:00,527.3,527.57,526.99,527.02,5072.0,509.2917,509.5524,508.9923,509.0212,5072.0
2022-12-06 14:50:00,527.02,527.1,526.71,526.92,5075.0,509.0212,509.0985,508.7218,508.9246,5075.0
2022-12-06 15:00:00,527.04,527.34,526.68,526.78,6979.0,509.0405,509.3303,508.6928,508.7894,6979.0
2022-12-06 15:10:00,526.75,527.12,526.41,526.57,13834.0,508.7604,509.1178,508.4321,508.5866,13834.0
2022-12-06 15:20:00,526.72,526.79,525.4,525.56,12489.0,508.7315,508.7991,507.4566,507.6111,12489.0
2022-12-06 15:30:00,525.58,527.81,525.58,527.81,14412.0,507.6304,509.7842,507.6304,509.7842,14412.0
2022-12-06 15:40:00,527.9,529.18,527.5,529.11,13820.0,509.8712,511.1075,509.4848,511.0398,13820.0
2022-12-06 15:50:00,529.21,529.98,528.41,528.41,77662.0,511.1364,511.8801,510.3638,510.3638,77662.0
2022-12-06 16:00:00,528.4,528.4,528.4,528.4,292590.0,510.3541,510.3541,510.3541,510.3541,292590.0
2022-12-06 16:10:00,528.4,528.4,528.4,528.4,0.0,510.3541,510.3541,510.3541,510.3541,0.0
2022-12-07 09:30:00,528.6,534.82,528.6,531.43,25538.0,510.5473,516.5548,510.5473,513.2806,25538.0
2022-12-07 09:40:00,531.4,532.66,530.14,531.56,15158.0,513.2516,514.4686,512.0347,513.4062,15158.0
2022-12-07 09:50:00,530.39,531.04,529.29,531.04,6204.0,512.2761,512.9039,511.2137,512.9039,6204.0
2022-12-07 10:00:00,530.61,532.85,530.39,531.13,5888.0,512.4886,514.6521,512.2761,512.9909,5888.0
2022-12-07 10:10:00,530.8,531.35,528.83,530.83,4955.0,512.6721,513.2033,510.7694,512.7011,4955.0
2022-12-07 10:20:00,530.8,532.15,530.43,532.03,5176.0,512.6721,513.976,512.3148,513.8601,5176.0
2022-12-07 10:30:00,532.19,532.19,530.25,530.32,7889.0,514.0147,514.0147,512.1409,512.2085,7889.0
2022-12-07 10:40:00,530.46,531.32,530.26,531.17,6319.0,512.3437,513.1744,512.1506,513.0295,6319.0
2022-12-07 10:50:00,531.32,532.39,531.17,532.25,4759.0,513.1744,514.2078,513.0295,514.0726,4759.0
2022-12-07 11:00:00,532.4,532.78,531.96,532.51,9758.0,514.2175,514.5845,513.7925,514.3237,9758.0
2022-12-07 11:10:00,532.6,534.5,532.58,534.18,6974.0,514.4107,516.2458,514.3913,515.9367,6974.0
2022-12-07 11:20:00,534.04,534.04,532.78,532.83,5989.0,515.8015,515.8015,514.5845,514.6328,5989.0
2022-12-07 11:30:00,532.84,532.86,531.84,532.47,3233.0,514.6425,514.6618,513.6766,514.2851,3233.0
2022-12-07 11:40:00,532.69,533.23,532.66,532.89,3444.0,514.4976,515.0191,514.4686,514.6908,3444.0
2022-12-07 11:50:00,532.92,533.02,531.75,533.02,3409.0,514.7197,514.8163,513.5897,514.8163,3409.0
2022-12-07 12:00:00,533.11,533.11,532.16,532.86,3904.0,514.9032,514.9032,513.9857,514.6618,3904.0
2022-12-07 12:10:00,532.78,533.39,531.9,533.18,155769.0,514.5845,515.1737,513.7346,514.9709,155769.0
2022-12-07 12:20:00,533.18,533.18,532.52,532.79,5735.0,514.9709,514.9709,514.3334,514.5942,5735.0
2022-12-07 12:30:00,532.57,532.57,531.26,531.29,2000.0,514.3817,514.3817,513.1164,513.1454,2000.0
2022-12-07 12:40:00,531.1,532.01,531.1,531.67,26410.0,512.9619,513.8408,512.9619,513.5124,26410.0
2022-12-07 12:50:00,531.24,531.39,529.82,529.83,44986.0,513.0971,513.242,511.7256,511.7353,44986.0
2022-12-07 13:00:00,529.79,529.96,528.96,529.78,2067.0,511.6966,511.8608,510.895,511.687,2067.0
2022-12-07 13:10:00,529.75,531.17,529.74,531.17,2844.0,511.658,513.0295,511.6483,513.0295,2844.0
2022-12-07 13:20:00,530.83,530.83,529.97,530.04,2375.0,512.7011,512.7011,511.8705,511.9381,2375.0
2022-12-07 13:30:00,529.78,529.92,529.18,529.54,5539.0,511.687,511.8222,511.1075,511.4552,5539.0
2022-12-07 13:40:00,529.3,529.8,529.2,529.46,4425.0,511.2234,511.7063,511.1268,511.3779,4425.0
2022-12-07 13:50:00,529.54,529.63,529.14,529.42,4672.0,511.4552,511.5421,511.0688,511.3393,4672.0
2022-12-07 14:00:00,529.54,529.54,528.49,528.49,3049.0,511.4552,511.4552,510.441,510.441,3049.0
2022-12-07 14:10:00,528.51,529.45,528.24,529.25,6037.0,510.4603,511.3682,510.1996,511.1751,6037.0
2022-12-07 14:20:00,529.25,530.13,529.06,529.99,3841.0,511.1751,512.025,510.9916,511.8898,3841.0
2022-12-07 14:30:00,529.93,530.29,529.8,530.18,4832.0,511.8318,512.1796,511.7063,512.0733,4832.0
2022-12-07 14:40:00,530.3,530.3,529.52,529.52,3081.0,512.1892,512.1892,511.4358,511.4358,3081.0
2022-12-07 14:50:00,529.34,529.7,529.11,529.39,6346.0,511.262,511.6097,511.0398,511.3103,6346.0
2022-12-07 15:00:00,529.39,529.85,528.62,528.62,8223.0,511.3103,511.7546,510.5666,510.5666,8223.0
2022-12-07 15:10:00,528.87,529.0,528.21,528.61,7839.0,510.808,510.9336,510.1706,510.5569,7839.0
2022-12-07 15:20:00,528.64,529.54,528.39,529.54,9178.0,510.5859,511.4552,510.3444,511.4552,9178.0
2022-12-07 15:30:00,529.63,530.04,529.3,530.0,7225.0,511.5421,511.9381,511.2234,511.8995,7225.0
2022-12-07 15:40:00,530.0,530.27,529.71,529.71,12332.0,511.8995,512.1602,511.6194,511.6194,12332.0
2022-12-07 15:50:00,529.34,530.23,529.27,529.81,53434.0,511.262,512.1216,511.1944,511.7159,53434.0
2022-12-07 16:00:00,529.9,529.9,529.9,529.9,340244.0,511.8029,511.8029,511.8029,511.8029,340244.0
2022-12-07 16:10:00,529.9,529.9,529.9,529.9,0.0,511.8029,511.8029,511.8029,511.8029,0.0
2022-12-08 09:30:00,531.86,532.38,530.78,532.03,10400.0,513.6959,514.1982,512.6528,513.8601,10400.0
2022-12-08 09:40:00,532.86,532.86,528.72,530.17,8080.0,514.6618,514.6618,510.6632,512.0636,8080.0
2022-12-08 09:50:00,529.58,530.47,528.68,530.37,6679.0,511.4938,512.3534,510.6245,512.2568,6679.0
2022-12-08 10:00:00,530.53,532.02,530.29,531.47,10077.0,512.4114,513.8505,512.1796,513.3193,10077.0
2022-12-08 10:10:00,531.2,532.38,530.91,532.26,7431.0,513.0585,514.1982,512.7784,514.0823,7431.0
2022-12-08 10:20:00,532.74,532.74,531.59,531.99,5967.0,514.5459,514.5459,513.4352,513.8215,5967.0
2022-12-08 10:30:00,531.78,532.25,531.11,532.01,9694.0,513.6187,514.0726,512.9715,513.8408,9694.0
2022-12-08 10:40:00,531.85,533.42,531.76,533.42,4642.0,513.6863,515.2027,513.5993,515.2027,4642.0
2022-12-08 10:50:00,533.69,533.71,533.0,533.12,8655.0,515.4634,515.4828,514.797,514.9129,8655.0
2022-12-08 11:00:00,533.07,533.18,531.81,531.85,3521.0,514.8646,514.9709,513.6476,513.6863,3521.0
2022-12-08 11:10:00,531.95,531.95,531.35,531.69,3394.0,513.7829,513.7829,513.2033,513.5317,3394.0
2022-12-08 11:20:00,531.74,532.15,531.12,531.98,4452.0,513.58,513.976,512.9812,513.8118,4452.0
2022-12-08 11:30:00,532.08,532.36,531.51,531.81,2929.0,513.9084,514.1789,513.3579,513.6476,2929.0
2022-12-08 11:40:00,531.73,532.35,531.73,531.93,5209.0,513.5704,514.1692,513.5704,513.7635,5209.0
2022-12-08 11:50:00,531.8,532.15,531.59,532.13,2623.0,513.638,513.976,513.4352,513.9567,2623.0
2022-12-08 12:00:00,531.9,532.78,531.8,532.5,4523.0,513.7346,514.5845,513.638,514.3141,4523.0
2022-12-08 12:10:00,532.92,533.18,532.61,532.76,2904.0,514.7197,514.9709,514.4203,514.5652,2904.0
2022-12-08 12:20:00,532.77,532.89,532.42,532.62,3771.0,514.5749,514.6908,514.2368,514.43,3771.0
2022-12-08 12:30:00,532.64,532.64,531.6,531.94,3037.0,514.4493,514.4493,513.4448,513.7732,3037.0
2022-12-08 12:40:00,531.83,531.92,530.98,531.17,1907.0,513.667,513.7539,512.846,513.0295,1907.0
2022-12-08 12:50:00,531.36,531.86,531.19,531.86,2979.0,513.213,513.6959,513.0488,513.6959,2979.0
2022-12-08 13:00:00,531.93,532.29,531.68,531.95,2693.0,513.7635,514.1112,513.5221,513.7829,2693.0
2022-12-08 13:10:00,531.82,532.58,531.82,532.58,2327.0,513.6573,514.3913,513.6573,514.3913,2327.0
2022-12-08 13:20:00,532.3,532.3,531.79,532.01,2861.0,514.1209,514.1209,513.6283,513.8408,2861.0
2022-12-08 13:30:00,532.59,533.22,532.0,532.0,3029.0,514.401,515.0095,513.8312,513.8312,3029.0
2022-12-08 13:40:00,532.12,532.64,531.15,531.4,5980.0,513.9471,514.4493,513.0102,513.2516,5980.0
2022-12-08 13:50:00,531.52,531.68,531.23,531.36,2926.0,513.3675,513.5221,513.0874,513.213,2926.0
2022-12-08 14:00:00,531.07,531.07,529.23,529.3,4298.0,512.9329,512.9329,511.1558,511.2234,4298.0
2022-12-08 14:10:00,529.39,529.89,529.17,529.19,3235.0,511.3103,511.7932,511.0978,511.1171,3235.0
2022-12-08 14:20:00,529.38,529.38,528.28,528.56,2885.0,511.3006,511.3006,510.2382,510.5086,2885.0
2022-12-08 14:30:00,528.51,529.05,528.38,529.05,3477.0,510.4603,510.9819,510.3348,510.9819,3477.0
2022-12-08 14:40:00,529.1,529.3,528.76,528.89,2162.0,511.0302,511.2234,510.7018,510.8274,2162.0
2022-12-08 14:50:00,528.69,529.5,528.63,529.17,2799.0,510.6342,511.4165,510.5762,511.0978,2799.0
2022-12-08 15:00:00,529.23,529.45,528.75,529.45,4085.0,511.1558,511.3682,510.6921,511.3682,4085.0
2022-12-08 15:10:00,529.28,529.95,529.28,529.82,2903.0,511.204,511.8512,511.204,511.7256,2903.0
2022-12-08 15:20:00,529.87,530.17,529.58,530.04,3479.0,511.7739,512.0636,511.4938,511.9381,3479.0
2022-12-08 15:30:00,530.15,530.36,529.08,529.08,5408.0,512.0443,512.2472,511.0109,511.0109,5408.0
2022-12-08 15:40:00,528.98,529.07,528.17,528.56,7640.0,510.9143,511.0012,510.132,510.5086,7640.0
2022-12-08 15:50:00,528.3,529.12,528.04,528.86,31008.0,510.2575,511.0495,510.0064,510.7984,31008.0
2022-12-08 16:00:00,529.12,529.12,529.12,529.12,111055.0,511.0495,511.0495,511.0495,511.0495,111055.0
2022-12-08 16:10:00,529.12,529.12,529.12,529.12,0.0,511.0495,511.0495,511.0495,511.0495,0.0
2022-12-09 09:30:00,529.11,529.59,525.82,526.0,14402.0,511.0398,511.5035,507.8622,508.0361,14402.0
2022-12-09 09:40:00,525.59,526.17,524.0,526.04,6156.0,507.6401,508.2003,506.1044,508.0747,6156.0
2022-12-09 09:50:00,526.42,526.42,525.09,525.79,3966.0,508.4417,508.4417,507.1571,507.8332,3966.0
2022-12-09 10:00:00,526.55,527.78,525.84,526.68,7615.0,508.5673,509.7553,507.8815,508.6928,7615.0
2022-12-09 10:10:00,526.82,527.28,525.53,526.35,3960.0,508.8281,509.2723,507.5821,508.3741,3960.0
2022-12-09 10:20:00,526.71,527.29,526.14,526.88,9966.0,508.7218,509.282,508.1713,508.886,9966.0
2022-12-09 10:30:00,526.81,527.59,526.62,527.29,4000.0,508.8184,509.5718,508.6349,509.282,4000.0
2022-12-09 10:40:00,527.22,528.14,527.21,528.14,5650.0,509.2144,510.103,509.2047,510.103,5650.0
2022-12-09 10:50:00,527.31,528.44,527.31,528.18,4824.0,509.3013,510.3927,509.3013,510.1416,4824.0
2022-12-09 11:00:00,528.12,528.81,527.8,528.03,17264.0,510.0837,510.7501,509.7746,509.9967,17264.0
2022-12-09 11:10:00,527.76,528.17,527.64,528.03,5719.0,509.736,510.132,509.6201,509.9967,5719.0
2022-12-09 11:20:00,528.22,530.76,527.9,530.65,15704.0,510.1802,512.6335,509.8712,512.5273,15704.0
2022-12-09 11:30:00,530.46,531.02,529.49,529.5,9961.0,512.3437,512.8846,511.4069,511.4165,9961.0
2022-12-09 11:40:00,529.59,531.27,529.59,531.11,4068.0,511.5035,513.1261,511.5035,512.9715,4068.0
2022-12-09 11:50:00,531.29,531.68,530.73,530.73,4290.0,513.1454,513.5221,512.6045,512.6045,4290.0
2022-12-09 12:00:00,530.28,530.75,529.98,529.98,1855.0,512.1699,512.6238,511.8801,511.8801,1855.0
2022-12-09 12:10:00,530.05,530.34,529.97,530.16,3646.0,511.9477,512.2278,511.8705,512.054,3646.0
2022-12-09 12:20:00,530.01,531.21,529.53,530.95,7866.0,511.9091,513.0681,511.4455,512.817,7866.0
2022-12-09 12:30:00,531.15,531.22,530.77,530.89,5281.0,513.0102,513.0778,512.6432,512.7591,5281.0
2022-12-09 12:40:00,530.85,530.85,530.0,530.39,2956.0,512.7204,512.7204,511.8995,512.2761,2956.0
2022-12-09 12:50:00,530.19,530.8,530.08,530.75,2740.0,512.083,512.6721,511.9767,512.6238,2740.0
2022-12-09 13:00:00,530.7,530.71,529.88,530.4,5710.0,512.5755,512.5852,511.7836,512.2858,5710.0
2022-12-09 13:10:00,530.47,531.06,530.4,531.06,2115.0,512.3534,512.9233,512.2858,512.9233,2115.0
2022-12-09 13:20:00,530.66,530.82,530.48,530.71,4096.0,512.5369,512.6914,512.3631,512.5852,4096.0
2022-12-09 13:30:00,530.58,531.48,530.56,531.38,2755.0,512.4596,513.3289,512.4403,513.2323,2755.0
2022-12-09 13:40:00,531.37,531.46,530.52,530.74,2111.0,513.2227,513.3096,512.4017,512.6142,2111.0
2022-12-09 13:50:00,530.86,530.87,530.52,530.8,2866.0,512.7301,512.7397,512.4017,512.6721,2866.0
2022-12-09 14:00:00,530.5,530.5,529.7,530.4,7187.0,512.3824,512.3824,511.6097,512.2858,7187.0
2022-12-09 14:10:00,530.35,530.82,530.23,530.52,2450.0,512.2375,512.6914,512.1216,512.4017,2450.0
2022-12-09 14:20:00,530.66,531.18,530.52,531.13,3399.0,512.5369,513.0392,512.4017,512.9909,3399.0
2022-12-09 14:30:00,531.0,531.1,530.54,530.54,3153.0,512.8653,512.9619,512.421,512.421,3153.0
2022-12-09 14:40:00,530.47,530.88,530.18,530.88,5790.0,512.3534,512.7494,512.0733,512.7494,5790.0
2022-12-09 14:50:00,530.62,531.46,530.61,531.35,3808.0,512.4983,513.3096,512.4886,513.2033,3808.0
2022-12-09 15:00:00,531.42,531.88,531.2,531.2,3806.0,513.271,513.7152,513.0585,513.0585,3806.0
2022-12-09 15:10:00,531.28,532.08,531.28,531.52,3681.0,513.1357,513.9084,513.1357,513.3675,3681.0
2022-12-09 15:20:00,531.47,531.64,530.68,530.68,3751.0,513.3193,513.4834,512.5562,512.5562,3751.0
2022-12-09 15:30:00,530.67,530.72,528.66,528.66,57100.0,512.5466,512.5949,510.6052,510.6052,57100.0
2022-12-09 15:40:00,528.42,528.45,527.48,527.77,6308.0,510.3734,510.4024,509.4655,509.7456,6308.0
2022-12-09 15:50:00,527.47,527.47,524.75,524.95,58810.0,509.4559,509.4559,506.8288,507.0219,58810.0
2022-12-09 16:00:00,524.92,524.92,524.92,524.92,132384.0,506.9929,506.9929,506.9929,506.9929,132384.0
2022-12-09 16:10:00,524.37,524.37,524.37,524.37,100.0,506.4617,506.4617,506.4617,506.4617,100.0
2022-12-12 09:30:00,526.79,529.58,525.52,527.95,9435.0,508.7991,511.4938,507.5725,509.9195,9435.0
2022-12-12 09:40:00,528.99,529.8,527.75,528.15,6541.0,510.9239,511.7063,509.7263,510.1126,6541.0
2022-12-12 09:50:00,528.04,528.83,526.6,527.88,9661.0,510.0064,510.7694,508.6156,509.8519,9661.0
2022-12-12 10:00:00,527.95,528.24,527.12,527.59,5904.0,509.9195,510.1996,509.1178,509.5718,5904.0
2022-12-12 10:10:00,527.95,529.25,527.62,529.1,7784.0,509.9195,511.1751,509.6007,511.0302,7784.0
2022-12-12 10:20:00,529.08,531.96,529.01,531.95,5970.0,511.0109,513.7925,510.9433,513.7829,5970.0
2022-12-12 10:30:00,531.88,532.91,530.89,531.13,12033.0,513.7152,514.7101,512.7591,512.9909,12033.0
2022-12-12 10:40:00,530.88,532.27,530.87,531.69,15131.0,512.7494,514.0919,512.7397,513.5317,15131.0
2022-12-12 10:50:00,531.68,531.97,531.34,531.45,6447.0,513.5221,513.8022,513.1937,513.2999,6447.0
2022-12-12 11:00:00,531.26,531.8,530.82,531.63,4517.0,513.1164,513.638,512.6914,513.4738,4517.0
2022-12-12 11:10:00,531.5,532.15,531.29,531.51,8782.0,513.3482,513.976,513.1454,513.3579,8782.0
2022-12-12 11:20:00,531.7,532.09,531.37,531.53,4093.0,513.5414,513.9181,513.2227,513.3772,4093.0
2022-12-12 11:30:00,531.77,532.31,531.53,532.24,5697.0,513.609,514.1306,513.3772,514.063,5697.0
2022-12-12 11:40:00,532.05,532.22,531.69,532.15,3413.0,513.8794,514.0436,513.5317,513.976,3413.0
2022-12-12 11:50:00,532.15,532.8,531.92,532.05,3096.0,513.976,514.6038,513.7539,513.8794,3096.0
2022-12-12 12:00:00,532.1,532.23,531.68,531.68,4095.0,513.9277,514.0533,513.5221,513.5221,4095.0
2022-12-12 12:10:00,531.78,531.78,530.26,531.06,4162.0,513.6187,513.6187,512.1506,512.9233,4162.0
2022-12-12 12:20:00,531.11,532.36,531.11,532.33,5696.0,512.9715,514.1789,512.9715,514.1499,5696.0
2022-12-12 12:30:00,532.21,532.66,531.8,532.46,2689.0,514.034,514.4686,513.638,514.2754,2689.0
2022-12-12 12:40:00,532.86,533.55,532.67,532.86,3891.0,514.6618,515.3282,514.4783,514.6618,3891.0
2022-12-12 12:50:00,532.5,532.98,532.45,532.68,4397.0,514.3141,514.7777,514.2658,514.4879,4397.0
2022-12-12 13:00:00,532.68,532.69,531.54,531.63,13330.0,514.4879,514.4976,513.3869,513.4738,13330.0
2022-12-12 13:10:00,531.57,532.04,531.28,532.04,3017.0,513.4158,513.8698,513.1357,513.8698,3017.0
2022-12-12 13:20:00,531.83,532.08,531.52,531.59,3901.0,513.667,513.9084,513.3675,513.4352,3901.0
2022-12-12 13:30:00,531.83,532.7,531.55,532.7,4791.0,513.667,514.5072,513.3965,514.5072,4791.0
2022-12-12 13:40:00,532.81,532.82,532.46,532.7,4679.0,514.6135,514.6231,514.2754,514.5072,4679.0
2022-12-12 13:50:00,532.82,533.01,532.42,532.65,8149.0,514.6231,514.8067,514.2368,514.459,8149.0
2022-12-12 14:00:00,532.44,532.8,531.74,531.82,4827.0,514.2561,514.6038,513.58,513.6573,4827.0
2022-12-12 14:10:00,531.44,532.1,531.23,531.86,5928.0,513.2903,513.9277,513.0874,513.6959,5928.0
2022-12-12 14:20:00,531.86,531.98,530.84,531.2,4156.0,513.6959,513.8118,512.7108,513.0585,4156.0
2022-12-12 14:30:00,531.2,531.56,530.26,530.26,8037.0,513.0585,513.4062,512.1506,512.1506,8037.0
2022-12-12 14:40:00,530.25,530.98,530.07,530.61,3394.0,512.1409,512.846,511.9671,512.4886,3394.0
2022-12-12 14:50:00,530.61,531.49,530.31,531.49,11838.0,512.4886,513.3386,512.1989,513.3386,11838.0
2022-12-12 15:00:00,531.79,532.03,531.19,532.03,2633.0,513.6283,513.8601,513.0488,513.8601,2633.0
2022-12-12 15:10:00,532.14,532.14,531.75,531.81,6752.0,513.9664,513.9664,513.5897,513.6476,6752.0
2022-12-12 15:20:00,531.85,532.6,531.83,531.99,8916.0,513.6863,514.4107,513.667,513.8215,8916.0
2022-12-12 15:30:00,532.05,533.41,532.05,533.28,7728.0,513.8794,515.193,513.8794,515.0674,7728.0
2022-12-12 15:40:00,533.22,533.88,533.21,533.79,28402.0,515.0095,515.6469,514.9998,515.56,28402.0
2022-12-12 15:50:00,533.92,534.5,533.53,534.35,50796.0,515.6856,516.2458,515.3089,516.1009,50796.0
2022-12-12 16:00:00,534.18,534.18,531.81,531.82,143741.0,515.9367,515.9367,513.6476,513.6573,143741.0
2022-12-12 16:10:00,531.82,531.82,531.82,531.82,0.0,513.6573,513.6573,513.6573,513.6573,0.0
2022-12-13 09:30:00,540.0,544.01,530.04,532.09,28255.0,521.5579,525.431,511.9381,513.9181,28255.0
2022-12-13 09:40:00,532.19,532.58,526.72,526.72,6798.0,514.0147,514.3913,508.7315,508.7315,6798.0
2022-12-13 09:50:00,526.34,530.38,526.34,530.35,9908.0,508.3645,512.2665,508.3645,512.2375,9908.0
2022-12-13 10:00:00,530.36,530.58,527.45,528.07,7262.0,512.2472,512.4596,509.4365,510.0354,7262.0
2022-12-13 10:10:00,528.48,528.48,523.83,525.04,15054.0,510.4314,510.4314,505.9402,507.1088,15054.0
2022-12-13 10:20:00,525.06,525.34,521.7,522.32,16468.0,507.1282,507.3986,503.8829,504.4817,16468.0
2022-12-13 10:30:00,522.54,523.13,521.44,522.33,9998.0,504.6942,505.2641,503.6318,504.4914,9998.0
2022-12-13 10:40:00,522.17,522.89,521.38,522.41,6294.0,504.3369,505.0323,503.5738,504.5687,6294.0
2022-12-13 10:50:00,522.4,523.33,521.89,522.25,6617.0,504.559,505.4572,504.0664,504.4141,6617.0
2022-12-13 11:00:00,522.52,522.71,519.23,519.71,19811.0,504.6749,504.8584,501.4973,501.9609,19811.0
2022-12-13 11:10:00,519.4,520.3,518.38,519.75,10645.0,501.6615,502.5307,500.6763,501.9995,10645.0
2022-12-13 11:20:00,520.11,520.11,518.34,519.71,14202.0,502.3472,502.3472,500.6377,501.9609,14202.0
2022-12-13 11:30:00,520.14,521.72,520.14,521.19,6303.0,502.3762,503.9022,502.3762,503.3903,6303.0
2022-12-13 11:40:00,520.96,521.33,518.35,518.62,6769.0,503.1682,503.5256,500.6473,500.9081,6769.0
2022-12-13 11:50:00,518.37,519.81,517.82,519.81,6984.0,500.6666,502.0575,500.1354,502.0575,6984.0
2022-12-13 12:00:00,519.73,520.48,519.58,519.83,3657.0,501.9802,502.7046,501.8353,502.0768,3657.0
2022-12-13 12:10:00,519.71,519.78,517.94,518.12,4989.0,501.9609,502.0285,500.2513,500.4252,4989.0
2022-12-13 12:20:00,518.12,519.65,517.98,519.58,13544.0,500.4252,501.9029,500.29,501.8353,13544.0
2022-12-13 12:30:00,519.59,520.0,518.52,520.0,3628.0,501.845,502.241,500.8115,502.241,3628.0
2022-12-13 12:40:00,520.15,520.86,519.42,519.42,3687.0,502.3859,503.0716,501.6808,501.6808,3687.0
2022-12-13 12:50:00,519.27,519.66,518.71,519.11,3367.0,501.5359,501.9126,500.995,501.3814,3367.0
2022-12-13 13:00:00,519.32,519.64,518.86,519.18,3321.0,501.5842,501.8933,501.1399,501.449,3321.0
2022-12-13 13:10:00,519.75,521.6,519.75,521.6,3712.0,501.9995,503.7863,501.9995,503.7863,3712.0
2022-12-13 13:20:00,521.69,522.96,521.59,522.59,6329.0,503.8733,505.0999,503.7767,504.7425,6329.0
2022-12-13 13:30:00,522.73,522.84,521.92,522.77,4719.0,504.8777,504.984,504.0954,504.9164,4719.0
2022-12-13 13:40:00,522.44,523.16,522.1,523.16,2251.0,504.5976,505.2931,504.2693,505.2931,2251.0
2022-12-13 13:50:00,522.68,523.07,521.83,522.91,2691.0,504.8294,505.2061,504.0085,505.0516,2691.0
2022-12-13 14:00:00,522.7,523.35,521.64,521.83,6230.0,504.8488,505.4766,503.825,504.0085,6230.0
2022-12-13 14:10:00,522.1,522.35,521.54,522.18,5171.0,504.2693,504.5107,503.7284,504.3465,5171.0
2022-12-13 14:20:00,521.98,522.04,520.67,521.25,3065.0,504.1534,504.2113,502.8881,503.4483,3065.0
2022-12-13 14:30:00,521.29,521.7,521.14,521.7,3927.0,503.4869,503.8829,503.342,503.8829,3927.0
2022-12-13 14:40:00,521.42,522.44,521.18,522.34,3660.0,503.6125,504.5976,503.3807,504.5011,3660.0
2022-12-13 14:50:00,522.43,522.43,519.72,520.35,7935.0,504.588,504.588,501.9705,502.579,7935.0
2022-12-13 15:00:00,520.14,520.14,518.69,519.34,3115.0,502.3762,502.3762,500.9757,501.6035,3115.0
2022-12-13 15:10:00,518.96,519.8,518.64,519.62,6374.0,501.2365,502.0478,500.9274,501.874,6374.0
2022-12-13 15:20:00,519.46,519.82,518.91,519.46,11219.0,501.7194,502.0671,501.1882,501.7194,11219.0
2022-12-13 15:30:00,519.73,520.6,519.46,519.51,30731.0,501.9802,502.8205,501.7194,501.7677,30731.0
2022-12-13 15:40:00,519.37,519.7,518.59,519.28,11987.0,501.6325,501.9512,500.8791,501.5456,11987.0
2022-12-13 15:50:00,519.5,520.1,518.57,519.38,44906.0,501.758,502.3376,500.8598,501.6421,44906.0
2022-12-13 16:00:00,519.32,519.32,519.32,519.32,229751.0,501.5842,501.5842,501.5842,501.5842,229751.0
2022-12-13 16:10:00,519.32,519.32,519.32,519.32,0.0,501.5842,501.5842,501.5842,501.5842,0.0
2022-12-14 09:30:00,521.16,521.27,517.7,517.82,15247.0,503.3614,503.4676,500.0195,500.1354,15247.0
2022-12-14 09:40:00,518.02,519.47,517.75,519.07,6416.0,500.3286,501.7291,500.0678,501.3427,6416.0
2022-12-14 09:50:00,519.57,520.17,519.14,520.04,9252.0,501.8257,502.4052,501.4103,502.2796,9252.0
2022-12-14 10:00:00,520.01,520.68,519.31,519.55,10165.0,502.2506,502.8978,501.5745,501.8063,10165.0
2022-12-14 10:10:00,519.57,520.28,518.77,520.03,11135.0,501.8257,502.5114,501.053,502.2699,11135.0
2022-12-14 10:20:00,519.91,520.97,519.9,520.94,6375.0,502.154,503.1778,502.1444,503.1489,6375.0
2022-12-14 10:30:00,520.61,520.82,519.44,519.68,9758.0,502.8301,503.033,501.7001,501.9319,9758.0
2022-12-14 10:40:00,519.65,520.9,519.65,519.66,5950.0,501.9029,503.1102,501.9029,501.9126,5950.0
2022-12-14 10:50:00,520.01,520.14,519.12,519.75,4694.0,502.2506,502.3762,501.391,501.9995,4694.0
2022-12-14 11:00:00,519.75,520.72,519.74,520.64,3137.0,501.9995,502.9364,501.9899,502.8591,3137.0
2022-12-14 11:10:00,520.63,521.07,520.25,520.54,5410.0,502.8495,503.2744,502.4824,502.7625,5410.0
2022-12-14 11:20:00,520.28,520.61,519.67,520.61,11649.0,502.5114,502.8301,501.9222,502.8301,11649.0
2022-12-14 11:30:00,520.49,521.18,520.47,521.18,7297.0,502.7142,503.3807,502.6949,503.3807,7297.0
2022-12-14 11:40:00,521.0,521.21,520.7,520.84,3907.0,503.2068,503.4096,502.9171,503.0523,3907.0
2022-12-14 11:50:00,520.78,521.67,520.55,521.42,9857.0,502.9943,503.8539,502.7722,503.6125,9857.0
2022-12-14 12:00:00,521.44,521.58,520.88,521.26,5535.0,503.6318,503.767,503.0909,503.4579,5535.0
2022-12-14 12:10:00,521.23,521.36,520.87,521.27,13490.0,503.429,503.5545,503.0813,503.4676,13490.0
2022-12-14 12:20:00,521.32,521.71,521.19,521.63,16391.0,503.5159,503.8926,503.3903,503.8153,16391.0
2022-12-14 12:30:00,521.64,522.61,521.59,522.35,20433.0,503.825,504.7618,503.7767,504.5107,20433.0
2022-12-14 12:40:00,522.03,523.11,522.0,522.65,3510.0,504.2016,505.2448,504.1727,504.8005,3510.0
2022-12-14 12:50:00,522.57,522.62,522.16,522.35,2578.0,504.7232,504.7715,504.3272,504.5107,2578.0
2022-12-14 13:00:00,522.31,522.43,521.71,522.43,4482.0,504.4721,504.588,503.8926,504.588,4482.0
2022-12-14 13:10:00,522.24,522.39,521.81,521.96,2669.0,504.4045,504.5494,503.9892,504.134,2669.0
2022-12-14 13:20:00,521.99,522.0,521.69,521.78,1400.0,504.163,504.1727,503.8733,503.9602,1400.0
2022-12-14 13:30:00,521.86,522.25,521.4,522.0,6204.0,504.0375,504.4141,503.5932,504.1727,6204.0
2022-12-14 13:40:00,522.0,522.8,522.0,522.03,9160.0,504.1727,504.9453,504.1727,504.2016,9160.0
2022-12-14 13:50:00,522.03,522.41,521.83,521.9,2730.0,504.2016,504.5687,504.0085,504.0761,2730.0
2022-12-14 14:00:00,521.36,521.58,517.64,517.69,8269.0,503.5545,503.767,499.9616,500.0099,8269.0
2022-12-14 14:10:00,517.39,518.34,516.57,518.12,2898.0,499.7201,500.6377,498.9281,500.4252,2898.0
2022-12-14 14:20:00,518.22,518.49,517.67,518.2,5181.0,500.5218,500.7825,499.9905,500.5024,5181.0
2022-12-14 14:30:00,517.67,518.36,514.74,518.0,13218.0,499.9905,500.657,497.1606,500.3093,13218.0
2022-12-14 14:40:00,518.01,518.27,515.78,517.78,3363.0,500.3189,500.5701,498.1651,500.0968,3363.0
2022-12-14 14:50:00,518.69,519.1,516.83,519.1,4279.0,500.9757,501.3717,499.1792,501.3717,4279.0
2022-12-14 15:00:00,518.86,520.87,518.81,520.22,5346.0,501.1399,503.0813,501.0916,502.4535,5346.0
2022-12-14 15:10:00,520.9,522.28,520.08,520.09,12404.0,503.1102,504.4431,502.3182,502.3279,12404.0
2022-12-14 15:20:00,520.09,521.01,518.83,518.83,15032.0,502.3279,503.2165,501.1109,501.1109,15032.0
2022-12-14 15:30:00,518.35,518.65,517.23,518.28,6825.0,500.6473,500.9371,499.5656,500.5797,6825.0
2022-12-14 15:40:00,518.59,520.11,518.27,520.11,17018.0,500.8791,502.3472,500.5701,502.3472,17018.0
2022-12-14 15:50:00,520.3,520.94,519.87,520.05,41395.0,502.5307,503.1489,502.1154,502.2893,41395.0
2022-12-14 16:00:00,520.15,520.15,520.15,520.15,194792.0,502.3859,502.3859,502.3859,502.3859,194792.0
2022-12-14 16:10:00,520.15,520.15,520.15,520.15,0.0,502.3859,502.3859,502.3859,502.3859,0.0
2022-12-15 09:30:00,516.14,516.17,514.16,514.6,25153.0,498.5128,498.5418,496.6004,497.0254,25153.0
2022-12-15 09:40:00,514.56,515.19,513.14,513.14,5917.0,496.9868,497.5952,495.6153,495.6153,5917.0
2022-12-15 09:50:00,513.12,513.92,510.09,510.9,6102.0,495.5959,496.3686,492.6694,493.4518,6102.0
2022-12-15 10:00:00,510.45,511.25,509.5,511.25,9777.0,493.0171,493.7898,492.0996,493.7898,9777.0
2022-12-15 10:10:00,511.87,512.11,510.86,511.86,8597.0,494.3886,494.6204,493.4131,494.379,8597.0
2022-12-15 10:20:00,511.62,511.81,510.84,511.5,6519.0,494.1472,494.3307,493.3938,494.0313,6519.0
2022-12-15 10:30:00,511.42,513.04,510.59,512.84,5669.0,493.954,495.5187,493.1523,495.3255,5669.0
2022-12-15 10:40:00,512.58,513.31,511.44,511.97,9191.0,495.0744,495.7795,493.9733,494.4852,9191.0
2022-12-15 10:50:00,511.93,511.93,510.7,511.33,6090.0,494.4466,494.4466,493.2586,493.8671,6090.0
2022-12-15 11:00:00,511.67,512.12,511.27,511.37,8568.0,494.1955,494.6301,493.8091,493.9057,8568.0
2022-12-15 11:10:00,511.39,511.5,510.1,510.25,14358.0,493.925,494.0313,492.6791,492.824,14358.0
2022-12-15 11:20:00,510.25,510.75,508.83,509.21,48576.0,492.824,493.3069,491.4525,491.8195,48576.0
2022-12-15 11:30:00,509.25,510.6,508.88,510.6,20342.0,491.8581,493.162,491.5007,493.162,20342.0
2022-12-15 11:40:00,510.52,511.11,509.12,509.12,4731.0,493.0847,493.6546,491.7325,491.7325,4731.0
2022-12-15 11:50:00,509.11,510.13,508.78,509.77,28441.0,491.7229,492.7081,491.4042,492.3603,28441.0
2022-12-15 12:00:00,510.37,510.63,508.44,508.54,12837.0,492.9399,493.191,491.0758,491.1724,12837.0
2022-12-15 12:10:00,508.56,510.27,508.56,509.39,12123.0,491.1917,492.8433,491.1917,491.9933,12123.0
2022-12-15 12:20:00,509.57,509.59,507.42,508.34,30904.0,492.1672,492.1865,490.0906,490.9792,30904.0
2022-12-15 12:30:00,508.42,508.62,507.96,508.11,9704.0,491.0565,491.2496,490.6122,490.757,9704.0
2022-12-15 12:40:00,508.05,508.35,507.16,507.93,11354.0,490.6991,490.9888,489.8395,490.5832,11354.0
2022-12-15 12:50:00,507.8,507.8,507.21,507.3,4230.0,490.4576,490.4576,489.8878,489.9747,4230.0
2022-12-15 13:00:00,507.23,507.29,505.9,506.66,12523.0,489.9071,489.965,488.6225,489.3566,12523.0
2022-12-15 13:10:00,506.52,507.73,506.39,507.71,2220.0,489.2213,490.39,489.0958,490.3707,2220.0
2022-12-15 13:20:00,507.84,508.45,507.6,508.45,1416.0,490.4963,491.0854,490.2645,491.0854,1416.0
2022-12-15 13:30:00,508.2,508.71,508.15,508.66,4328.0,490.844,491.3365,490.7957,491.2883,4328.0
2022-12-15 13:40:00,508.52,508.88,507.87,507.97,3671.0,491.153,491.5007,490.5252,490.6218,3671.0
2022-12-15 13:50:00,507.97,507.97,506.94,507.16,3833.0,490.6218,490.6218,489.627,489.8395,3833.0
2022-12-15 14:00:00,507.14,507.8,506.7,507.18,15650.0,489.8202,490.4576,489.3952,489.8588,15650.0
2022-12-15 14:10:00,506.94,508.14,506.76,508.14,5024.0,489.627,490.786,489.4531,490.786,5024.0
2022-12-15 14:20:00,508.48,508.77,508.2,508.24,4566.0,491.1144,491.3945,490.844,490.8826,4566.0
2022-12-15 14:30:00,508.47,509.05,508.22,509.05,5014.0,491.1047,491.6649,490.8633,491.6649,5014.0
2022-12-15 14:40:00,509.62,510.14,509.03,509.2,9268.0,492.2155,492.7177,491.6456,491.8098,9268.0
2022-12-15 14:50:00,509.28,509.49,508.59,508.98,4845.0,491.8871,492.0899,491.2206,491.5973,4845.0
2022-12-15 15:00:00,509.53,510.94,509.53,510.92,7525.0,492.1285,493.4904,492.1285,493.4711,7525.0
2022-12-15 15:10:00,510.79,511.05,508.99,509.24,9557.0,493.3455,493.5966,491.607,491.8484,9557.0
2022-12-15 15:20:00,509.12,509.66,508.81,509.65,9287.0,491.7325,492.2541,491.4331,492.2444,9287.0
2022-12-15 15:30:00,509.7,510.64,509.01,509.12,9542.0,492.2927,493.2006,491.6263,491.7325,9542.0
2022-12-15 15:40:00,509.49,509.61,508.21,508.31,11379.0,492.0899,492.2058,490.8536,490.9502,11379.0
2022-12-15 15:50:00,508.53,509.04,507.82,508.68,70124.0,491.1627,491.6553,490.4769,491.3076,70124.0
2022-12-15 16:00:00,508.98,508.98,508.98,508.98,208433.0,491.5973,491.5973,491.5973,491.5973,208433.0
2022-12-15 16:10:00,508.98,508.98,508.98,508.98,0.0,491.5973,491.5973,491.5973,491.5973,0.0
2022-12-16 09:30:00,504.46,506.56,500.67,505.33,179739.0,487.2317,489.26,483.5711,488.072,179739.0
2022-12-16 09:40:00,505.34,505.34,500.06,500.86,13817.0,488.0816,488.0816,482.982,483.7546,13817.0
2022-12-16 09:50:00,501.2,502.05,499.62,501.7,14681.0,484.083,484.904,482.557,484.566,14681.0
2022-12-16 10:00:00,501.19,501.5,497.04,497.22,19303.0,484.0734,484.3728,480.0651,480.239,19303.0
2022-12-16 10:10:00,497.37,498.29,497.04,497.97,17624.0,480.3838,481.2724,480.0651,480.9633,17624.0
2022-12-16 10:20:00,498.16,498.51,496.87,498.25,21967.0,481.1469,481.4849,479.9009,481.2338,21967.0
2022-12-16 10:30:00,497.97,498.36,495.17,495.75,11678.0,480.9633,481.34,478.259,478.8192,11678.0
2022-12-16 10:40:00,495.77,497.95,495.38,497.49,26585.0,478.8385,480.944,478.4618,480.4997,26585.0
2022-12-16 10:50:00,497.5,497.91,497.13,497.91,12004.0,480.5094,480.9054,480.152,480.9054,12004.0
2022-12-16 11:00:00,497.65,497.86,496.94,496.95,8870.0,480.6543,480.8571,479.9685,479.9782,8870.0
2022-12-16 11:10:00,497.15,497.18,494.43,494.57,33453.0,480.1713,480.2003,477.5442,477.6795,33453.0
2022-12-16 11:20:00,494.58,495.22,493.62,494.57,13965.0,477.6891,478.3073,476.7619,477.6795,13965.0
2022-12-16 11:30:00,494.59,495.73,494.57,494.68,12833.0,477.6988,478.7998,477.6795,477.7857,12833.0
2022-12-16 11:40:00,494.55,494.55,493.12,493.62,12321.0,477.6601,477.6601,476.279,476.7619,12321.0
2022-12-16 11:50:00,493.62,493.66,491.85,491.85,13353.0,476.7619,476.8005,475.0524,475.0524,13353.0
2022-12-16 12:00:00,492.06,492.31,491.56,491.56,13407.0,475.2552,475.4966,474.7723,474.7723,13407.0
2022-12-16 12:10:00,491.57,493.28,491.5,493.28,11376.0,474.7819,476.4335,474.7143,476.4335,11376.0
2022-12-16 12:20:00,493.49,494.16,493.41,494.02,5475.0,476.6363,477.2835,476.5591,477.1482,5475.0
2022-12-16 12:30:00,494.31,495.42,494.31,495.23,8781.0,477.4283,478.5004,477.4283,478.3169,8781.0
2022-12-16 12:40:00,495.04,495.04,493.88,494.11,7967.0,478.1334,478.1334,477.013,477.2352,7967.0
2022-12-16 12:50:00,494.11,494.19,492.76,492.83,4307.0,477.2352,477.3124,475.9313,475.9989,4307.0
2022-12-16 13:00:00,492.84,493.68,492.81,493.68,8205.0,476.0085,476.8199,475.9796,476.8199,8205.0
2022-12-16 13:10:00,493.91,493.91,492.98,493.51,12595.0,477.042,477.042,476.1438,476.6557,12595.0
2022-12-16 13:20:00,493.41,493.9,493.04,493.05,4182.0,476.5591,477.0323,476.2017,476.2114,4182.0
2022-12-16 13:30:00,493.0,494.37,492.93,494.37,4298.0,476.1631,477.4863,476.0955,477.4863,4298.0
2022-12-16 13:40:00,494.32,494.83,494.11,494.51,5306.0,477.438,477.9306,477.2352,477.6215,5306.0
2022-12-16 13:50:00,494.52,494.66,493.88,494.56,9187.0,477.6312,477.7664,477.013,477.6698,9187.0
2022-12-16 14:00:00,494.36,495.17,494.36,495.12,7596.0,477.4766,478.259,477.4766,478.2107,7596.0
2022-12-16 14:10:00,495.23,497.13,495.23,495.73,10613.0,478.3169,480.152,478.3169,478.7998,10613.0
2022-12-16 14:20:00,495.47,495.68,494.58,495.02,7269.0,478.5487,478.7515,477.6891,478.1141,7269.0
2022-12-16 14:30:00,494.84,496.37,494.84,496.3,8671.0,477.9402,479.418,477.9402,479.3504,8671.0
2022-12-16 14:40:00,496.34,496.82,496.22,496.48,11786.0,479.389,479.8526,479.2731,479.5242,11786.0
2022-12-16 14:50:00,496.48,500.35,496.47,499.83,38423.0,479.5242,483.2621,479.5146,482.7598,38423.0
2022-12-16 15:00:00,499.84,500.72,499.6,500.13,13396.0,482.7695,483.6194,482.5377,483.0496,13396.0
2022-12-16 15:10:00,500.19,503.22,500.1,502.94,15679.0,483.1075,486.034,483.0206,485.7636,15679.0
2022-12-16 15:20:00,502.85,503.57,502.75,503.34,14529.0,485.6767,486.3721,485.5801,486.1499,14529.0
2022-12-16 15:30:00,503.25,503.56,502.4,502.4,17822.0,486.063,486.3624,485.242,485.242,17822.0
2022-12-16 15:40:00,502.29,502.83,500.95,501.98,33360.0,485.1358,485.6574,483.8416,484.8364,33360.0
2022-12-16 15:50:00,502.38,504.18,501.51,501.66,120753.0,485.2227,486.9613,484.3824,484.5273,120753.0
2022-12-16 16:00:00,502.05,502.05,502.05,502.05,1127488.0,484.904,484.904,484.904,484.904,1127488.0
2022-12-16 16:10:00,502.05,502.05,502.05,502.05,243.0,484.904,484.904,484.904,484.904,243.0
2022-12-19 09:30:00,501.72,503.02,500.53,501.17,22886.0,484.5853,485.8409,483.4359,484.0541,22886.0
2022-12-19 09:40:00,501.63,502.3,499.16,499.17,10727.0,484.4983,485.1455,482.1127,482.1224,10727.0
2022-12-19 09:50:00,499.54,501.71,499.53,501.4,7334.0,482.4797,484.5756,482.4701,484.2762,7334.0
2022-12-19 10:00:00,501.65,503.6,501.01,503.16,9128.0,484.5177,486.4011,483.8995,485.9761,9128.0
2022-12-19 10:10:00,503.92,506.45,503.55,505.84,8344.0,486.7101,489.1537,486.3528,488.5646,8344.0
2022-12-19 10:20:00,505.89,506.86,505.33,505.88,5105.0,488.6129,489.5497,488.072,488.6032,5105.0
2022-12-19 10:30:00,505.91,505.92,504.52,504.52,4074.0,488.6322,488.6418,487.2896,487.2896,4074.0
2022-12-19 10:40:00,504.97,505.78,504.97,505.44,4220.0,487.7243,488.5066,487.7243,488.1782,4220.0
2022-12-19 10:50:00,505.85,506.39,504.89,505.68,5902.0,488.5742,489.0958,487.647,488.41,5902.0
2022-12-19 11:00:00,505.08,506.63,505.08,506.63,3080.0,487.8305,489.3276,487.8305,489.3276,3080.0
2022-12-19 11:10:00,506.73,507.53,506.19,506.44,14450.0,489.4242,490.1968,488.9026,489.1441,14450.0
2022-12-19 11:20:00,506.57,506.83,505.35,505.86,3414.0,489.2696,489.5208,488.0913,488.5839,3414.0
2022-12-19 11:30:00,505.75,505.75,504.07,505.23,5688.0,488.4776,488.4776,486.855,487.9754,5688.0
2022-12-19 11:40:00,505.13,505.51,504.7,505.34,7162.0,487.8788,488.2458,487.4635,488.0816,7162.0
2022-12-19 11:50:00,505.62,505.66,505.07,505.6,2823.0,488.3521,488.3907,487.8209,488.3328,2823.0
2022-12-19 12:00:00,505.6,506.35,505.6,506.08,2512.0,488.3328,489.0571,488.3328,488.7964,2512.0
2022-12-19 12:10:00,506.0,506.05,505.48,505.58,4813.0,488.7191,488.7674,488.2169,488.3134,4813.0
2022-12-19 12:20:00,505.78,505.94,504.94,504.95,2210.0,488.5066,488.6612,487.6953,487.705,2210.0
2022-12-19 12:30:00,505.3,505.3,504.17,504.17,1927.0,488.043,488.043,486.9516,486.9516,1927.0
2022-12-19 12:40:00,504.34,504.34,503.42,503.92,5561.0,487.1158,487.1158,486.2272,486.7101,5561.0
2022-12-19 12:50:00,503.79,504.37,503.79,503.82,2934.0,486.5846,487.1448,486.5846,486.6136,2934.0
2022-12-19 13:00:00,503.85,504.15,503.12,503.12,4720.0,486.6425,486.9323,485.9375,485.9375,4720.0
2022-12-19 13:10:00,502.88,502.95,502.51,502.63,6972.0,485.7057,485.7733,485.3483,485.4642,6972.0
2022-12-19 13:20:00,502.99,503.35,502.87,503.15,4329.0,485.8119,486.1596,485.696,485.9664,4329.0
2022-12-19 13:30:00,502.88,502.88,502.35,502.81,4880.0,485.7057,485.7057,485.1938,485.638,4880.0
2022-12-19 13:40:00,502.71,502.75,501.68,501.81,5689.0,485.5415,485.5801,484.5466,484.6722,5689.0
2022-12-19 13:50:00,501.77,502.44,501.46,502.19,3431.0,484.6336,485.2807,484.3342,485.0392,3431.0
2022-12-19 14:00:00,501.94,501.97,501.24,501.59,2380.0,484.7978,484.8267,484.1217,484.4597,2380.0
2022-12-19 14:10:00,501.75,502.01,501.35,501.72,3057.0,484.6142,484.8654,484.2279,484.5853,3057.0
2022-12-19 14:20:00,501.92,501.97,500.81,500.87,5777.0,484.7784,484.8267,483.7064,483.7643,5777.0
2022-12-19 14:30:00,500.87,501.55,500.87,501.25,4970.0,483.7643,484.4211,483.7643,484.1313,4970.0
2022-12-19 14:40:00,501.07,502.26,500.67,501.76,3730.0,483.9575,485.1068,483.5711,484.6239,3730.0
2022-12-19 14:50:00,501.29,501.73,501.14,501.73,2465.0,484.17,484.5949,484.0251,484.5949,2465.0
2022-12-19 15:00:00,501.48,501.58,500.92,501.58,3968.0,484.3535,484.4501,483.8126,484.4501,3968.0
2022-12-19 15:10:00,501.46,502.14,501.31,502.06,3099.0,484.3342,484.9909,484.1893,484.9137,3099.0
2022-12-19 15:20:00,502.23,502.64,501.59,502.64,5511.0,485.0779,485.4739,484.4597,485.4739,5511.0
2022-12-19 15:30:00,502.5,502.86,502.01,502.02,8411.0,485.3386,485.6863,484.8654,484.875,8411.0
2022-12-19 15:40:00,502.1,502.92,501.81,502.71,9388.0,484.9523,485.7443,484.6722,485.5415,9388.0
2022-12-19 15:50:00,502.74,503.98,502.09,502.58,91288.0,485.5704,486.7681,484.9426,485.4159,91288.0
2022-12-19 16:00:00,502.89,502.89,502.89,502.89,136037.0,485.7153,485.7153,485.7153,485.7153,136037.0
2022-12-19 16:10:00,502.89,502.89,502.89,502.89,7466.0,485.7153,485.7153,485.7153,485.7153,7466.0
2022-12-20 09:30:00,505.14,505.73,500.4,502.98,16614.0,487.8885,488.4583,483.3104,485.8022,16614.0
2022-12-20 09:40:00,503.87,503.87,499.87,500.53,8926.0,486.6618,486.6618,482.7985,483.4359,8926.0
2022-12-20 09:50:00,499.83,503.52,499.83,503.52,4577.0,482.7598,486.3238,482.7598,486.3238,4577.0
2022-12-20 10:00:00,503.47,504.26,502.95,503.23,8820.0,486.2755,487.0385,485.7733,486.0437,8820.0
2022-12-20 10:10:00,502.94,504.26,501.6,504.25,10863.0,485.7636,487.0385,484.4694,487.0289,10863.0
2022-12-20 10:20:00,503.95,504.59,503.4,503.74,3136.0,486.7391,487.3573,486.2079,486.5363,3136.0
2022-12-20 10:30:00,503.66,504.29,503.01,503.67,4170.0,486.459,487.0675,485.8312,486.4687,4170.0
2022-12-20 10:40:00,503.65,503.9,503.0,503.71,4118.0,486.4494,486.6908,485.8216,486.5073,4118.0
2022-12-20 10:50:00,503.71,504.53,503.59,504.16,7625.0,486.5073,487.2993,486.3914,486.9419,7625.0
2022-12-20 11:00:00,504.42,504.71,502.5,504.0,23718.0,487.1931,487.4732,485.3386,486.7874,23718.0
2022-12-20 11:10:00,504.32,504.45,502.58,502.89,6633.0,487.0965,487.222,485.4159,485.7153,6633.0
2022-12-20 11:20:00,503.3,503.41,501.77,502.49,3868.0,486.1113,486.2176,484.6336,485.329,3868.0
2022-12-20 11:30:00,502.86,503.3,502.29,502.92,2288.0,485.6863,486.1113,485.1358,485.7443,2288.0
2022-12-20 11:40:00,502.98,503.22,501.66,501.81,4251.0,485.8022,486.034,484.5273,484.6722,4251.0
2022-12-20 11:50:00,501.81,502.39,501.62,502.39,3109.0,484.6722,485.2324,484.4887,485.2324,3109.0
2022-12-20 12:00:00,502.55,503.3,502.23,502.94,4553.0,485.3869,486.1113,485.0779,485.7636,4553.0
2022-12-20 12:10:00,503.01,503.7,502.87,503.64,9374.0,485.8312,486.4977,485.696,486.4397,9374.0
2022-12-20 12:20:00,503.38,504.11,502.72,503.89,15660.0,486.1886,486.8936,485.5511,486.6812,15660.0
2022-12-20 12:30:00,503.48,503.92,502.94,503.17,1927.0,486.2852,486.7101,485.7636,485.9858,1927.0
2022-12-20 12:40:00,503.48,503.78,503.13,503.64,2444.0,486.2852,486.5749,485.9471,486.4397,2444.0
2022-12-20 12:50:00,503.96,504.46,503.85,504.46,874.0,486.7488,487.2317,486.6425,487.2317,874.0
2022-12-20 13:00:00,504.53,504.53,503.39,503.49,3692.0,487.2993,487.2993,486.1982,486.2948,3692.0
2022-12-20 13:10:00,503.4,504.66,503.24,504.66,2698.0,486.2079,487.4249,486.0534,487.4249,2698.0
2022-12-20 13:20:00,504.51,505.73,504.32,505.07,10298.0,487.28,488.4583,487.0965,487.8209,10298.0
2022-12-20 13:30:00,505.07,505.59,504.94,504.94,5085.0,487.8209,488.3231,487.6953,487.6953,5085.0
2022-12-20 13:40:00,505.17,505.17,504.46,504.47,3898.0,487.9174,487.9174,487.2317,487.2414,3898.0
2022-12-20 13:50:00,504.45,504.7,504.3,504.3,4670.0,487.222,487.4635,487.0772,487.0772,4670.0
2022-12-20 14:00:00,504.09,505.33,504.08,505.15,3220.0,486.8743,488.072,486.8647,487.8981,3220.0
2022-12-20 14:10:00,505.45,505.52,505.09,505.48,3278.0,488.1879,488.2555,487.8402,488.2169,3278.0
2022-12-20 14:20:00,505.28,505.78,505.01,505.56,3219.0,488.0237,488.5066,487.7629,488.2941,3219.0
2022-12-20 14:30:00,505.59,505.82,505.06,505.79,5920.0,488.3231,488.5452,487.8112,488.5163,5920.0
2022-12-20 14:40:00,505.8,506.12,505.58,505.8,11481.0,488.5259,488.835,488.3134,488.5259,11481.0
2022-12-20 14:50:00,505.78,505.81,504.25,504.33,8472.0,488.5066,488.5356,487.0289,487.1061,8472.0
2022-12-20 15:00:00,504.08,504.08,502.81,504.02,10317.0,486.8647,486.8647,485.638,486.8067,10317.0
2022-12-20 15:10:00,504.01,504.57,503.89,503.89,4208.0,486.7971,487.3379,486.6812,486.6812,4208.0
2022-12-20 15:20:00,503.95,504.79,503.94,504.72,3015.0,486.7391,487.5504,486.7295,487.4828,3015.0
2022-12-20 15:30:00,504.75,505.15,504.51,505.13,8078.0,487.5118,487.8981,487.28,487.8788,8078.0
2022-12-20 15:40:00,504.91,505.39,504.51,504.73,9743.0,487.6663,488.1299,487.28,487.4925,9743.0
2022-12-20 15:50:00,504.78,505.13,503.97,504.65,44665.0,487.5408,487.8788,486.7584,487.4152,44665.0
2022-12-20 16:00:00,504.65,504.65,504.65,504.65,120131.0,487.4152,487.4152,487.4152,487.4152,120131.0
2022-12-20 16:10:00,504.65,504.65,504.65,504.65,0.0,487.4152,487.4152,487.4152,487.4152,0.0
2022-12-21 09:30:00,507.97,509.47,504.17,504.17,16842.0,490.6218,492.0706,486.9516,486.9516,16842.0
2022-12-21 09:40:00,503.27,503.57,496.81,497.34,15525.0,486.0823,486.3721,479.843,480.3549,15525.0
2022-12-21 09:50:00,497.02,497.4,495.26,495.75,28377.0,480.0458,480.4128,478.3459,478.8192,28377.0
2022-12-21 10:00:00,495.85,500.76,495.59,499.34,27502.0,478.9157,483.6581,478.6646,482.2866,27502.0
2022-12-21 10:10:00,499.66,502.93,499.01,502.2,29221.0,482.5956,485.7539,481.9678,485.0489,29221.0
2022-12-21 10:20:00,502.58,504.17,501.57,503.03,5950.0,485.4159,486.9516,484.4404,485.8505,5950.0
2022-12-21 10:30:00,504.09,506.22,504.09,505.82,8061.0,486.8743,488.9316,486.8743,488.5452,8061.0
2022-12-21 10:40:00,506.0,506.89,505.33,505.88,15270.0,488.7191,489.5787,488.072,488.6032,15270.0
2022-12-21 10:50:00,506.45,508.47,506.17,508.22,8281.0,489.1537,491.1047,488.8833,490.8633,8281.0
2022-12-21 11:00:00,508.36,509.74,508.27,509.74,5573.0,490.9985,492.3314,490.9116,492.3314,5573.0
2022-12-21 11:10:00,509.25,509.25,507.56,507.56,2996.0,491.8581,491.8581,490.2258,490.2258,2996.0
2022-12-21 11:20:00,507.35,509.32,507.35,509.21,3230.0,490.023,491.9257,490.023,491.8195,3230.0
2022-12-21 11:30:00,509.47,509.62,508.45,508.45,6485.0,492.0706,492.2155,491.0854,491.0854,6485.0
2022-12-21 11:40:00,508.74,509.63,508.3,508.42,4581.0,491.3655,492.2251,490.9406,491.0565,4581.0
2022-12-21 11:50:00,508.0,508.19,507.52,507.63,3141.0,490.6508,490.8343,490.1872,490.2934,3141.0
2022-12-21 12:00:00,507.41,507.46,506.7,507.15,3985.0,490.0809,490.1292,489.3952,489.8298,3985.0
2022-12-21 12:10:00,507.13,507.53,506.55,506.55,3368.0,489.8105,490.1968,489.2503,489.2503,3368.0
2022-12-21 12:20:00,506.28,507.5,506.28,506.75,3221.0,488.9895,490.1679,488.9895,489.4435,3221.0
2022-12-21 12:30:00,506.95,507.76,506.65,507.39,2259.0,489.6367,490.419,489.3469,490.0616,2259.0
2022-12-21 12:40:00,507.92,507.93,507.31,507.68,1976.0,490.5735,490.5832,489.9844,490.3417,1976.0
2022-12-21 12:50:00,507.54,507.9,507.27,507.9,2569.0,490.2065,490.5542,489.9457,490.5542,2569.0
2022-12-21 13:00:00,508.17,509.03,508.08,508.82,1323.0,490.815,491.6456,490.7281,491.4428,1323.0
2022-12-21 13:10:00,508.71,508.71,508.05,508.06,1893.0,491.3365,491.3365,490.6991,490.7087,1893.0
2022-12-21 13:20:00,508.01,508.06,507.44,507.62,1892.0,490.6605,490.7087,490.1099,490.2838,1892.0
2022-12-21 13:30:00,508.02,508.08,508.01,508.05,353.0,490.6701,490.7281,490.6605,490.6991,353.0
2022-12-21 13:40:00,508.42,509.06,508.02,509.06,2530.0,491.0565,491.6746,490.6701,491.6746,2530.0
2022-12-21 13:50:00,509.14,509.48,509.09,509.18,2637.0,491.7519,492.0803,491.7036,491.7905,2637.0
2022-12-21 14:00:00,509.47,510.0,509.27,509.86,7168.0,492.0706,492.5825,491.8774,492.4473,7168.0
2022-12-21 14:10:00,509.66,510.0,509.38,509.75,6133.0,492.2541,492.5825,491.9837,492.341,6133.0
2022-12-21 14:20:00,509.82,509.92,509.16,509.26,3560.0,492.4086,492.5052,491.7712,491.8678,3560.0
2022-12-21 14:30:00,509.12,510.1,509.02,510.1,8748.0,491.7325,492.6791,491.636,492.6791,8748.0
2022-12-21 14:40:00,510.1,510.62,509.98,510.08,4551.0,492.6791,493.1813,492.5632,492.6598,4551.0
2022-12-21 14:50:00,510.09,510.22,509.51,510.22,5675.0,492.6694,492.795,492.1092,492.795,5675.0
2022-12-21 15:00:00,510.29,510.73,509.99,509.99,6294.0,492.8626,493.2876,492.5728,492.5728,6294.0
2022-12-21 15:10:00,510.19,510.86,509.96,510.78,8501.0,492.766,493.4131,492.5439,493.3359,8501.0
2022-12-21 15:20:00,510.6,510.6,509.41,509.41,4503.0,493.162,493.162,492.0126,492.0126,4503.0
2022-12-21 15:30:00,509.53,510.18,509.2,510.02,3789.0,492.1285,492.7563,491.8098,492.6018,3789.0
2022-12-21 15:40:00,510.17,510.37,510.03,510.27,6750.0,492.7467,492.9399,492.6115,492.8433,6750.0
2022-12-21 15:50:00,510.11,511.28,509.4,511.01,26489.0,492.6887,493.8188,492.003,493.558,26489.0
2022-12-21 16:00:00,510.84,510.84,510.84,510.84,110094.0,493.3938,493.3938,493.3938,493.3938,110094.0
2022-12-21 16:10:00,510.84,510.84,510.84,510.84,0.0,493.3938,493.3938,493.3938,493.3938,0.0
2022-12-22 09:30:00,511.96,514.1,510.9,511.54,12673.0,494.4756,496.5425,493.4518,494.0699,12673.0
2022-12-22 09:40:00,510.92,510.92,508.68,509.95,4200.0,493.4711,493.4711,491.3076,492.5342,4200.0
2022-12-22 09:50:00,509.22,511.76,508.6,509.84,6368.0,491.8291,494.2824,491.2303,492.428,6368.0
2022-12-22 10:00:00,508.37,510.42,508.36,508.5,5163.0,491.0082,492.9881,490.9985,491.1337,5163.0
2022-12-22 10:10:00,508.8,511.23,508.42,510.98,3991.0,491.4235,493.7705,491.0565,493.529,3991.0
2022-12-22 10:20:00,511.02,511.29,510.22,510.29,3973.0,493.5677,493.8284,492.795,492.8626,3973.0
2022-12-22 10:30:00,509.72,510.45,509.59,509.59,2742.0,492.3121,493.0171,492.1865,492.1865,2742.0
2022-12-22 10:40:00,509.79,510.45,509.39,510.04,4984.0,492.3797,493.0171,491.9933,492.6211,4984.0
2022-12-22 10:50:00,510.12,510.78,508.97,508.97,2964.0,492.6984,493.3359,491.5877,491.5877,2964.0
2022-12-22 11:00:00,508.75,509.08,508.13,508.39,2526.0,491.3752,491.6939,490.7764,491.0275,2526.0
2022-12-22 11:10:00,508.55,509.2,508.24,509.2,1821.0,491.182,491.8098,490.8826,491.8098,1821.0
2022-12-22 11:20:00,508.91,509.72,508.91,509.71,3781.0,491.5297,492.3121,491.5297,492.3024,3781.0
2022-12-22 11:30:00,509.79,510.34,509.29,509.29,5286.0,492.3797,492.9109,491.8967,491.8967,5286.0
2022-12-22 11:40:00,509.13,510.15,508.92,509.56,4765.0,491.7422,492.7274,491.5394,492.1575,4765.0
2022-12-22 11:50:00,509.56,509.74,509.36,509.74,1936.0,492.1575,492.3314,491.9644,492.3314,1936.0
2022-12-22 12:00:00,510.12,510.85,509.76,509.86,9083.0,492.6984,493.4035,492.3507,492.4473,9083.0
2022-12-22 12:10:00,509.76,510.46,509.71,510.21,2899.0,492.3507,493.0268,492.3024,492.7853,2899.0
2022-12-22 12:20:00,509.84,510.47,509.3,509.62,13049.0,492.428,493.0364,491.9064,492.2155,13049.0
2022-12-22 12:30:00,509.64,509.64,508.5,509.0,5980.0,492.2348,492.2348,491.1337,491.6166,5980.0
2022-12-22 12:40:00,508.85,508.88,508.22,508.88,3115.0,491.4718,491.5007,490.8633,491.5007,3115.0
2022-12-22 12:50:00,508.84,508.84,507.85,507.85,4107.0,491.4621,491.4621,490.5059,490.5059,4107.0
2022-12-22 13:00:00,507.67,507.67,506.25,506.45,6243.0,490.3321,490.3321,488.9606,489.1537,6243.0
2022-12-22 13:10:00,506.54,507.34,506.54,506.98,2950.0,489.2407,490.0133,489.2407,489.6656,2950.0
2022-12-22 13:20:00,507.29,507.29,506.1,506.31,5110.0,489.965,489.965,488.8157,489.0185,5110.0
2022-12-22 13:30:00,506.13,506.13,504.82,505.18,7225.0,488.8447,488.8447,487.5794,487.9271,7225.0
2022-12-22 13:40:00,505.47,505.86,505.03,505.79,7047.0,488.2072,488.5839,487.7822,488.5163,7047.0
2022-12-22 13:50:00,505.79,506.13,505.59,505.97,12396.0,488.5163,488.8447,488.3231,488.6901,12396.0
2022-12-22 14:00:00,506.15,507.22,506.05,506.33,4433.0,488.864,489.8974,488.7674,489.0378,4433.0
2022-12-22 14:10:00,506.49,507.08,506.3,506.67,9635.0,489.1924,489.7622,489.0089,489.3662,9635.0
2022-12-22 14:20:00,506.91,507.25,506.5,507.0,4767.0,489.598,489.9264,489.202,489.6849,4767.0
2022-12-22 14:30:00,507.0,508.25,506.83,507.57,8582.0,489.6849,490.8923,489.5208,490.2355,8582.0
2022-12-22 14:40:00,507.56,508.4,507.44,507.86,7105.0,490.2258,491.0371,490.1099,490.5156,7105.0
2022-12-22 14:50:00,508.11,509.4,508.1,509.29,6203.0,490.757,492.003,490.7474,491.8967,6203.0
2022-12-22 15:00:00,509.37,509.97,508.96,509.65,2997.0,491.974,492.5535,491.578,492.2444,2997.0
2022-12-22 15:10:00,509.56,509.64,508.94,509.26,5431.0,492.1575,492.2348,491.5587,491.8678,5431.0
2022-12-22 15:20:00,509.49,510.48,509.49,510.48,1500.0,492.0899,493.0461,492.0899,493.0461,1500.0
2022-12-22 15:30:00,510.68,510.85,509.6,509.72,3519.0,493.2393,493.4035,492.1962,492.3121,3519.0
2022-12-22 15:40:00,509.67,509.85,509.13,509.51,5274.0,492.2638,492.4376,491.7422,492.1092,5274.0
2022-12-22 15:50:00,510.0,510.43,509.4,510.43,27897.0,492.5825,492.9978,492.003,492.9978,27897.0
2022-12-22 16:00:00,510.06,510.06,510.06,510.06,156881.0,492.6404,492.6404,492.6404,492.6404,156881.0
2022-12-22 16:10:00,510.06,510.06,510.06,510.06,0.0,492.6404,492.6404,492.6404,492.6404,0.0
2022-12-23 09:30:00,510.0,510.0,506.26,507.23,12252.0,492.5825,492.5825,488.9702,489.9071,12252.0
2022-12-23 09:40:00,507.22,509.53,506.77,506.77,4364.0,489.8974,492.1285,489.4628,489.4628,4364.0
2022-12-23 09:50:00,507.18,508.28,507.0,508.28,3717.0,489.8588,490.9212,489.6849,490.9212,3717.0
2022-12-23 10:00:00,508.29,509.62,507.18,508.92,26002.0,490.9309,492.2155,489.8588,491.5394,26002.0
2022-12-23 10:10:00,509.08,509.93,508.39,509.93,5173.0,491.6939,492.5149,491.0275,492.5149,5173.0
2022-12-23 10:20:00,509.96,510.74,509.52,510.24,6410.0,492.5439,493.2972,492.1189,492.8143,6410.0
2022-12-23 10:30:00,509.93,510.91,509.93,510.86,2017.0,492.5149,493.4614,492.5149,493.4131,2017.0
2022-12-23 10:40:00,510.89,510.9,510.11,510.19,2118.0,493.4421,493.4518,492.6887,492.766,2118.0
2022-12-23 10:50:00,510.52,510.52,508.67,509.24,4636.0,493.0847,493.0847,491.2979,491.8484,4636.0
2022-12-23 11:00:00,509.24,509.58,509.01,509.07,2602.0,491.8484,492.1768,491.6263,491.6843,2602.0
2022-12-23 11:10:00,509.54,511.04,509.54,510.88,2724.0,492.1382,493.587,492.1382,493.4324,2724.0
2022-12-23 11:20:00,511.1,511.61,511.01,511.22,2088.0,493.6449,494.1375,493.558,493.7608,2088.0
2022-12-23 11:30:00,511.24,512.13,510.64,512.12,3119.0,493.7801,494.6397,493.2006,494.6301,3119.0
2022-12-23 11:40:00,511.52,512.33,511.22,512.2,3170.0,494.0506,494.8329,493.7608,494.7074,3170.0
2022-12-23 11:50:00,512.15,512.29,511.89,511.97,2164.0,494.6591,494.7943,494.4079,494.4852,2164.0
2022-12-23 12:00:00,511.87,512.12,511.22,511.55,2345.0,494.3886,494.6301,493.7608,494.0796,2345.0
2022-12-23 12:10:00,511.86,511.87,511.46,511.65,1834.0,494.379,494.3886,493.9926,494.1761,1834.0
2022-12-23 12:20:00,511.36,511.66,510.67,511.48,1898.0,493.896,494.1858,493.2296,494.0119,1898.0
2022-12-23 12:30:00,511.98,512.17,511.37,511.51,3166.0,494.4949,494.6784,493.9057,494.0409,3166.0
2022-12-23 12:40:00,511.57,511.57,510.71,510.97,2333.0,494.0989,494.0989,493.2682,493.5194,2333.0
2022-12-23 12:50:00,510.82,511.51,510.82,511.51,2123.0,493.3745,494.0409,493.3745,494.0409,2123.0
2022-12-23 13:00:00,511.45,511.55,511.07,511.07,1048.0,493.983,494.0796,493.616,493.616,1048.0
2022-12-23 13:10:00,511.37,511.63,510.6,510.62,4068.0,493.9057,494.1568,493.162,493.1813,4068.0
2022-12-23 13:20:00,510.7,511.32,510.51,511.29,3103.0,493.2586,493.8574,493.0751,493.8284,3103.0
2022-12-23 13:30:00,511.54,512.34,511.54,511.99,4027.0,494.0699,494.8426,494.0699,494.5045,4027.0
2022-12-23 13:40:00,511.69,511.69,510.49,511.19,6527.0,494.2148,494.2148,493.0558,493.7319,6527.0
2022-12-23 13:50:00,511.33,511.48,510.8,510.92,1849.0,493.8671,494.0119,493.3552,493.4711,1849.0
2022-12-23 14:00:00,511.07,511.26,510.8,510.8,2386.0,493.616,493.7995,493.3552,493.3552,2386.0
2022-12-23 14:10:00,510.85,511.44,510.14,511.44,3548.0,493.4035,493.9733,492.7177,493.9733,3548.0
2022-12-23 14:20:00,511.67,511.99,511.34,511.37,3459.0,494.1955,494.5045,493.8767,493.9057,3459.0
2022-12-23 14:30:00,511.57,512.47,511.39,512.47,3747.0,494.0989,494.9681,493.925,494.9681,3747.0
2022-12-23 14:40:00,512.74,512.74,511.83,512.22,3140.0,495.2289,495.2289,494.35,494.7267,3140.0
2022-12-23 14:50:00,512.42,513.41,512.28,513.41,7428.0,494.9198,495.876,494.7846,495.876,7428.0
2022-12-23 15:00:00,513.51,514.14,512.76,512.76,6094.0,495.9726,496.5811,495.2482,495.2482,6094.0
2022-12-23 15:10:00,513.06,513.97,513.06,513.26,6564.0,495.538,496.4169,495.538,495.7312,6564.0
2022-12-23 15:20:00,513.3,513.47,512.8,513.18,6745.0,495.7698,495.934,495.2869,495.6539,6745.0
2022-12-23 15:30:00,512.96,512.99,512.41,512.86,4621.0,495.4414,495.4704,494.9102,495.3448,4621.0
2022-12-23 15:40:00,513.1,514.35,513.0,514.26,10279.0,495.5766,496.7839,495.48,496.697,10279.0
2022-12-23 15:50:00,514.44,514.93,513.72,514.18,28480.0,496.8709,497.3441,496.1754,496.6197,28480.0
2022-12-23 16:00:00,514.29,514.29,514.29,514.29,92907.0,496.726,496.726,496.726,496.726,92907.0
2022-12-23 16:10:00,514.29,514.29,514.29,514.29,0.0,496.726,496.726,496.726,496.726,0.0
2022-12-27 09:30:00,516.8,520.0,514.5,515.83,17509.0,499.1503,502.241,496.9288,498.2134,17509.0
2022-12-27 09:40:00,516.94,517.62,513.57,516.79,6299.0,499.2855,499.9423,496.0306,499.1406,6299.0
2022-12-27 09:50:00,517.16,517.47,514.79,517.39,9583.0,499.498,499.7974,497.2089,499.7201,9583.0
2022-12-27 10:00:00,517.03,517.04,515.54,515.85,7203.0,499.3724,499.3821,497.9333,498.2327,7203.0
2022-12-27 10:10:00,515.77,516.76,515.1,516.56,5860.0,498.1554,499.1116,497.5083,498.9185,5860.0
2022-12-27 10:20:00,516.6,517.41,516.23,517.28,2619.0,498.9571,499.7394,498.5997,499.6139,2619.0
2022-12-27 10:30:00,517.25,518.9,516.89,518.78,14090.0,499.5849,501.1785,499.2372,501.0626,14090.0
2022-12-27 10:40:00,518.42,519.14,518.13,518.99,2113.0,500.7149,501.4103,500.4348,501.2655,2113.0
2022-12-27 10:50:00,518.77,519.32,517.15,517.15,3965.0,501.053,501.5842,499.4883,499.4883,3965.0
2022-12-27 11:00:00,517.12,517.83,516.7,516.89,12626.0,499.4593,500.1451,499.0537,499.2372,12626.0
2022-12-27 11:10:00,516.91,516.91,515.17,515.7,2513.0,499.2565,499.2565,497.5759,498.0878,2513.0
2022-12-27 11:20:00,515.7,515.7,514.91,515.64,2221.0,498.0878,498.0878,497.3248,498.0299,2221.0
2022-12-27 11:30:00,515.49,516.63,515.48,516.02,3046.0,497.885,498.9861,497.8753,498.3969,3046.0
2022-12-27 11:40:00,515.94,516.92,515.94,516.05,2382.0,498.3196,499.2662,498.3196,498.4259,2382.0
2022-12-27 11:50:00,516.16,516.93,516.04,516.74,3954.0,498.5321,499.2758,498.4162,499.0923,3954.0
2022-12-27 12:00:00,516.92,516.95,516.45,516.73,2140.0,499.2662,499.2951,498.8122,499.0827,2140.0
2022-12-27 12:10:00,516.69,516.88,516.2,516.41,4356.0,499.044,499.2275,498.5708,498.7736,4356.0
2022-12-27 12:20:00,516.4,516.4,515.64,516.19,1854.0,498.7639,498.7639,498.0299,498.5611,1854.0
2022-12-27 12:30:00,516.23,516.57,516.04,516.27,1803.0,498.5997,498.9281,498.4162,498.6384,1803.0
2022-12-27 12:40:00,516.28,516.47,515.68,515.81,4362.0,498.648,498.8315,498.0685,498.1941,4362.0
2022-12-27 12:50:00,515.89,516.62,515.89,516.62,1932.0,498.2713,498.9764,498.2713,498.9764,1932.0
2022-12-27 13:00:00,516.62,516.9,516.44,516.57,5111.0,498.9764,499.2468,498.8026,498.9281,5111.0
2022-12-27 13:10:00,516.79,517.62,516.79,517.38,7359.0,499.1406,499.9423,499.1406,499.7105,7359.0
2022-12-27 13:20:00,517.2,517.2,516.38,516.65,5265.0,499.5366,499.5366,498.7446,499.0054,5265.0
2022-12-27 13:30:00,516.48,516.64,516.42,516.61,2006.0,498.8412,498.9957,498.7832,498.9667,2006.0
2022-12-27 13:40:00,516.58,516.79,515.94,515.94,4657.0,498.9378,499.1406,498.3196,498.3196,4657.0
2022-12-27 13:50:00,516.0,516.22,515.36,515.68,2571.0,498.3776,498.5901,497.7594,498.0685,2571.0
2022-12-27 14:00:00,515.47,515.89,515.47,515.57,3407.0,497.8657,498.2713,497.8657,497.9623,3407.0
2022-12-27 14:10:00,515.6,515.6,514.76,514.92,4020.0,497.9912,497.9912,497.1799,497.3345,4020.0
2022-12-27 14:20:00,514.95,515.95,514.52,514.75,5495.0,497.3634,498.3293,496.9481,497.1703,5495.0
2022-12-27 14:30:00,514.63,515.23,514.41,514.65,3412.0,497.0544,497.6339,496.8419,497.0737,3412.0
2022-12-27 14:40:00,514.62,514.62,514.06,514.6,2878.0,497.0447,497.0447,496.5038,497.0254,2878.0
2022-12-27 14:50:00,514.65,515.01,514.58,515.01,4090.0,497.0737,497.4214,497.0061,497.4214,4090.0
2022-12-27 15:00:00,514.88,515.68,514.63,515.52,5474.0,497.2958,498.0685,497.0544,497.914,5474.0
2022-12-27 15:10:00,515.49,515.73,515.14,515.3,3799.0,497.885,498.1168,497.547,497.7015,3799.0
2022-12-27 15:20:00,515.15,515.92,515.14,515.71,3442.0,497.5566,498.3003,497.547,498.0975,3442.0
2022-12-27 15:30:00,515.76,515.84,514.98,515.66,6179.0,498.1458,498.223,497.3924,498.0492,6179.0
2022-12-27 15:40:00,515.55,515.65,514.95,515.38,7457.0,497.943,498.0395,497.3634,497.7788,7457.0
2022-12-27 15:50:00,515.39,515.46,513.95,514.28,29230.0,497.7884,497.856,496.3976,496.7163,29230.0
2022-12-27 16:00:00,514.21,514.21,514.21,514.21,61038.0,496.6487,496.6487,496.6487,496.6487,61038.0
2022-12-27 16:10:00,514.21,514.21,514.21,514.21,0.0,496.6487,496.6487,496.6487,496.6487,0.0
2022-12-28 09:30:00,516.92,517.76,515.06,517.38,15630.0,499.2662,500.0775,497.4697,499.7105,15630.0
2022-12-28 09:40:00,517.32,517.42,514.22,517.02,7954.0,499.6525,499.7491,496.6584,499.3627,7954.0
2022-12-28 09:50:00,516.97,517.55,515.25,516.71,6979.0,499.3145,499.8746,497.6532,499.0633,6979.0
2022-12-28 10:00:00,517.04,518.29,516.57,517.22,4624.0,499.3821,500.5894,498.9281,499.5559,4624.0
2022-12-28 10:10:00,517.22,518.27,517.02,517.76,8481.0,499.5559,500.5701,499.3627,500.0775,8481.0
2022-12-28 10:20:00,517.73,519.79,517.72,519.1,11433.0,500.0485,502.0381,500.0388,501.3717,11433.0
2022-12-28 10:30:00,518.91,519.78,518.9,519.78,8098.0,501.1882,502.0285,501.1785,502.0285,8098.0
2022-12-28 10:40:00,520.13,521.26,519.72,521.23,6495.0,502.3665,503.4579,501.9705,503.429,6495.0
2022-12-28 10:50:00,521.44,521.86,520.07,520.63,11695.0,503.6318,504.0375,502.3086,502.8495,11695.0
2022-12-28 11:00:00,520.28,520.33,518.24,518.24,3392.0,502.5114,502.5597,500.5411,500.5411,3392.0
2022-12-28 11:10:00,518.22,518.85,518.18,518.46,4113.0,500.5218,501.1302,500.4831,500.7536,4113.0
2022-12-28 11:20:00,518.4,518.41,516.99,517.18,3295.0,500.6956,500.7053,499.3338,499.5173,3295.0
2022-12-28 11:30:00,517.82,518.63,517.82,518.04,5526.0,500.1354,500.9178,500.1354,500.3479,5526.0
2022-12-28 11:40:00,518.3,518.38,517.48,517.48,3925.0,500.599,500.6763,499.807,499.807,3925.0
2022-12-28 11:50:00,517.75,517.77,516.73,517.14,3691.0,500.0678,500.0871,499.0827,499.4786,3691.0
2022-12-28 12:00:00,517.13,517.13,515.55,515.75,5306.0,499.469,499.469,497.943,498.1361,5306.0
2022-12-28 12:10:00,515.92,515.92,515.23,515.25,3015.0,498.3003,498.3003,497.6339,497.6532,3015.0
2022-12-28 12:20:00,515.39,515.68,515.0,515.42,8936.0,497.7884,498.0685,497.4117,497.8174,8936.0
2022-12-28 12:30:00,515.32,515.92,515.31,515.76,4432.0,497.7208,498.3003,497.7111,498.1458,4432.0
2022-12-28 12:40:00,515.26,515.42,514.63,515.15,6905.0,497.6629,497.8174,497.0544,497.5566,6905.0
2022-12-28 12:50:00,515.27,515.38,515.0,515.25,2624.0,497.6725,497.7788,497.4117,497.6532,2624.0
2022-12-28 13:00:00,515.43,516.03,515.25,515.34,7222.0,497.827,498.4066,497.6532,497.7401,7222.0
2022-12-28 13:10:00,515.83,515.83,515.43,515.43,2123.0,498.2134,498.2134,497.827,497.827,2123.0
2022-12-28 13:20:00,515.42,515.57,514.36,514.65,1936.0,497.8174,497.9623,496.7936,497.0737,1936.0
2022-12-28 13:30:00,514.58,515.05,514.33,514.33,2041.0,497.0061,497.46,496.7646,496.7646,2041.0
2022-12-28 13:40:00,514.3,514.89,514.3,514.89,1021.0,496.7356,497.3055,496.7356,497.3055,1021.0
2022-12-28 13:50:00,514.84,515.04,514.65,514.71,1564.0,497.2572,497.4504,497.0737,497.1316,1564.0
2022-12-28 14:00:00,515.03,515.28,514.67,514.71,2101.0,497.4407,497.6822,497.093,497.1316,2101.0
2022-12-28 14:10:00,514.07,514.36,513.66,514.04,3659.0,496.5135,496.7936,496.1175,496.4845,3659.0
2022-12-28 14:20:00,514.25,515.78,514.22,515.78,4161.0,496.6873,498.1651,496.6584,498.1651,4161.0
2022-12-28 14:30:00,515.89,516.62,515.4,515.61,3010.0,498.2713,498.9764,497.7981,498.0009,3010.0
2022-12-28 14:40:00,515.94,516.44,515.94,516.35,2343.0,498.3196,498.8026,498.3196,498.7156,2343.0
2022-12-28 14:50:00,515.95,515.95,515.31,515.31,903.0,498.3293,498.3293,497.7111,497.7111,903.0
2022-12-28 15:00:00,515.28,515.29,514.19,514.49,3444.0,497.6822,497.6918,496.6294,496.9192,3444.0
2022-12-28 15:10:00,514.15,514.31,512.76,513.14,3646.0,496.5908,496.7453,495.2482,495.6153,3646.0
2022-12-28 15:20:00,512.94,513.24,512.74,513.02,2014.0,495.4221,495.7118,495.2289,495.4994,2014.0
2022-12-28 15:30:00,512.97,513.33,512.47,512.52,5977.0,495.4511,495.7988,494.9681,495.0164,5977.0
2022-12-28 15:40:00,512.34,512.64,511.45,512.64,4023.0,494.8426,495.1323,493.983,495.1323,4023.0
2022-12-28 15:50:00,512.56,513.13,512.35,512.35,19315.0,495.0551,495.6056,494.8522,494.8522,19315.0
2022-12-28 16:00:00,512.68,512.68,512.68,512.68,62871.0,495.171,495.171,495.171,495.171,62871.0
2022-12-28 16:10:00,512.68,512.68,512.68,512.68,0.0,495.171,495.171,495.171,495.171,0.0
2022-12-29 09:30:00,515.58,515.58,512.2,513.76,9791.0,497.9719,497.9719,494.7074,496.2141,9791.0
2022-12-29 09:40:00,513.11,514.61,513.11,513.21,2258.0,495.5863,497.0351,495.5863,495.6829,2258.0
2022-12-29 09:50:00,513.65,514.74,513.23,514.74,2393.0,496.1078,497.1606,495.7022,497.1606,2393.0
2022-12-29 10:00:00,514.74,514.76,513.76,513.99,1904.0,497.1606,497.1799,496.2141,496.4362,1904.0
2022-12-29 10:10:00,513.51,514.04,512.34,512.95,4522.0,495.9726,496.4845,494.8426,495.4317,4522.0
2022-12-29 10:20:00,512.55,512.55,512.0,512.36,1000.0,495.0454,495.0454,494.5142,494.8619,1000.0
2022-12-29 10:30:00,512.46,512.85,512.11,512.11,2048.0,494.9585,495.3352,494.6204,494.6204,2048.0
2022-12-29 10:40:00,512.3,512.42,511.29,511.46,2841.0,494.8039,494.9198,493.8284,493.9926,2841.0
2022-12-29 10:50:00,511.65,513.03,511.65,512.79,3406.0,494.1761,495.509,494.1761,495.2772,3406.0
2022-12-29 11:00:00,512.97,513.47,512.83,513.41,2691.0,495.4511,495.934,495.3158,495.876,2691.0
2022-12-29 11:10:00,513.38,513.66,512.79,512.79,2358.0,495.8471,496.1175,495.2772,495.2772,2358.0
2022-12-29 11:20:00,513.25,513.66,512.81,513.23,5107.0,495.7215,496.1175,495.2965,495.7022,5107.0
2022-12-29 11:30:00,513.72,514.25,513.72,513.88,3064.0,496.1754,496.6873,496.1754,496.33,3064.0
2022-12-29 11:40:00,513.89,514.28,513.89,514.28,1291.0,496.3396,496.7163,496.3396,496.7163,1291.0
2022-12-29 11:50:00,514.29,514.57,514.21,514.4,1811.0,496.726,496.9964,496.6487,496.8322,1811.0
2022-12-29 12:00:00,514.56,514.6,514.08,514.5,1893.0,496.9868,497.0254,496.5232,496.9288,1893.0
2022-12-29 12:10:00,514.72,515.05,514.72,514.86,1163.0,497.1413,497.46,497.1413,497.2765,1163.0
2022-12-29 12:20:00,514.76,514.83,514.58,514.58,1121.0,497.1799,497.2475,497.0061,497.0061,1121.0
2022-12-29 12:30:00,515.2,515.36,514.59,514.59,2396.0,497.6049,497.7594,497.0157,497.0157,2396.0
2022-12-29 12:40:00,514.52,514.79,514.47,514.65,1092.0,496.9481,497.2089,496.8998,497.0737,1092.0
2022-12-29 12:50:00,514.74,514.83,514.59,514.83,300.0,497.1606,497.2475,497.0157,497.2475,300.0
2022-12-29 13:00:00,514.82,514.99,514.51,514.65,2043.0,497.2379,497.4021,496.9385,497.0737,2043.0
2022-12-29 13:10:00,514.6,514.6,514.26,514.26,850.0,497.0254,497.0254,496.697,496.697,850.0
2022-12-29 13:20:00,514.12,514.12,513.88,514.09,500.0,496.5618,496.5618,496.33,496.5328,500.0
2022-12-29 13:30:00,514.02,514.56,514.02,514.43,1498.0,496.4652,496.9868,496.4652,496.8612,1498.0
2022-12-29 13:40:00,514.44,514.44,514.3,514.3,599.0,496.8709,496.8709,496.7356,496.7356,599.0
2022-12-29 13:50:00,514.24,514.34,514.11,514.34,917.0,496.6777,496.7743,496.5521,496.7743,917.0
2022-12-29 14:00:00,514.41,514.41,514.07,514.11,1065.0,496.8419,496.8419,496.5135,496.5521,1065.0
2022-12-29 14:10:00,514.29,514.29,513.14,513.26,1531.0,496.726,496.726,495.6153,495.7312,1531.0
2022-12-29 14:20:00,513.54,513.55,513.25,513.38,2014.0,496.0016,496.0113,495.7215,495.8471,2014.0
2022-12-29 14:30:00,513.2,513.73,513.18,513.67,1280.0,495.6732,496.1851,495.6539,496.1272,1280.0
2022-12-29 14:40:00,513.79,514.07,513.71,513.81,1426.0,496.2431,496.5135,496.1658,496.2624,1426.0
2022-12-29 14:50:00,513.76,513.82,513.52,513.7,915.0,496.2141,496.272,495.9823,496.1561,915.0
2022-12-29 15:00:00,513.75,514.01,513.75,514.01,1166.0,496.2044,496.4555,496.2044,496.4555,1166.0
2022-12-29 15:10:00,513.72,513.78,513.31,513.45,1922.0,496.1754,496.2334,495.7795,495.9147,1922.0
2022-12-29 15:20:00,513.29,513.37,512.61,512.61,2975.0,495.7601,495.8374,495.1034,495.1034,2975.0
2022-12-29 15:30:00,512.68,512.98,512.16,512.23,2612.0,495.171,495.4607,494.6687,494.7363,2612.0
2022-12-29 15:40:00,512.0,512.39,511.88,512.39,2704.0,494.5142,494.8909,494.3983,494.8909,2704.0
2022-12-29 15:50:00,512.52,513.0,512.24,512.88,11456.0,495.0164,495.48,494.746,495.3641,11456.0
2022-12-29 16:00:00,512.88,512.88,512.88,512.88,74913.0,495.3641,495.3641,495.3641,495.3641,74913.0
2022-12-29 16:10:00,512.88,512.88,512.88,512.88,0.0,495.3641,495.3641,495.3641,495.3641,0.0
2022-12-30 09:30:00,512.95,512.95,511.36,512.0,6255.0,495.4317,495.4317,493.896,494.5142,6255.0
2022-12-30 09:40:00,511.38,512.09,510.07,510.07,2152.0,493.9154,494.6011,492.6501,492.6501,2152.0
2022-12-30 09:50:00,510.08,511.88,509.14,511.88,5944.0,492.6598,494.3983,491.7519,494.3983,5944.0
2022-12-30 10:00:00,510.76,511.76,510.12,510.73,2973.0,493.3165,494.2824,492.6984,493.2876,2973.0
2022-12-30 10:10:00,510.79,511.66,510.64,511.63,3189.0,493.3455,494.1858,493.2006,494.1568,3189.0
2022-12-30 10:20:00,511.21,511.5,510.24,511.09,3891.0,493.7512,494.0313,492.8143,493.6353,3891.0
2022-12-30 10:30:00,511.25,511.59,510.85,510.93,2746.0,493.7898,494.1182,493.4035,493.4807,2746.0
2022-12-30 10:40:00,511.06,511.71,510.48,511.71,2667.0,493.6063,494.2341,493.0461,494.2341,2667.0
2022-12-30 10:50:00,511.77,511.77,510.25,510.55,5230.0,494.292,494.292,492.824,493.1137,5230.0
2022-12-30 11:00:00,510.3,510.3,509.5,509.76,5005.0,492.8722,492.8722,492.0996,492.3507,5005.0
2022-12-30 11:10:00,509.53,509.88,508.98,509.59,3979.0,492.1285,492.4666,491.5973,492.1865,3979.0
2022-12-30 11:20:00,509.39,509.95,508.96,509.34,5732.0,491.9933,492.5342,491.578,491.945,5732.0
2022-12-30 11:30:00,508.46,509.79,508.46,509.01,2857.0,491.0951,492.3797,491.0951,491.6263,2857.0
2022-12-30 11:40:00,509.32,509.55,508.9,508.92,3149.0,491.9257,492.1479,491.5201,491.5394,3149.0
2022-12-30 11:50:00,509.7,510.08,509.35,509.94,1604.0,492.2927,492.6598,491.9547,492.5245,1604.0
2022-12-30 12:00:00,510.15,510.19,509.66,509.75,1975.0,492.7274,492.766,492.2541,492.341,1975.0
2022-12-30 12:10:00,509.77,510.38,509.53,510.15,3272.0,492.3603,492.9495,492.1285,492.7274,3272.0
2022-12-30 12:20:00,510.37,510.5,510.23,510.27,2052.0,492.9399,493.0654,492.8046,492.8433,2052.0
2022-12-30 12:30:00,510.29,511.2,510.29,510.4,3225.0,492.8626,493.7415,492.8626,492.9688,3225.0
2022-12-30 12:40:00,510.55,510.72,510.25,510.5,1911.0,493.1137,493.2779,492.824,493.0654,1911.0
2022-12-30 12:50:00,510.4,510.4,510.16,510.35,1324.0,492.9688,492.9688,492.737,492.9205,1324.0
2022-12-30 13:00:00,510.42,510.63,509.96,509.96,2531.0,492.9881,493.191,492.5439,492.5439,2531.0
2022-12-30 13:10:00,510.41,511.09,510.41,510.7,2299.0,492.9785,493.6353,492.9785,493.2586,2299.0
2022-12-30 13:20:00,510.7,510.7,508.45,509.24,2011.0,493.2586,493.2586,491.0854,491.8484,2011.0
2022-12-30 13:30:00,509.85,510.07,509.55,509.63,3291.0,492.4376,492.6501,492.1479,492.2251,3291.0
2022-12-30 13:40:00,509.79,510.03,509.12,509.83,2885.0,492.3797,492.6115,491.7325,492.4183,2885.0
2022-12-30 13:50:00,509.69,509.99,509.35,509.61,3096.0,492.2831,492.5728,491.9547,492.2058,3096.0
2022-12-30 14:00:00,509.47,509.93,509.19,509.19,3039.0,492.0706,492.5149,491.8002,491.8002,3039.0
2022-12-30 14:10:00,509.03,509.61,508.94,508.98,2091.0,491.6456,492.2058,491.5587,491.5973,2091.0
2022-12-30 14:20:00,509.02,509.43,508.79,509.43,3486.0,491.636,492.032,491.4138,492.032,3486.0
2022-12-30 14:30:00,509.74,510.09,509.62,510.09,4013.0,492.3314,492.6694,492.2155,492.6694,4013.0
2022-12-30 14:40:00,510.04,510.44,509.58,509.58,4352.0,492.6211,493.0075,492.1768,492.1768,4352.0
2022-12-30 14:50:00,509.49,510.31,509.49,509.94,2503.0,492.0899,492.8819,492.0899,492.5245,2503.0
2022-12-30 15:00:00,510.17,511.03,510.17,511.03,3015.0,492.7467,493.5773,492.7467,493.5773,3015.0
2022-12-30 15:10:00,510.95,512.2,510.95,511.68,4548.0,493.5,494.7074,493.5,494.2051,4548.0
2022-12-30 15:20:00,511.89,512.08,511.65,511.67,5320.0,494.4079,494.5915,494.1761,494.1955,5320.0
2022-12-30 15:30:00,511.56,512.89,511.56,512.89,5392.0,494.0892,495.3738,494.0892,495.3738,5392.0
2022-12-30 15:40:00,512.88,513.46,512.52,513.44,6078.0,495.3641,495.9243,495.0164,495.905,6078.0
2022-12-30 15:50:00,513.6,514.06,512.26,512.93,23288.0,496.0595,496.5038,494.7653,495.4124,23288.0
2022-12-30 16:00:00,512.97,512.97,512.97,512.97,150333.0,495.4511,495.4511,495.4511,495.4511,150333.0
2022-12-30 16:10:00,512.97,512.97,512.97,512.97,0.0,495.4511,495.4511,495.4511,495.4511,0.0
2023-01-03 09:30:00,508.68,511.97,505.57,508.28,20676.0,491.3076,494.4852,488.3038,490.9212,20676.0
2023-01-03 09:40:00,507.97,510.03,504.06,505.77,14139.0,490.6218,492.6115,486.8454,488.497,14139.0
2023-01-03 09:50:00,505.56,506.1,502.5,503.62,8208.0,488.2941,488.8157,485.3386,486.4204,8208.0
2023-01-03 10:00:00,503.3,506.59,503.3,506.45,13759.0,486.1113,489.289,486.1113,489.1537,13759.0
2023-01-03 10:10:00,506.45,506.45,502.49,502.49,8741.0,489.1537,489.1537,485.329,485.329,8741.0
2023-01-03 10:20:00,502.55,502.88,499.85,500.38,13760.0,485.3869,485.7057,482.7791,483.291,13760.0
2023-01-03 10:30:00,500.4,502.04,500.4,501.14,11485.0,483.3104,484.8943,483.3104,484.0251,11485.0
2023-01-03 10:40:00,501.37,502.18,501.06,501.95,11697.0,484.2472,485.0296,483.9478,484.8074,11697.0
2023-01-03 10:50:00,501.93,501.93,498.19,498.86,25064.0,484.7881,484.7881,481.1758,481.8229,25064.0
2023-01-03 11:00:00,498.74,499.17,497.25,497.25,14686.0,481.707,482.1224,480.2679,480.2679,14686.0
2023-01-03 11:10:00,497.49,497.5,493.53,494.83,25129.0,480.4997,480.5094,476.675,477.9306,25129.0
2023-01-03 11:20:00,495.24,496.41,493.83,495.53,47002.0,478.3266,479.4566,476.9647,478.6067,47002.0
2023-01-03 11:30:00,495.25,496.95,494.69,496.52,11048.0,478.3362,479.9782,477.7954,479.5629,11048.0
2023-01-03 11:40:00,496.5,496.66,495.2,496.04,4358.0,479.5435,479.6981,478.2879,479.0993,4358.0
2023-01-03 11:50:00,495.69,496.97,494.53,496.59,15941.0,478.7612,479.9975,477.6408,479.6305,15941.0
2023-01-03 12:00:00,496.59,498.78,496.59,498.57,7079.0,479.6305,481.7457,479.6305,481.5429,7079.0
2023-01-03 12:10:00,498.36,499.15,498.16,498.47,5830.0,481.34,482.103,481.1469,481.4463,5830.0
2023-01-03 12:20:00,498.28,498.28,496.94,497.39,5733.0,481.2628,481.2628,479.9685,480.4031,5733.0
2023-01-03 12:30:00,497.13,498.61,497.01,498.2,2800.0,480.152,481.5815,480.0361,481.1855,2800.0
2023-01-03 12:40:00,498.18,498.18,495.5,495.98,4324.0,481.1662,481.1662,478.5777,479.0413,4324.0
2023-01-03 12:50:00,496.13,496.4,495.19,495.62,10138.0,479.1862,479.447,478.2783,478.6936,10138.0
2023-01-03 13:00:00,495.62,496.12,495.42,495.75,6367.0,478.6936,479.1765,478.5004,478.8192,6367.0
2023-01-03 13:10:00,496.12,496.34,495.11,495.33,3150.0,479.1765,479.389,478.201,478.4135,3150.0
2023-01-03 13:20:00,495.32,496.26,494.98,495.99,6113.0,478.4038,479.3117,478.0755,479.051,6113.0
2023-01-03 13:30:00,496.22,496.47,496.03,496.14,3358.0,479.2731,479.5146,479.0896,479.1958,3358.0
2023-01-03 13:40:00,496.15,496.95,496.14,496.95,2331.0,479.2055,479.9782,479.1958,479.9782,2331.0
2023-01-03 13:50:00,496.91,497.58,495.78,497.5,5915.0,479.9395,480.5867,478.8481,480.5094,5915.0
2023-01-03 14:00:00,497.45,497.62,497.04,497.04,4318.0,480.4611,480.6253,480.0651,480.0651,4318.0
2023-01-03 14:10:00,497.36,497.36,495.74,496.49,18458.0,480.3742,480.3742,478.8095,479.5339,18458.0
2023-01-03 14:20:00,496.6,496.68,495.25,496.31,5166.0,479.6401,479.7174,478.3362,479.36,5166.0
2023-01-03 14:30:00,495.94,496.21,495.28,496.13,3803.0,479.0027,479.2634,478.3652,479.1862,3803.0
2023-01-03 14:40:00,495.99,498.18,495.77,498.18,4298.0,479.051,481.1662,478.8385,481.1662,4298.0
2023-01-03 14:50:00,498.24,498.88,497.84,498.49,7095.0,481.2241,481.8423,480.8378,481.4656,7095.0
2023-01-03 15:00:00,498.52,499.76,498.33,498.53,7244.0,481.4946,482.6922,481.311,481.5042,7244.0
2023-01-03 15:10:00,499.11,500.53,499.09,499.6,44851.0,482.0644,483.4359,482.0451,482.5377,44851.0
2023-01-03 15:20:00,499.35,499.57,497.87,498.51,10440.0,482.2962,482.5087,480.8668,481.4849,10440.0
2023-01-03 15:30:00,498.66,500.04,498.47,499.95,14530.0,481.6298,482.9626,481.4463,482.8757,14530.0
2023-01-03 15:40:00,499.97,501.28,499.96,501.08,14159.0,482.895,484.1603,482.8854,483.9671,14159.0
2023-01-03 15:50:00,501.66,502.6,500.94,501.98,61443.0,484.5273,485.4352,483.8319,484.8364,61443.0
2023-01-03 16:00:00,502.2,502.2,502.2,502.2,198362.0,485.0489,485.0489,485.0489,485.0489,198362.0
2023-01-03 16:10:00,502.2,502.2,502.2,502.2,0.0,485.0489,485.0489,485.0489,485.0489,0.0
2023-01-04 09:30:00,502.33,505.0,499.01,501.1,25439.0,485.1744,487.7533,481.9678,483.9864,25439.0
2023-01-04 09:40:00,501.97,502.23,496.72,497.35,10468.0,484.8267,485.0779,479.756,480.3645,10468.0
2023-01-04 09:50:00,497.39,497.39,491.95,496.35,29637.0,480.4031,480.4031,475.1489,479.3987,29637.0
2023-01-04 10:00:00,496.29,496.78,492.01,492.44,15772.0,479.3407,479.814,475.2069,475.6222,15772.0
2023-01-04 10:10:00,492.53,492.53,489.97,491.69,10016.0,475.7091,475.7091,473.2366,474.8978,10016.0
2023-01-04 10:20:00,491.73,493.76,491.56,493.76,10958.0,474.9365,476.8971,474.7723,476.8971,10958.0
2023-01-04 10:30:00,493.88,493.95,492.0,492.63,9505.0,477.013,477.0806,475.1972,475.8057,9505.0
2023-01-04 10:40:00,492.76,494.63,492.01,493.22,12095.0,475.9313,477.7374,475.2069,476.3756,12095.0
2023-01-04 10:50:00,493.47,494.57,492.54,494.24,22593.0,476.617,477.6795,475.7188,477.3607,22593.0
2023-01-04 11:00:00,494.24,494.24,493.46,493.48,7381.0,477.3607,477.3607,476.6074,476.6267,7381.0
2023-01-04 11:10:00,493.4,494.09,492.66,492.85,13844.0,476.5494,477.2159,475.8347,476.0182,13844.0
2023-01-04 11:20:00,492.7,493.34,491.46,492.25,15056.0,475.8733,476.4915,474.6757,475.4387,15056.0
2023-01-04 11:30:00,492.26,494.78,492.25,494.67,32628.0,475.4483,477.8823,475.4387,477.776,32628.0
2023-01-04 11:40:00,494.7,495.4,493.8,494.32,27265.0,477.805,478.4811,476.9358,477.438,27265.0
2023-01-04 11:50:00,494.48,494.72,493.74,494.35,11377.0,477.5925,477.8243,476.8778,477.467,11377.0
2023-01-04 12:00:00,494.42,494.7,492.32,492.32,8028.0,477.5346,477.805,475.5063,475.5063,8028.0
2023-01-04 12:10:00,492.49,493.19,491.87,492.97,17199.0,475.6705,476.3466,475.0717,476.1341,17199.0
2023-01-04 12:20:00,493.18,493.59,492.2,492.87,23277.0,476.3369,476.7329,475.3904,476.0375,23277.0
2023-01-04 12:30:00,492.86,493.07,491.19,491.25,10967.0,476.0279,476.2307,474.4149,474.4728,10967.0
2023-01-04 12:40:00,491.52,491.52,489.49,489.5,10284.0,474.7336,474.7336,472.773,472.7826,10284.0
2023-01-04 12:50:00,489.52,490.22,488.66,489.32,8511.0,472.8019,473.478,471.9713,472.6088,8511.0
2023-01-04 13:00:00,489.26,489.94,488.85,489.89,4116.0,472.5508,473.2076,472.1548,473.1593,4116.0
2023-01-04 13:10:00,489.89,491.32,489.79,490.98,5846.0,473.1593,474.5405,473.0627,474.2121,5846.0
2023-01-04 13:20:00,490.95,491.0,490.13,490.14,15007.0,474.1831,474.2314,473.3911,473.4008,15007.0
2023-01-04 13:30:00,490.04,490.25,489.71,489.91,27883.0,473.3042,473.507,472.9854,473.1786,27883.0
2023-01-04 13:40:00,489.85,490.25,489.31,489.47,18638.0,473.1207,473.507,472.5991,472.7536,18638.0
2023-01-04 13:50:00,489.38,489.38,487.56,489.0,35061.0,472.6667,472.6667,470.9089,472.2997,35061.0
2023-01-04 14:00:00,488.37,489.29,486.86,486.96,24022.0,471.6912,472.5798,470.2328,470.3294,24022.0
2023-01-04 14:10:00,486.92,488.81,486.52,488.81,12391.0,470.2907,472.1162,469.9044,472.1162,12391.0
2023-01-04 14:20:00,488.61,488.61,483.75,484.24,35727.0,471.923,471.923,467.229,467.7022,35727.0
2023-01-04 14:30:00,484.0,484.8,483.76,484.43,12079.0,467.4704,468.2431,467.2386,467.8858,12079.0
2023-01-04 14:40:00,484.27,484.71,483.7,484.13,10601.0,467.7312,468.1562,467.1807,467.596,10601.0
2023-01-04 14:50:00,484.2,484.9,483.81,484.22,12078.0,467.6636,468.3397,467.2869,467.6829,12078.0
2023-01-04 15:00:00,483.98,485.69,483.94,484.87,25157.0,467.4511,469.1027,467.4125,468.3107,25157.0
2023-01-04 15:10:00,484.81,486.29,484.8,485.86,34309.0,468.2528,469.6822,468.2431,469.2669,34309.0
2023-01-04 15:20:00,485.86,486.13,484.69,485.77,24462.0,469.2669,469.5277,468.1369,469.18,24462.0
2023-01-04 15:30:00,485.8,486.66,485.52,486.08,17725.0,469.209,470.0396,468.9385,469.4794,17725.0
2023-01-04 15:40:00,485.38,485.43,484.33,484.35,32532.0,468.8033,468.8516,467.7892,467.8085,32532.0
2023-01-04 15:50:00,484.44,485.63,484.34,485.19,141826.0,467.8954,469.0448,467.7988,468.6198,141826.0
2023-01-04 16:00:00,485.44,485.44,485.44,485.44,180957.0,468.8613,468.8613,468.8613,468.8613,180957.0
2023-01-04 16:10:00,485.44,485.44,485.44,485.44,253.0,468.8613,468.8613,468.8613,468.8613,253.0
2023-01-05 09:30:00,484.99,484.99,478.86,479.76,23911.0,468.4266,468.4266,462.506,463.3752,23911.0
2023-01-05 09:40:00,480.4,482.38,476.42,478.18,28176.0,463.9934,465.9058,460.1493,461.8492,28176.0
2023-01-05 09:50:00,477.54,478.57,476.32,476.85,14153.0,461.2311,462.2259,460.0527,460.5646,14153.0
2023-01-05 10:00:00,476.71,479.68,476.37,478.55,33392.0,460.4294,463.298,460.101,462.2066,33392.0
2023-01-05 10:10:00,478.56,479.35,477.98,478.35,11902.0,462.2162,462.9793,461.656,462.0134,11902.0
2023-01-05 10:20:00,478.63,479.72,476.92,479.6,22865.0,462.2838,463.3366,460.6322,463.2207,22865.0
2023-01-05 10:30:00,479.6,480.21,477.09,477.46,24343.0,463.2207,463.8099,460.7964,461.1538,24343.0
2023-01-05 10:40:00,477.49,479.88,477.15,477.15,13511.0,461.1828,463.4912,460.8544,460.8544,13511.0
2023-01-05 10:50:00,477.28,477.28,473.36,473.87,24072.0,460.9799,460.9799,457.1938,457.6864,24072.0
2023-01-05 11:00:00,473.75,475.59,473.16,473.23,23254.0,457.5705,459.3477,457.0007,457.0683,23254.0
2023-01-05 11:10:00,473.06,474.39,472.57,473.95,26393.0,456.9041,458.1886,456.4308,457.7637,26393.0
2023-01-05 11:20:00,474.04,475.51,473.85,475.15,24226.0,457.8506,459.2704,457.6671,458.9227,24226.0
2023-01-05 11:30:00,475.33,475.53,474.13,475.03,29867.0,459.0965,459.2897,457.9375,458.8068,29867.0
2023-01-05 11:40:00,475.09,475.69,474.26,475.3,12324.0,458.8647,459.4442,458.0631,459.0676,12324.0
2023-01-05 11:50:00,475.25,475.83,473.92,474.5,13605.0,459.0193,459.5795,457.7347,458.2949,13605.0
2023-01-05 12:00:00,474.37,475.35,474.36,475.35,15876.0,458.1693,459.1159,458.1597,459.1159,15876.0
2023-01-05 12:10:00,475.17,475.67,474.52,474.52,11774.0,458.942,459.4249,458.3142,458.3142,11774.0
2023-01-05 12:20:00,474.46,475.54,474.28,475.51,10423.0,458.2563,459.2994,458.0824,459.2704,10423.0
2023-01-05 12:30:00,475.4,476.34,475.08,475.88,39855.0,459.1642,460.072,458.8551,459.6278,39855.0
2023-01-05 12:40:00,475.29,475.84,474.8,475.27,20638.0,459.0579,459.5891,458.5846,459.0386,20638.0
2023-01-05 12:50:00,475.24,475.78,474.47,474.88,24318.0,459.0096,459.5312,458.2659,458.6619,24318.0
2023-01-05 13:00:00,474.95,475.47,474.3,475.18,13247.0,458.7295,459.2318,458.1017,458.9517,13247.0
2023-01-05 13:10:00,475.18,475.54,474.97,475.3,13235.0,458.9517,459.2994,458.7488,459.0676,13235.0
2023-01-05 13:20:00,475.31,476.46,475.15,476.06,37451.0,459.0772,460.188,458.9227,459.8016,37451.0
2023-01-05 13:30:00,476.16,477.26,474.97,475.84,37927.0,459.8982,460.9606,458.7488,459.5891,37927.0
2023-01-05 13:40:00,475.79,476.0,475.05,475.27,35433.0,459.5408,459.7437,458.8261,459.0386,35433.0
2023-01-05 13:50:00,475.22,475.75,474.8,475.02,21315.0,458.9903,459.5022,458.5846,458.7971,21315.0
2023-01-05 14:00:00,475.06,475.85,474.88,475.62,37868.0,458.8358,459.5988,458.6619,459.3766,37868.0
2023-01-05 14:10:00,475.62,476.12,475.07,475.43,21041.0,459.3766,459.8596,458.8454,459.1931,21041.0
2023-01-05 14:20:00,475.48,475.78,474.58,474.75,15989.0,459.2414,459.5312,458.3722,458.5364,15989.0
2023-01-05 14:30:00,474.77,475.27,474.5,475.01,12409.0,458.5557,459.0386,458.2949,458.7875,12409.0
2023-01-05 14:40:00,475.12,475.76,475.0,475.15,24424.0,458.8937,459.5119,458.7778,458.9227,24424.0
2023-01-05 14:50:00,475.28,475.4,474.69,475.14,35266.0,459.0483,459.1642,458.4784,458.913,35266.0
2023-01-05 15:00:00,475.15,475.2,474.1,474.8,12388.0,458.9227,458.971,457.9085,458.5846,12388.0
2023-01-05 15:10:00,474.9,475.04,474.19,474.45,14635.0,458.6812,458.8164,457.9955,458.2466,14635.0
2023-01-05 15:20:00,474.58,475.04,474.16,474.5,33547.0,458.3722,458.8164,457.9665,458.2949,33547.0
2023-01-05 15:30:00,474.42,474.77,473.55,474.54,54177.0,458.2176,458.5557,457.3773,458.3335,54177.0
2023-01-05 15:40:00,474.54,474.86,473.4,473.62,31824.0,458.3335,458.6426,457.2325,457.4449,31824.0
2023-01-05 15:50:00,473.51,473.78,471.03,472.25,192070.0,457.3387,457.5995,454.9434,456.1217,192070.0
2023-01-05 16:00:00,473.0,473.0,473.0,473.0,157049.0,456.8461,456.8461,456.8461,456.8461,157049.0
2023-01-05 16:10:00,473.0,473.0,473.0,473.0,250.0,456.8461,456.8461,456.8461,456.8461,250.0
2023-01-06 09:30:00,474.73,477.93,467.28,468.86,45237.0,458.517,461.6077,451.3215,452.8475,45237.0
2023-01-06 09:40:00,468.61,471.61,466.79,466.79,41595.0,452.606,455.5036,450.8482,450.8482,41595.0
2023-01-06 09:50:00,466.84,468.29,464.64,465.31,54444.0,450.8965,452.297,448.7716,449.4187,54444.0
2023-01-06 10:00:00,465.6,469.99,465.37,469.26,54893.0,449.6988,453.9389,449.4767,453.2338,54893.0
2023-01-06 10:10:00,469.57,471.38,469.17,470.85,33257.0,453.5333,455.2814,453.1469,454.7695,33257.0
2023-01-06 10:20:00,471.01,473.0,471.01,473.0,28326.0,454.9241,456.8461,454.9241,456.8461,28326.0
2023-01-06 10:30:00,472.89,474.54,472.83,474.14,38868.0,456.7399,458.3335,456.6819,457.9472,38868.0
2023-01-06 10:40:00,473.97,474.15,470.71,471.27,19832.0,457.783,457.9568,454.6343,455.1752,19832.0
2023-01-06 10:50:00,471.75,471.86,470.36,471.17,16074.0,455.6388,455.745,454.2963,455.0786,16074.0
2023-01-06 11:00:00,471.42,474.13,471.24,472.68,15971.0,455.3201,457.9375,455.1462,456.537,15971.0
2023-01-06 11:10:00,473.06,473.93,472.71,473.87,14672.0,456.9041,457.7444,456.566,457.6864,14672.0
2023-01-06 11:20:00,474.06,474.68,472.77,472.77,23465.0,457.8699,458.4687,456.624,456.624,23465.0
2023-01-06 11:30:00,472.99,473.35,472.32,473.09,27339.0,456.8365,457.1842,456.1893,456.933,27339.0
2023-01-06 11:40:00,473.09,473.29,472.52,472.88,21085.0,456.933,457.1262,456.3825,456.7302,21085.0
2023-01-06 11:50:00,472.74,473.18,472.39,472.67,60521.0,456.595,457.02,456.2569,456.5274,60521.0
2023-01-06 12:00:00,472.75,473.18,471.98,472.1,31842.0,456.6047,457.02,455.861,455.9769,31842.0
2023-01-06 12:10:00,472.26,472.33,471.27,471.48,12477.0,456.1314,456.199,455.1752,455.378,12477.0
2023-01-06 12:20:00,471.7,471.7,470.73,470.91,28877.0,455.5905,455.5905,454.6536,454.8275,28877.0
2023-01-06 12:30:00,471.06,472.44,471.06,471.95,13394.0,454.9724,456.3052,454.9724,455.832,13394.0
2023-01-06 12:40:00,471.8,472.78,471.61,472.42,20554.0,455.6871,456.6336,455.5036,456.2859,20554.0
2023-01-06 12:50:00,472.44,472.5,471.6,472.2,11663.0,456.3052,456.3632,455.4939,456.0734,11663.0
2023-01-06 13:00:00,472.2,472.33,471.15,471.53,30574.0,456.0734,456.199,455.0593,455.4263,30574.0
2023-01-06 13:10:00,471.53,471.72,470.93,470.93,23627.0,455.4263,455.6098,454.8468,454.8468,23627.0
2023-01-06 13:20:00,470.79,472.02,470.79,471.68,15951.0,454.7116,455.8996,454.7116,455.5712,15951.0
2023-01-06 13:30:00,471.68,472.45,471.49,472.23,32460.0,455.5712,456.3149,455.3877,456.1024,32460.0
2023-01-06 13:40:00,472.21,472.37,471.21,471.21,35758.0,456.0831,456.2376,455.1172,455.1172,35758.0
2023-01-06 13:50:00,471.48,471.76,471.36,471.66,26758.0,455.378,455.6485,455.2621,455.5519,26758.0
2023-01-06 14:00:00,471.67,472.63,471.65,472.07,46794.0,455.5615,456.4888,455.5422,455.9479,46794.0
2023-01-06 14:10:00,472.08,472.79,472.04,472.67,22272.0,455.9575,456.6433,455.9189,456.5274,22272.0
2023-01-06 14:20:00,472.69,472.74,472.23,472.46,37121.0,456.5467,456.595,456.1024,456.3246,37121.0
2023-01-06 14:30:00,472.59,472.74,472.45,472.48,23195.0,456.4501,456.595,456.3149,456.3439,23195.0
2023-01-06 14:40:00,472.33,472.77,472.11,472.26,28117.0,456.199,456.624,455.9865,456.1314,28117.0
2023-01-06 14:50:00,472.23,472.82,472.09,472.71,83421.0,456.1024,456.6723,455.9672,456.566,83421.0
2023-01-06 15:00:00,472.73,473.07,472.62,472.79,50030.0,456.5853,456.9137,456.4791,456.6433,50030.0
2023-01-06 15:10:00,472.74,473.15,472.41,472.67,51259.0,456.595,456.991,456.2763,456.5274,51259.0
2023-01-06 15:20:00,472.61,474.55,472.23,473.91,40472.0,456.4694,458.3432,456.1024,457.725,40472.0
2023-01-06 15:30:00,473.94,475.0,473.92,474.42,33748.0,457.754,458.7778,457.7347,458.2176,33748.0
2023-01-06 15:40:00,474.41,476.12,474.33,475.18,32032.0,458.208,459.8596,458.1307,458.9517,32032.0
2023-01-06 15:50:00,474.96,475.48,474.33,475.43,88579.0,458.7392,459.2414,458.1307,459.1931,88579.0
2023-01-06 16:00:00,475.48,475.48,475.48,475.48,337543.0,459.2414,459.2414,459.2414,459.2414,337543.0
2023-01-06 16:10:00,475.59,475.6,475.59,475.6,802.0,459.3477,459.3573,459.3477,459.3573,802.0
2023-01-09 09:30:00,476.96,479.67,475.0,478.81,23614.0,460.6709,463.2883,458.7778,462.4577,23614.0
2023-01-09 09:40:00,479.0,480.81,478.69,480.44,26039.0,462.6412,464.3894,462.3418,464.032,26039.0
2023-01-09 09:50:00,480.44,481.15,480.18,481.01,15541.0,464.032,464.7178,463.7809,464.5826,15541.0
2023-01-09 10:00:00,480.67,481.54,479.06,481.16,14186.0,464.2542,465.0945,462.6992,464.7274,14186.0
2023-01-09 10:10:00,481.18,482.79,481.0,481.47,15369.0,464.7468,466.3018,464.5729,465.0268,15369.0
2023-01-09 10:20:00,481.11,481.11,478.26,478.85,12309.0,464.6791,464.6791,461.9265,462.4963,12309.0
2023-01-09 10:30:00,478.85,481.26,478.85,480.95,8112.0,462.4963,464.824,462.4963,464.5246,8112.0
2023-01-09 10:40:00,480.71,480.86,479.73,480.03,8837.0,464.2928,464.4377,463.3463,463.636,8837.0
2023-01-09 10:50:00,480.03,480.89,480.02,480.37,6866.0,463.636,464.4667,463.6264,463.9644,6866.0
2023-01-09 11:00:00,480.22,480.9,479.75,480.03,30431.0,463.8195,464.4763,463.3656,463.636,30431.0
2023-01-09 11:10:00,480.05,480.05,478.34,478.39,14305.0,463.6553,463.6553,462.0037,462.052,14305.0
2023-01-09 11:20:00,478.33,479.37,478.3,479.36,6666.0,461.9941,462.9986,461.9651,462.9889,6666.0
2023-01-09 11:30:00,479.56,479.86,478.66,478.86,19846.0,463.1821,463.4718,462.3128,462.506,19846.0
2023-01-09 11:40:00,479.08,479.08,477.43,477.43,14491.0,462.7185,462.7185,461.1248,461.1248,14491.0
2023-01-09 11:50:00,477.01,477.17,475.85,475.86,11197.0,460.7192,460.8737,459.5988,459.6084,11197.0
2023-01-09 12:00:00,475.91,476.13,475.13,476.13,18164.0,459.6567,459.8692,458.9034,459.8692,18164.0
2023-01-09 12:10:00,476.2,477.16,476.2,477.0,10463.0,459.9368,460.864,459.9368,460.7095,10463.0
2023-01-09 12:20:00,477.04,477.33,475.87,476.24,13975.0,460.7481,461.0282,459.6181,459.9755,13975.0
2023-01-09 12:30:00,476.13,476.31,475.66,475.78,16032.0,459.8692,460.0431,459.4153,459.5312,16032.0
2023-01-09 12:40:00,475.87,475.93,474.85,475.57,5226.0,459.6181,459.6761,458.6329,459.3283,5226.0
2023-01-09 12:50:00,475.75,476.03,475.21,475.42,14804.0,459.5022,459.7726,458.9806,459.1835,14804.0
2023-01-09 13:00:00,475.22,475.45,474.31,474.35,4583.0,458.9903,459.2124,458.1114,458.15,4583.0
2023-01-09 13:10:00,474.49,474.89,473.19,473.24,17151.0,458.2852,458.6716,457.0296,457.0779,17151.0
2023-01-09 13:20:00,473.24,474.09,472.67,473.21,11333.0,457.0779,457.8989,456.5274,457.0489,11333.0
2023-01-09 13:30:00,473.09,473.24,472.5,472.69,4831.0,456.933,457.0779,456.3632,456.5467,4831.0
2023-01-09 13:40:00,473.16,473.32,472.38,473.31,6168.0,457.0007,457.1552,456.2473,457.1455,6168.0
2023-01-09 13:50:00,473.23,473.58,472.65,473.09,5716.0,457.0683,457.4063,456.5081,456.933,5716.0
2023-01-09 14:00:00,473.1,474.11,472.73,473.38,7782.0,456.9427,457.9182,456.5853,457.2131,7782.0
2023-01-09 14:10:00,473.42,473.7,472.87,473.47,9944.0,457.2518,457.5222,456.7206,457.3001,9944.0
2023-01-09 14:20:00,473.47,474.48,473.09,474.13,11235.0,457.3001,458.2756,456.933,457.9375,11235.0
2023-01-09 14:30:00,474.14,474.14,472.1,472.14,10768.0,457.9472,457.9472,455.9769,456.0155,10768.0
2023-01-09 14:40:00,472.1,472.22,471.22,471.42,10106.0,455.9769,456.0928,455.1269,455.3201,10106.0
2023-01-09 14:50:00,471.42,471.71,471.29,471.54,7820.0,455.3201,455.6002,455.1945,455.436,7820.0
2023-01-09 15:00:00,471.54,472.02,470.34,470.34,21184.0,455.436,455.8996,454.277,454.277,21184.0
2023-01-09 15:10:00,470.54,471.17,470.1,471.1,14703.0,454.4701,455.0786,454.0452,455.011,14703.0
2023-01-09 15:20:00,470.93,471.36,469.69,469.82,19672.0,454.8468,455.2621,453.6492,453.7747,19672.0
2023-01-09 15:30:00,469.9,470.71,469.89,470.62,19989.0,453.852,454.6343,453.8423,454.5474,19989.0
2023-01-09 15:40:00,470.68,470.76,469.75,470.0,29367.0,454.6053,454.6826,453.7071,453.9486,29367.0
2023-01-09 15:50:00,470.0,471.33,469.95,470.98,76459.0,453.9486,455.2332,453.9003,454.8951,76459.0
2023-01-09 16:00:00,471.02,471.02,470.71,470.71,202881.0,454.9337,454.9337,454.6343,454.6343,202881.0
2023-01-09 16:10:00,470.71,470.71,470.71,470.71,0.0,454.6343,454.6343,454.6343,454.6343,0.0
2023-01-10 09:30:00,472.23,473.96,469.44,473.96,26246.0,456.1024,457.7733,453.4077,457.7733,26246.0
2023-01-10 09:40:00,473.14,473.14,470.18,470.78,16802.0,456.9813,456.9813,454.1224,454.7019,16802.0
2023-01-10 09:50:00,470.77,470.93,468.88,470.55,18468.0,454.6923,454.8468,452.8668,454.4798,18468.0
2023-01-10 10:00:00,470.53,472.92,470.28,471.91,13885.0,454.4605,456.7688,454.219,455.7933,13885.0
2023-01-10 10:10:00,471.69,473.06,471.59,471.72,35902.0,455.5809,456.9041,455.4843,455.6098,35902.0
2023-01-10 10:20:00,471.82,471.86,470.78,471.12,11441.0,455.7064,455.745,454.7019,455.0303,11441.0
2023-01-10 10:30:00,470.9,470.91,468.95,469.95,24844.0,454.8178,454.8275,452.9344,453.9003,24844.0
2023-01-10 10:40:00,469.99,471.01,469.94,470.85,14748.0,453.9389,454.9241,453.8906,454.7695,14748.0
2023-01-10 10:50:00,471.47,472.12,471.42,471.67,5003.0,455.3684,455.9962,455.3201,455.5615,5003.0
2023-01-10 11:00:00,471.95,472.07,471.54,471.55,5708.0,455.832,455.9479,455.436,455.4456,5708.0
2023-01-10 11:10:00,471.46,471.79,471.05,471.26,6679.0,455.3587,455.6774,454.9627,455.1655,6679.0
2023-01-10 11:20:00,471.43,471.44,469.96,469.96,37698.0,455.3297,455.3394,453.9099,453.9099,37698.0
2023-01-10 11:30:00,470.14,470.24,468.76,468.95,11220.0,454.0838,454.1804,452.7509,452.9344,11220.0
2023-01-10 11:40:00,469.01,469.18,468.56,468.78,7312.0,452.9924,453.1566,452.5578,452.7702,7312.0
2023-01-10 11:50:00,468.78,469.14,468.71,468.95,3209.0,452.7702,453.1179,452.7026,452.9344,3209.0
2023-01-10 12:00:00,468.74,469.14,467.97,469.14,6258.0,452.7316,453.1179,451.9879,453.1179,6258.0
2023-01-10 12:10:00,468.99,470.06,468.99,469.8,5927.0,452.9731,454.0065,452.9731,453.7554,5927.0
2023-01-10 12:20:00,469.87,470.15,469.21,469.95,11478.0,453.823,454.0934,453.1856,453.9003,11478.0
2023-01-10 12:30:00,470.07,470.82,470.02,470.82,11742.0,454.0162,454.7406,453.9679,454.7406,11742.0
2023-01-10 12:40:00,471.03,471.1,470.71,470.71,3645.0,454.9434,455.011,454.6343,454.6343,3645.0
2023-01-10 12:50:00,470.92,470.97,470.63,470.78,1750.0,454.8372,454.8854,454.5571,454.7019,1750.0
2023-01-10 13:00:00,470.81,471.42,470.41,470.84,14645.0,454.7309,455.3201,454.3446,454.7599,14645.0
2023-01-10 13:10:00,470.96,470.96,469.76,470.53,11942.0,454.8758,454.8758,453.7168,454.4605,11942.0
2023-01-10 13:20:00,470.23,470.23,469.52,469.64,4353.0,454.1707,454.1707,453.485,453.6009,4353.0
2023-01-10 13:30:00,469.68,469.86,469.38,469.65,5830.0,453.6395,453.8134,453.3497,453.6105,5830.0
2023-01-10 13:40:00,469.77,470.45,469.77,470.25,4505.0,453.7264,454.3832,453.7264,454.19,4505.0
2023-01-10 13:50:00,470.4,471.09,469.8,471.09,7152.0,454.3349,455.0013,453.7554,455.0013,7152.0
2023-01-10 14:00:00,470.9,470.92,470.53,470.92,3418.0,454.8178,454.8372,454.4605,454.8372,3418.0
2023-01-10 14:10:00,470.88,470.88,470.14,470.38,7874.0,454.7985,454.7985,454.0838,454.3156,7874.0
2023-01-10 14:20:00,470.48,470.87,470.17,470.69,5850.0,454.4122,454.7889,454.1128,454.615,5850.0
2023-01-10 14:30:00,470.63,471.18,470.56,470.56,4838.0,454.5571,455.0883,454.4894,454.4894,4838.0
2023-01-10 14:40:00,470.42,470.87,470.35,470.46,10910.0,454.3542,454.7889,454.2866,454.3929,10910.0
2023-01-10 14:50:00,470.31,470.43,469.49,469.5,8255.0,454.248,454.3639,453.456,453.4656,8255.0
2023-01-10 15:00:00,469.49,469.79,469.1,469.79,5029.0,453.456,453.7457,453.0793,453.7457,5029.0
2023-01-10 15:10:00,469.66,470.11,469.59,470.1,8264.0,453.6202,454.0548,453.5526,454.0452,8264.0
2023-01-10 15:20:00,470.11,470.11,469.36,469.59,8691.0,454.0548,454.0548,453.3304,453.5526,8691.0
2023-01-10 15:30:00,469.61,469.7,468.83,469.27,10590.0,453.5719,453.6588,452.8185,453.2435,10590.0
2023-01-10 15:40:00,469.27,470.43,469.1,470.35,12910.0,453.2435,454.3639,453.0793,454.2866,12910.0
2023-01-10 15:50:00,470.45,471.51,470.45,470.76,28253.0,454.3832,455.407,454.3832,454.6826,28253.0
2023-01-10 16:00:00,470.68,470.68,470.68,470.68,90553.0,454.6053,454.6053,454.6053,454.6053,90553.0
2023-01-10 16:10:00,470.68,470.68,470.68,470.68,0.0,454.6053,454.6053,454.6053,454.6053,0.0
2023-01-11 09:30:00,470.67,474.91,470.67,473.73,23807.0,454.5957,458.6909,454.5957,457.5512,23807.0
2023-01-11 09:40:00,473.95,475.09,473.44,474.63,13570.0,457.7637,458.8647,457.2711,458.4204,13570.0
2023-01-11 09:50:00,474.62,476.92,474.39,476.3,23740.0,458.4108,460.6322,458.1886,460.0334,23740.0
2023-01-11 10:00:00,476.43,477.14,475.85,477.14,15251.0,460.159,460.8447,459.5988,460.8447,15251.0
2023-01-11 10:10:00,477.17,478.55,476.61,478.25,22150.0,460.8737,462.2066,460.3328,461.9168,22150.0
2023-01-11 10:20:00,478.4,480.22,478.4,480.08,21748.0,462.0617,463.8195,462.0617,463.6843,21748.0
2023-01-11 10:30:00,480.08,480.29,479.25,479.96,17695.0,463.6843,463.8871,462.8827,463.5684,17695.0
2023-01-11 10:40:00,480.14,482.42,479.86,482.42,12937.0,463.7423,465.9444,463.4718,465.9444,12937.0
2023-01-11 10:50:00,482.44,483.52,481.95,482.94,41121.0,465.9637,467.0068,465.4905,466.4466,41121.0
2023-01-11 11:00:00,483.02,483.3,480.6,480.6,16786.0,466.5239,466.7944,464.1866,464.1866,16786.0
2023-01-11 11:10:00,480.58,481.42,479.55,481.16,8194.0,464.1672,464.9786,463.1724,464.7274,8194.0
2023-01-11 11:20:00,481.16,481.73,480.56,480.62,14109.0,464.7274,465.278,464.1479,464.2059,14109.0
2023-01-11 11:30:00,480.41,480.69,479.36,479.36,5384.0,464.0031,464.2735,462.9889,462.9889,5384.0
2023-01-11 11:40:00,479.38,479.82,479.1,479.56,16566.0,463.0082,463.4332,462.7378,463.1821,16566.0
2023-01-11 11:50:00,479.44,479.63,478.3,478.3,8383.0,463.0662,463.2497,461.9651,461.9651,8383.0
2023-01-11 12:00:00,478.21,478.87,477.87,478.63,9745.0,461.8782,462.5156,461.5498,462.2838,9745.0
2023-01-11 12:10:00,478.67,479.97,478.0,478.07,10385.0,462.3225,463.5781,461.6754,461.743,10385.0
2023-01-11 12:20:00,478.09,478.09,477.33,477.45,6335.0,461.7623,461.7623,461.0282,461.1441,6335.0
2023-01-11 12:30:00,477.63,477.63,476.33,476.33,9258.0,461.318,461.318,460.0624,460.0624,9258.0
2023-01-11 12:40:00,476.47,476.47,475.61,475.78,5316.0,460.1976,460.1976,459.367,459.5312,5316.0
2023-01-11 12:50:00,475.81,476.22,475.44,475.44,3080.0,459.5601,459.9561,459.2028,459.2028,3080.0
2023-01-11 13:00:00,475.72,477.3,475.61,477.09,5269.0,459.4732,460.9993,459.367,460.7964,5269.0
2023-01-11 13:10:00,477.49,477.68,476.9,476.9,3853.0,461.1828,461.3663,460.6129,460.6129,3853.0
2023-01-11 13:20:00,477.0,477.53,476.79,477.53,3905.0,460.7095,461.2214,460.5067,461.2214,3905.0
2023-01-11 13:30:00,477.67,477.99,477.6,477.8,18733.0,461.3566,461.6657,461.289,461.4822,18733.0
2023-01-11 13:40:00,477.96,478.92,477.65,478.01,12346.0,461.6367,462.5639,461.3373,461.685,12346.0
2023-01-11 13:50:00,478.21,478.55,477.94,478.26,5112.0,461.8782,462.2066,461.6174,461.9265,5112.0
2023-01-11 14:00:00,478.69,479.27,477.65,477.69,5979.0,462.3418,462.902,461.3373,461.3759,5979.0
2023-01-11 14:10:00,477.87,478.58,477.65,478.58,3401.0,461.5498,462.2355,461.3373,462.2355,3401.0
2023-01-11 14:20:00,478.61,478.86,478.33,478.47,3864.0,462.2645,462.506,461.9941,462.1293,3864.0
2023-01-11 14:30:00,478.64,479.24,478.5,479.05,5747.0,462.2935,462.873,462.1583,462.6895,5747.0
2023-01-11 14:40:00,479.16,479.56,478.95,479.56,5279.0,462.7957,463.1821,462.5929,463.1821,5279.0
2023-01-11 14:50:00,479.39,479.39,478.83,479.16,14383.0,463.0179,463.0179,462.477,462.7957,14383.0
2023-01-11 15:00:00,479.29,479.29,478.73,479.28,8760.0,462.9213,462.9213,462.3804,462.9116,8760.0
2023-01-11 15:10:00,479.3,480.38,479.29,480.38,7751.0,462.931,463.9741,462.9213,463.9741,7751.0
2023-01-11 15:20:00,480.3,480.45,479.22,479.69,26501.0,463.8968,464.0417,462.8537,463.3076,26501.0
2023-01-11 15:30:00,479.58,479.71,478.86,479.01,31569.0,463.2014,463.327,462.506,462.6509,31569.0
2023-01-11 15:40:00,478.98,479.19,478.57,479.06,11032.0,462.6219,462.8247,462.2259,462.6992,11032.0
2023-01-11 15:50:00,479.17,480.67,479.06,480.39,67628.0,462.8054,464.2542,462.6992,463.9837,67628.0
2023-01-11 16:00:00,480.54,480.54,480.54,480.54,195317.0,464.1286,464.1286,464.1286,464.1286,195317.0
2023-01-11 16:10:00,480.54,480.54,480.54,480.54,0.0,464.1286,464.1286,464.1286,464.1286,0.0
2023-01-12 09:30:00,478.11,479.0,476.13,476.93,23984.0,461.7816,462.6412,459.8692,460.6419,23984.0
2023-01-12 09:40:00,477.61,477.62,474.83,475.03,8663.0,461.2987,461.3083,458.6136,458.8068,8663.0
2023-01-12 09:50:00,475.49,477.2,474.57,476.35,5898.0,459.2511,460.9027,458.3625,460.0817,5898.0
2023-01-12 10:00:00,475.98,478.28,475.97,477.34,25317.0,459.7243,461.9458,459.7147,461.0379,25317.0
2023-01-12 10:10:00,477.43,478.72,477.42,478.33,4846.0,461.1248,462.3708,461.1152,461.9941,4846.0
2023-01-12 10:20:00,478.56,479.5,478.3,479.22,6161.0,462.2162,463.1241,461.9651,462.8537,6161.0
2023-01-12 10:30:00,479.5,481.46,479.5,481.26,4743.0,463.1241,465.0172,463.1241,464.824,4743.0
2023-01-12 10:40:00,481.23,481.27,480.35,480.86,5346.0,464.795,464.8337,463.9451,464.4377,5346.0
2023-01-12 10:50:00,480.94,483.13,480.9,482.13,5750.0,464.5149,466.6302,464.4763,465.6643,5750.0
2023-01-12 11:00:00,482.09,482.31,481.1,482.03,5767.0,465.6257,465.8382,464.6695,465.5677,5767.0
2023-01-12 11:10:00,482.67,483.91,482.56,483.15,5857.0,466.1859,467.3835,466.0796,466.6495,5857.0
2023-01-12 11:20:00,483.43,483.43,482.15,482.16,8288.0,466.9199,466.9199,465.6836,465.6933,8288.0
2023-01-12 11:30:00,481.96,481.96,480.39,480.54,6679.0,465.5001,465.5001,463.9837,464.1286,6679.0
2023-01-12 11:40:00,480.6,482.09,480.08,481.79,7508.0,464.1866,465.6257,463.6843,465.3359,7508.0
2023-01-12 11:50:00,481.99,481.99,480.73,481.44,8887.0,465.5291,465.5291,464.3121,464.9979,8887.0
2023-01-12 12:00:00,481.26,482.28,481.26,482.28,2603.0,464.824,465.8092,464.824,465.8092,2603.0
2023-01-12 12:10:00,482.37,482.65,482.06,482.28,4640.0,465.8961,466.1666,465.5967,465.8092,4640.0
2023-01-12 12:20:00,482.3,482.44,481.62,482.44,3812.0,465.8285,465.9637,465.1717,465.9637,3812.0
2023-01-12 12:30:00,482.5,483.28,482.36,482.94,4129.0,466.0217,466.775,465.8865,466.4466,4129.0
2023-01-12 12:40:00,483.08,483.35,482.62,482.86,3276.0,466.5819,466.8426,466.1376,466.3694,3276.0
2023-01-12 12:50:00,483.33,483.51,483.01,483.19,3736.0,466.8233,466.9972,466.5143,466.6881,3736.0
2023-01-12 13:00:00,483.09,483.56,482.86,482.86,2478.0,466.5915,467.0455,466.3694,466.3694,2478.0
2023-01-12 13:10:00,483.06,483.06,482.3,482.3,3009.0,466.5625,466.5625,465.8285,465.8285,3009.0
2023-01-12 13:20:00,482.25,482.34,480.61,480.61,3809.0,465.7802,465.8671,464.1962,464.1962,3809.0
2023-01-12 13:30:00,480.35,481.19,479.51,480.68,3695.0,463.9451,464.7564,463.1338,464.2638,3695.0
2023-01-12 13:40:00,480.66,480.94,480.4,480.76,3144.0,464.2445,464.5149,463.9934,464.3411,3144.0
2023-01-12 13:50:00,480.77,481.18,480.45,480.84,3358.0,464.3508,464.7468,464.0417,464.4184,3358.0
2023-01-12 14:00:00,480.82,480.82,479.93,480.15,3265.0,464.399,464.399,463.5394,463.7519,3265.0
2023-01-12 14:10:00,479.96,480.66,479.96,480.46,2533.0,463.5684,464.2445,463.5684,464.0513,2533.0
2023-01-12 14:20:00,480.46,480.48,479.57,479.71,4190.0,464.0513,464.0707,463.1917,463.327,4190.0
2023-01-12 14:30:00,479.71,480.12,479.42,479.91,5728.0,463.327,463.723,463.0469,463.5201,5728.0
2023-01-12 14:40:00,479.91,482.31,479.81,481.78,115513.0,463.5201,465.8382,463.4235,465.3263,115513.0
2023-01-12 14:50:00,481.6,482.22,480.39,481.16,8399.0,465.1524,465.7512,463.9837,464.7274,8399.0
2023-01-12 15:00:00,481.02,481.16,480.24,480.91,23041.0,464.5922,464.7274,463.8389,464.486,23041.0
2023-01-12 15:10:00,480.79,481.08,479.59,479.59,33408.0,464.3701,464.6502,463.2111,463.2111,33408.0
2023-01-12 15:20:00,479.51,479.93,478.89,479.24,33666.0,463.1338,463.5394,462.535,462.873,33666.0
2023-01-12 15:30:00,479.46,479.46,477.65,478.34,39489.0,463.0855,463.0855,461.3373,462.0037,39489.0
2023-01-12 15:40:00,478.36,478.4,476.4,476.98,67200.0,462.0231,462.0617,460.13,460.6902,67200.0
2023-01-12 15:50:00,477.18,477.43,475.88,476.93,264422.0,460.8834,461.1248,459.6278,460.6419,264422.0
2023-01-12 16:00:00,476.88,477.08,476.88,477.08,152842.0,460.5936,460.7868,460.5936,460.7868,152842.0
2023-01-12 16:10:00,477.08,477.08,477.08,477.08,0.0,460.7868,460.7868,460.7868,460.7868,0.0
2023-01-13 09:30:00,473.17,474.89,471.45,474.51,37101.0,457.0103,458.6716,455.3491,458.3045,37101.0
2023-01-13 09:40:00,474.0,480.81,473.88,480.22,62373.0,457.812,464.3894,457.6961,463.8195,62373.0
2023-01-13 09:50:00,480.25,485.0,479.63,483.52,34356.0,463.8485,468.4363,463.2497,467.0068,34356.0
2023-01-13 10:00:00,483.03,486.66,483.02,486.09,17120.0,466.5336,470.0396,466.5239,469.4891,17120.0
2023-01-13 10:10:00,486.41,487.5,486.06,487.0,15103.0,469.7981,470.8509,469.4601,470.368,15103.0
2023-01-13 10:20:00,486.9,488.0,486.01,487.97,8635.0,470.2714,471.3338,469.4118,471.3049,8635.0
2023-01-13 10:30:00,488.0,488.09,484.64,485.33,16878.0,471.3338,471.4208,468.0886,468.755,16878.0
2023-01-13 10:40:00,485.66,486.26,484.26,486.18,6179.0,469.0738,469.6533,467.7216,469.576,6179.0
2023-01-13 10:50:00,486.39,487.52,485.95,487.42,6280.0,469.7788,470.8702,469.3538,470.7736,6280.0
2023-01-13 11:00:00,487.31,488.09,487.31,487.39,7914.0,470.6674,471.4208,470.6674,470.7447,7914.0
2023-01-13 11:10:00,487.25,487.94,486.56,487.83,7369.0,470.6095,471.2759,469.943,471.1696,7369.0
2023-01-13 11:20:00,488.3,489.62,488.19,488.89,9167.0,471.6236,472.8985,471.5173,472.1934,9167.0
2023-01-13 11:30:00,488.74,489.02,487.38,487.87,7408.0,472.0486,472.319,470.735,471.2083,7408.0
2023-01-13 11:40:00,487.79,487.79,486.77,487.17,6752.0,471.131,471.131,470.1458,470.5322,6752.0
2023-01-13 11:50:00,487.38,488.99,487.27,487.41,5926.0,470.735,472.29,470.6288,470.764,5926.0
2023-01-13 12:00:00,487.61,489.46,487.37,488.81,4644.0,470.9572,472.744,470.7254,472.1162,4644.0
2023-01-13 12:10:00,488.85,488.88,487.07,487.07,12717.0,472.1548,472.1838,470.4356,470.4356,12717.0
2023-01-13 12:20:00,486.72,486.91,486.2,486.64,5333.0,470.0976,470.2811,469.5953,470.0203,5333.0
2023-01-13 12:30:00,486.55,486.55,485.0,485.09,9481.0,469.9334,469.9334,468.4363,468.5232,9481.0
2023-01-13 12:40:00,485.04,485.11,484.24,484.91,5397.0,468.4749,468.5425,467.7022,468.3494,5397.0
2023-01-13 12:50:00,484.85,484.85,483.76,483.93,3311.0,468.2914,468.2914,467.2386,467.4028,3311.0
2023-01-13 13:00:00,483.76,483.88,482.32,482.42,6733.0,467.2386,467.3545,465.8478,465.9444,6733.0
2023-01-13 13:10:00,482.43,482.47,481.28,481.64,5251.0,465.9541,465.9927,464.8433,465.191,5251.0
2023-01-13 13:20:00,481.46,481.66,480.58,480.99,5854.0,465.0172,465.2104,464.1672,464.5632,5854.0
2023-01-13 13:30:00,480.99,482.14,480.84,481.71,3205.0,464.5632,465.674,464.4184,465.2587,3205.0
2023-01-13 13:40:00,481.92,482.31,481.52,481.94,2367.0,465.4615,465.8382,465.0751,465.4808,2367.0
2023-01-13 13:50:00,481.97,482.24,481.73,481.8,2142.0,465.5098,465.7706,465.278,465.3456,2142.0
2023-01-13 14:00:00,482.04,482.69,481.21,481.21,9405.0,465.5774,466.2052,464.7757,464.7757,9405.0
2023-01-13 14:10:00,481.11,482.5,481.11,482.11,4360.0,464.6791,466.0217,464.6791,465.645,4360.0
2023-01-13 14:20:00,482.11,482.11,481.21,481.64,4828.0,465.645,465.645,464.7757,465.191,4828.0
2023-01-13 14:30:00,481.73,482.12,481.13,481.57,9691.0,465.278,465.6547,464.6985,465.1234,9691.0
2023-01-13 14:40:00,481.57,482.06,481.06,481.68,5535.0,465.1234,465.5967,464.6309,465.2297,5535.0
2023-01-13 14:50:00,481.68,481.68,480.58,480.86,7644.0,465.2297,465.2297,464.1672,464.4377,7644.0
2023-01-13 15:00:00,481.0,481.55,480.88,481.43,5192.0,464.5729,465.1041,464.457,464.9882,5192.0
2023-01-13 15:10:00,481.5,481.86,480.85,481.02,7547.0,465.0558,465.4035,464.428,464.5922,7547.0
2023-01-13 15:20:00,481.11,481.7,480.99,481.23,12751.0,464.6791,465.249,464.5632,464.795,12751.0
2023-01-13 15:30:00,481.35,483.0,481.34,482.98,10638.0,464.9109,466.5046,464.9013,466.4853,10638.0
2023-01-13 15:40:00,482.86,483.12,482.0,482.81,14159.0,466.3694,466.6205,465.5387,466.3211,14159.0
2023-01-13 15:50:00,483.0,483.26,482.6,482.92,51726.0,466.5046,466.7557,466.1183,466.4273,51726.0
2023-01-13 16:00:00,483.0,483.0,483.0,483.0,164790.0,466.5046,466.5046,466.5046,466.5046,164790.0
2023-01-13 16:10:00,483.0,483.0,483.0,483.0,0.0,466.5046,466.5046,466.5046,466.5046,0.0
2023-01-17 09:30:00,484.25,486.86,480.77,480.84,25083.0,467.7119,470.2328,464.3508,464.4184,25083.0
2023-01-17 09:40:00,480.07,483.49,479.36,482.3,15185.0,463.6747,466.9779,462.9889,465.8285,15185.0
2023-01-17 09:50:00,482.77,483.81,481.15,481.73,11917.0,466.2825,467.2869,464.7178,465.278,11917.0
2023-01-17 10:00:00,481.81,485.15,481.72,484.78,17958.0,465.3552,468.5812,465.2683,468.2238,17958.0
2023-01-17 10:10:00,484.81,485.46,484.13,485.4,14776.0,468.2528,468.8806,467.596,468.8226,14776.0
2023-01-17 10:20:00,485.42,485.91,485.19,485.91,15156.0,468.8419,469.3152,468.6198,469.3152,15156.0
2023-01-17 10:30:00,485.91,486.47,485.72,486.05,12678.0,469.3152,469.8561,469.1317,469.4504,12678.0
2023-01-17 10:40:00,486.25,487.31,485.8,486.72,22029.0,469.6436,470.6674,469.209,470.0976,22029.0
2023-01-17 10:50:00,486.53,486.61,485.82,486.38,9564.0,469.914,469.9913,469.2283,469.7692,9564.0
2023-01-17 11:00:00,486.05,486.27,485.61,486.01,8329.0,469.4504,469.6629,469.0255,469.4118,8329.0
2023-01-17 11:10:00,485.96,486.02,485.06,485.49,7656.0,469.3635,469.4215,468.4942,468.9096,7656.0
2023-01-17 11:20:00,485.61,486.43,485.56,486.33,6011.0,469.0255,469.8175,468.9772,469.7209,6011.0
2023-01-17 11:30:00,486.21,486.98,486.15,486.98,6406.0,469.605,470.3487,469.547,470.3487,6406.0
2023-01-17 11:40:00,487.04,487.42,486.81,487.32,4492.0,470.4066,470.7736,470.1845,470.6771,4492.0
2023-01-17 11:50:00,487.29,487.91,487.11,487.49,16495.0,470.6481,471.2469,470.4742,470.8413,16495.0
2023-01-17 12:00:00,487.58,488.0,486.98,487.04,12035.0,470.9282,471.3338,470.3487,470.4066,12035.0
2023-01-17 12:10:00,486.86,486.86,485.81,486.11,15515.0,470.2328,470.2328,469.2186,469.5084,15515.0
2023-01-17 12:20:00,486.11,486.39,485.59,485.88,18271.0,469.5084,469.7788,469.0061,469.2862,18271.0
2023-01-17 12:30:00,485.81,486.17,485.21,485.33,12281.0,469.2186,469.5663,468.6391,468.755,12281.0
2023-01-17 12:40:00,485.19,485.19,483.83,484.4,3698.0,468.6198,468.6198,467.3063,467.8568,3698.0
2023-01-17 12:50:00,484.44,484.78,483.82,484.0,3469.0,467.8954,468.2238,467.2966,467.4704,3469.0
2023-01-17 13:00:00,483.97,484.6,483.95,484.31,2722.0,467.4415,468.05,467.4222,467.7699,2722.0
2023-01-17 13:10:00,484.2,484.24,483.88,484.09,4753.0,467.6636,467.7022,467.3545,467.5574,4753.0
2023-01-17 13:20:00,483.98,484.09,483.73,484.0,2837.0,467.4511,467.5574,467.2097,467.4704,2837.0
2023-01-17 13:30:00,484.06,484.59,484.06,484.36,2597.0,467.5284,468.0403,467.5284,467.8182,2597.0
2023-01-17 13:40:00,484.59,484.76,484.14,484.23,4054.0,468.0403,468.2045,467.6057,467.6926,4054.0
2023-01-17 13:50:00,484.26,485.02,484.26,484.81,7262.0,467.7216,468.4556,467.7216,468.2528,7262.0
2023-01-17 14:00:00,484.89,485.03,484.0,484.13,7160.0,468.33,468.4653,467.4704,467.596,7160.0
2023-01-17 14:10:00,484.13,484.62,483.64,484.62,9287.0,467.596,468.0693,467.1227,468.0693,9287.0
2023-01-17 14:20:00,484.48,484.53,484.14,484.16,3033.0,467.9341,467.9823,467.6057,467.625,3033.0
2023-01-17 14:30:00,484.27,485.02,483.8,484.84,5785.0,467.7312,468.4556,467.2773,468.2818,5785.0
2023-01-17 14:40:00,484.95,485.01,484.39,484.39,5628.0,468.388,468.446,467.8471,467.8471,5628.0
2023-01-17 14:50:00,484.44,484.44,483.28,483.32,5257.0,467.8954,467.8954,466.775,466.8137,5257.0
2023-01-17 15:00:00,483.04,483.11,482.35,482.44,7216.0,466.5432,466.6108,465.8768,465.9637,7216.0
2023-01-17 15:10:00,482.42,482.77,481.68,482.69,10248.0,465.9444,466.2825,465.2297,466.2052,10248.0
2023-01-17 15:20:00,482.72,482.77,481.92,482.24,5495.0,466.2342,466.2825,465.4615,465.7706,5495.0
2023-01-17 15:30:00,482.15,482.52,481.91,482.44,9741.0,465.6836,466.041,465.4518,465.9637,9741.0
2023-01-17 15:40:00,482.37,482.49,481.6,482.33,10119.0,465.8961,466.012,465.1524,465.8575,10119.0
2023-01-17 15:50:00,482.33,482.36,480.92,480.94,46573.0,465.8575,465.8865,464.4956,464.5149,46573.0
2023-01-17 16:00:00,480.96,480.96,480.96,480.96,170220.0,464.5343,464.5343,464.5343,464.5343,170220.0
2023-01-17 16:10:00,480.96,480.96,480.96,480.96,0.0,464.5343,464.5343,464.5343,464.5343,0.0
2023-01-18 09:30:00,481.98,486.32,481.02,485.5,29927.0,465.5194,469.7112,464.5922,468.9192,29927.0
2023-01-18 09:40:00,485.14,486.15,483.1,483.13,29531.0,468.5715,469.547,466.6012,466.6302,29531.0
2023-01-18 09:50:00,483.27,483.27,481.81,481.81,3944.0,466.7654,466.7654,465.3552,465.3552,3944.0
2023-01-18 10:00:00,481.75,481.75,478.92,478.93,13904.0,465.2973,465.2973,462.5639,462.5736,13904.0
2023-01-18 10:10:00,478.98,479.16,477.37,477.37,6854.0,462.6219,462.7957,461.0669,461.0669,6854.0
2023-01-18 10:20:00,477.71,477.73,476.42,476.89,7834.0,461.3953,461.4146,460.1493,460.6033,7834.0
2023-01-18 10:30:00,476.92,476.99,475.84,476.89,9548.0,460.6322,460.6999,459.5891,460.6033,9548.0
2023-01-18 10:40:00,477.31,478.16,476.88,477.55,10286.0,461.0089,461.8299,460.5936,461.2407,10286.0
2023-01-18 10:50:00,477.93,478.54,476.96,477.57,8187.0,461.6077,462.1969,460.6709,461.26,8187.0
2023-01-18 11:00:00,477.93,478.34,477.12,477.28,7710.0,461.6077,462.0037,460.8254,460.9799,7710.0
2023-01-18 11:10:00,477.11,477.74,476.13,476.13,5521.0,460.8158,461.4242,459.8692,459.8692,5521.0
2023-01-18 11:20:00,476.29,476.81,475.52,476.72,7491.0,460.0238,460.526,459.2801,460.4391,7491.0
2023-01-18 11:30:00,476.81,476.91,475.78,476.75,4153.0,460.526,460.6226,459.5312,460.468,4153.0
2023-01-18 11:40:00,476.99,477.34,476.28,476.84,3406.0,460.6999,461.0379,460.0141,460.555,3406.0
2023-01-18 11:50:00,476.89,477.32,476.25,476.76,2976.0,460.6033,461.0186,459.9851,460.4777,2976.0
2023-01-18 12:00:00,476.81,477.06,476.08,476.27,4953.0,460.526,460.7675,459.8209,460.0044,4953.0
2023-01-18 12:10:00,476.15,476.35,475.48,475.87,14257.0,459.8885,460.0817,459.2414,459.6181,14257.0
2023-01-18 12:20:00,475.63,475.83,474.37,474.92,10590.0,459.3863,459.5795,458.1693,458.7005,10590.0
2023-01-18 12:30:00,474.81,475.31,474.72,474.96,7159.0,458.5943,459.0772,458.5074,458.7392,7159.0
2023-01-18 12:40:00,475.0,475.3,474.89,474.89,2458.0,458.7778,459.0676,458.6716,458.6716,2458.0
2023-01-18 12:50:00,474.9,475.48,474.88,475.14,3030.0,458.6812,459.2414,458.6619,458.913,3030.0
2023-01-18 13:00:00,475.06,475.07,474.33,474.53,3514.0,458.8358,458.8454,458.1307,458.3239,3514.0
2023-01-18 13:10:00,474.49,475.45,473.83,475.45,6722.0,458.2852,459.2124,457.6478,459.2124,6722.0
2023-01-18 13:20:00,475.33,475.68,475.06,475.12,2822.0,459.0965,459.4346,458.8358,458.8937,2822.0
2023-01-18 13:30:00,475.29,475.79,474.95,475.66,3234.0,459.0579,459.5408,458.7295,459.4153,3234.0
2023-01-18 13:40:00,475.71,475.91,475.33,475.33,4298.0,459.4636,459.6567,459.0965,459.0965,4298.0
2023-01-18 13:50:00,475.39,475.53,475.31,475.37,3591.0,459.1545,459.2897,459.0772,459.1352,3591.0
2023-01-18 14:00:00,475.25,475.25,474.56,474.94,4788.0,459.0193,459.0193,458.3528,458.7199,4788.0
2023-01-18 14:10:00,474.95,474.95,474.0,474.18,4168.0,458.7295,458.7295,457.812,457.9858,4168.0
2023-01-18 14:20:00,474.05,474.7,474.05,474.68,7118.0,457.8603,458.4881,457.8603,458.4687,7118.0
2023-01-18 14:30:00,474.67,474.73,474.0,474.11,5556.0,458.4591,458.517,457.812,457.9182,5556.0
2023-01-18 14:40:00,473.98,474.62,473.8,474.22,6385.0,457.7926,458.4108,457.6188,458.0245,6385.0
2023-01-18 14:50:00,474.17,474.44,474.02,474.17,4014.0,457.9762,458.2369,457.8313,457.9762,4014.0
2023-01-18 15:00:00,473.98,473.98,473.43,473.6,5486.0,457.7926,457.7926,457.2614,457.4256,5486.0
2023-01-18 15:10:00,473.81,474.85,473.76,473.88,7279.0,457.6285,458.6329,457.5802,457.6961,7279.0
2023-01-18 15:20:00,473.68,473.85,473.17,473.56,7460.0,457.5029,457.6671,457.0103,457.387,7460.0
2023-01-18 15:30:00,473.45,473.45,472.45,472.58,12192.0,457.2807,457.2807,456.3149,456.4405,12192.0
2023-01-18 15:40:00,472.44,472.47,471.48,471.95,13328.0,456.3052,456.3342,455.378,455.832,13328.0
2023-01-18 15:50:00,471.81,472.11,471.09,471.6,38636.0,455.6968,455.9865,455.0013,455.4939,38636.0
2023-01-18 16:00:00,471.71,471.71,471.71,471.71,139080.0,455.6002,455.6002,455.6002,455.6002,139080.0
2023-01-18 16:10:00,471.71,471.71,471.71,471.71,0.0,455.6002,455.6002,455.6002,455.6002,0.0
2023-01-19 09:30:00,475.36,479.29,473.61,477.8,30832.0,459.1255,462.9213,457.4353,461.4822,30832.0
2023-01-19 09:40:00,476.86,477.41,475.28,476.29,15057.0,460.5743,461.1055,459.0483,460.0238,15057.0
2023-01-19 09:50:00,476.41,476.69,475.38,475.45,11758.0,460.1397,460.4101,459.1448,459.2124,11758.0
2023-01-19 10:00:00,475.36,477.51,474.85,477.17,14800.0,459.1255,461.2021,458.6329,460.8737,14800.0
2023-01-19 10:10:00,477.16,477.17,475.46,475.88,7352.0,460.864,460.8737,459.2221,459.6278,7352.0
2023-01-19 10:20:00,475.88,477.43,475.75,477.4,11128.0,459.6278,461.1248,459.5022,461.0958,11128.0
2023-01-19 10:30:00,477.33,477.33,476.38,477.04,7409.0,461.0282,461.0282,460.1107,460.7481,7409.0
2023-01-19 10:40:00,477.01,477.53,476.61,477.51,7009.0,460.7192,461.2214,460.3328,461.2021,7009.0
2023-01-19 10:50:00,477.53,477.53,476.27,476.78,7102.0,461.2214,461.2214,460.0044,460.497,7102.0
2023-01-19 11:00:00,476.97,478.13,476.97,477.64,6679.0,460.6805,461.8009,460.6805,461.3277,6679.0
2023-01-19 11:10:00,477.76,478.89,477.65,478.43,12372.0,461.4436,462.535,461.3373,462.0907,12372.0
2023-01-19 11:20:00,478.53,479.84,478.44,479.6,8587.0,462.1873,463.4525,462.1003,463.2207,8587.0
2023-01-19 11:30:00,479.41,479.75,478.63,479.25,11176.0,463.0372,463.3656,462.2838,462.8827,11176.0
2023-01-19 11:40:00,479.05,479.9,478.79,479.9,9607.0,462.6895,463.5105,462.4384,463.5105,9607.0
2023-01-19 11:50:00,480.33,480.61,479.95,480.55,6137.0,463.9258,464.1962,463.5588,464.1383,6137.0
2023-01-19 12:00:00,480.87,481.3,480.72,480.91,7312.0,464.4473,464.8627,464.3025,464.486,7312.0
2023-01-19 12:10:00,480.72,480.98,480.26,480.46,5000.0,464.3025,464.5536,463.8582,464.0513,5000.0
2023-01-19 12:20:00,480.47,480.47,479.44,479.44,2929.0,464.061,464.061,463.0662,463.0662,2929.0
2023-01-19 12:30:00,479.28,479.28,478.22,478.59,15230.0,462.9116,462.9116,461.8878,462.2452,15230.0
2023-01-19 12:40:00,478.52,478.74,478.0,478.08,3269.0,462.1776,462.3901,461.6754,461.7526,3269.0
2023-01-19 12:50:00,477.89,478.28,477.46,478.21,4678.0,461.5691,461.9458,461.1538,461.8782,4678.0
2023-01-19 13:00:00,478.56,479.7,478.45,479.7,2643.0,462.2162,463.3173,462.11,463.3173,2643.0
2023-01-19 13:10:00,479.84,480.42,479.37,480.42,5307.0,463.4525,464.0127,462.9986,464.0127,5307.0
2023-01-19 13:20:00,480.22,480.68,480.03,480.66,3305.0,463.8195,464.2638,463.636,464.2445,3305.0
2023-01-19 13:30:00,480.65,481.05,480.21,480.96,8003.0,464.2349,464.6212,463.8099,464.5343,8003.0
2023-01-19 13:40:00,481.11,481.69,480.7,481.09,12812.0,464.6791,465.2393,464.2831,464.6598,12812.0
2023-01-19 13:50:00,480.95,480.95,480.34,480.43,6627.0,464.5246,464.5246,463.9354,464.0224,6627.0
2023-01-19 14:00:00,480.59,480.59,479.72,480.29,4164.0,464.1769,464.1769,463.3366,463.8871,4164.0
2023-01-19 14:10:00,480.47,480.77,479.61,479.83,21298.0,464.061,464.3508,463.2304,463.4429,21298.0
2023-01-19 14:20:00,479.86,480.63,479.71,480.35,5290.0,463.4718,464.2155,463.327,463.9451,5290.0
2023-01-19 14:30:00,480.01,480.43,479.78,479.99,5501.0,463.6167,464.0224,463.3946,463.5974,5501.0
2023-01-19 14:40:00,479.82,480.11,479.61,479.84,10124.0,463.4332,463.7133,463.2304,463.4525,10124.0
2023-01-19 14:50:00,479.84,481.14,479.58,481.0,11199.0,463.4525,464.7081,463.2014,464.5729,11199.0
2023-01-19 15:00:00,481.38,481.78,480.82,480.82,7095.0,464.9399,465.3263,464.399,464.399,7095.0
2023-01-19 15:10:00,480.64,482.0,480.64,481.98,5967.0,464.2252,465.5387,464.2252,465.5194,5967.0
2023-01-19 15:20:00,481.84,481.93,480.98,481.35,8480.0,465.3842,465.4711,464.5536,464.9109,8480.0
2023-01-19 15:30:00,481.3,481.63,480.97,481.05,11690.0,464.8627,465.1814,464.5439,464.6212,11690.0
2023-01-19 15:40:00,481.06,481.99,480.61,481.2,18609.0,464.6309,465.5291,464.1962,464.7661,18609.0
2023-01-19 15:50:00,481.21,481.32,479.68,480.29,60476.0,464.7757,464.882,463.298,463.8871,60476.0
2023-01-19 16:00:00,480.22,480.22,480.22,480.22,177290.0,463.8195,463.8195,463.8195,463.8195,177290.0
2023-01-19 16:10:00,480.22,480.22,480.22,480.22,0.0,463.8195,463.8195,463.8195,463.8195,0.0
2023-01-20 09:30:00,480.6,482.0,474.96,476.36,86472.0,464.1866,465.5387,458.7392,460.0914,86472.0
2023-01-20 09:40:00,476.21,477.93,475.95,476.07,6886.0,459.9465,461.6077,459.6954,459.8113,6886.0
2023-01-20 09:50:00,476.15,476.15,474.76,475.61,2867.0,459.8885,459.8885,458.546,459.367,2867.0
2023-01-20 10:00:00,475.88,476.16,474.35,475.7,5420.0,459.6278,459.8982,458.15,459.4539,5420.0
2023-01-20 10:10:00,475.64,475.64,472.68,473.22,12996.0,459.396,459.396,456.537,457.0586,12996.0
2023-01-20 10:20:00,473.2,474.84,472.72,474.24,19392.0,457.0393,458.6233,456.5757,458.0438,19392.0
2023-01-20 10:30:00,474.37,474.77,473.12,474.57,8931.0,458.1693,458.5557,456.962,458.3625,8931.0
2023-01-20 10:40:00,474.66,474.85,474.15,474.48,3557.0,458.4494,458.6329,457.9568,458.2756,3557.0
2023-01-20 10:50:00,474.77,475.81,474.15,474.68,39920.0,458.5557,459.5601,457.9568,458.4687,39920.0
2023-01-20 11:00:00,474.62,475.75,474.19,475.53,13981.0,458.4108,459.5022,457.9955,459.2897,13981.0
2023-01-20 11:10:00,475.8,477.09,475.8,476.74,5536.0,459.5505,460.7964,459.5505,460.4584,5536.0
2023-01-20 11:20:00,476.8,477.73,476.57,477.28,5586.0,460.5163,461.4146,460.2942,460.9799,5586.0
2023-01-20 11:30:00,477.54,478.25,477.54,478.09,5558.0,461.2311,461.9168,461.2311,461.7623,5558.0
2023-01-20 11:40:00,477.91,477.91,476.65,477.04,3031.0,461.5884,461.5884,460.3715,460.7481,3031.0
2023-01-20 11:50:00,476.88,477.42,476.62,476.62,4955.0,460.5936,461.1152,460.3425,460.3425,4955.0
2023-01-20 12:00:00,476.27,476.44,475.88,476.0,3245.0,460.0044,460.1686,459.6278,459.7437,3245.0
2023-01-20 12:10:00,476.16,476.16,475.8,476.14,1424.0,459.8982,459.8982,459.5505,459.8789,1424.0
2023-01-20 12:20:00,476.41,476.79,476.09,476.09,5495.0,460.1397,460.5067,459.8306,459.8306,5495.0
2023-01-20 12:30:00,476.03,476.06,475.23,475.29,3613.0,459.7726,459.8016,459.0,459.0579,3613.0
2023-01-20 12:40:00,475.36,475.67,475.36,475.66,4178.0,459.1255,459.4249,459.1255,459.4153,4178.0
2023-01-20 12:50:00,475.68,475.98,475.68,475.91,2075.0,459.4346,459.7243,459.4346,459.6567,2075.0
2023-01-20 13:00:00,476.06,476.12,475.48,475.48,3844.0,459.8016,459.8596,459.2414,459.2414,3844.0
2023-01-20 13:10:00,475.35,475.81,474.67,475.06,4379.0,459.1159,459.5601,458.4591,458.8358,4379.0
2023-01-20 13:20:00,474.87,474.94,474.39,474.57,4860.0,458.6523,458.7199,458.1886,458.3625,4860.0
2023-01-20 13:30:00,474.65,475.99,474.65,475.86,4654.0,458.4398,459.734,458.4398,459.6084,4654.0
2023-01-20 13:40:00,475.99,476.32,475.8,476.32,4240.0,459.734,460.0527,459.5505,460.0527,4240.0
2023-01-20 13:50:00,476.38,476.93,476.24,476.41,5423.0,460.1107,460.6419,459.9755,460.1397,5423.0
2023-01-20 14:00:00,476.36,476.75,475.82,476.65,5374.0,460.0914,460.468,459.5698,460.3715,5374.0
2023-01-20 14:10:00,476.76,477.65,476.76,477.62,8875.0,460.4777,461.3373,460.4777,461.3083,8875.0
2023-01-20 14:20:00,477.62,478.03,477.37,477.37,4609.0,461.3083,461.7043,461.0669,461.0669,4609.0
2023-01-20 14:30:00,477.41,477.41,476.54,476.58,11556.0,461.1055,461.1055,460.2652,460.3039,11556.0
2023-01-20 14:40:00,476.56,476.76,475.64,475.64,8184.0,460.2845,460.4777,459.396,459.396,8184.0
2023-01-20 14:50:00,475.65,476.19,475.16,476.13,5042.0,459.4056,459.9272,458.9323,459.8692,5042.0
2023-01-20 15:00:00,476.05,476.9,476.05,476.78,8738.0,459.792,460.6129,459.792,460.497,8738.0
2023-01-20 15:10:00,476.82,477.4,476.33,476.96,11134.0,460.5357,461.0958,460.0624,460.6709,11134.0
2023-01-20 15:20:00,476.73,477.1,475.89,476.95,11996.0,460.4487,460.8061,459.6374,460.6612,11996.0
2023-01-20 15:30:00,476.98,477.48,476.68,477.45,13111.0,460.6902,461.1731,460.4004,461.1441,13111.0
2023-01-20 15:40:00,477.55,477.86,476.95,477.86,19433.0,461.2407,461.5401,460.6612,461.5401,19433.0
2023-01-20 15:50:00,478.0,479.52,477.76,479.21,62627.0,461.6754,463.1434,461.4436,462.844,62627.0
2023-01-20 16:00:00,479.49,479.49,479.49,479.49,218160.0,463.1145,463.1145,463.1145,463.1145,218160.0
2023-01-20 16:10:00,479.49,479.49,479.49,479.49,0.0,463.1145,463.1145,463.1145,463.1145,0.0
2023-01-23 09:30:00,480.89,482.09,478.77,479.02,19020.0,464.4667,465.6257,462.4191,462.6605,19020.0
2023-01-23 09:40:00,478.93,480.3,478.22,479.1,15212.0,462.5736,463.8968,461.8878,462.7378,15212.0
2023-01-23 09:50:00,479.4,479.61,477.65,479.33,11436.0,463.0275,463.2304,461.3373,462.9599,11436.0
2023-01-23 10:00:00,479.7,481.91,479.4,481.61,22424.0,463.3173,465.4518,463.0275,465.1621,22424.0
2023-01-23 10:10:00,481.47,482.45,481.03,482.38,12556.0,465.0268,465.9734,464.6019,465.9058,12556.0
2023-01-23 10:20:00,482.17,483.5,481.99,482.43,12680.0,465.7029,466.9875,465.5291,465.9541,12680.0
2023-01-23 10:30:00,482.47,482.99,482.24,482.24,5297.0,465.9927,466.4949,465.7706,465.7706,5297.0
2023-01-23 10:40:00,482.24,482.41,481.47,481.48,3932.0,465.7706,465.9347,465.0268,465.0365,3932.0
2023-01-23 10:50:00,481.5,482.56,481.5,482.14,3832.0,465.0558,466.0796,465.0558,465.674,3832.0
2023-01-23 11:00:00,482.15,484.25,481.62,483.94,6911.0,465.6836,467.7119,465.1717,467.4125,6911.0
2023-01-23 11:10:00,483.98,483.98,482.67,482.85,6995.0,467.4511,467.4511,466.1859,466.3597,6995.0
2023-01-23 11:20:00,482.79,483.21,481.29,481.29,4345.0,466.3018,466.7074,464.853,464.853,4345.0
2023-01-23 11:30:00,481.42,481.98,481.08,481.3,17419.0,464.9786,465.5194,464.6502,464.8627,17419.0
2023-01-23 11:40:00,481.39,481.53,480.37,480.88,5920.0,464.9496,465.0848,463.9644,464.457,5920.0
2023-01-23 11:50:00,480.78,481.08,480.09,480.42,15274.0,464.3604,464.6502,463.694,464.0127,15274.0
2023-01-23 12:00:00,480.42,481.0,479.13,479.25,7206.0,464.0127,464.5729,462.7668,462.8827,7206.0
2023-01-23 12:10:00,478.97,479.41,478.42,479.41,9724.0,462.6122,463.0372,462.081,463.0372,9724.0
2023-01-23 12:20:00,479.41,479.43,478.69,479.17,11668.0,463.0372,463.0565,462.3418,462.8054,11668.0
2023-01-23 12:30:00,479.17,480.29,478.95,480.17,26192.0,462.8054,463.8871,462.5929,463.7712,26192.0
2023-01-23 12:40:00,480.31,480.49,480.0,480.27,5434.0,463.9065,464.0803,463.6071,463.8678,5434.0
2023-01-23 12:50:00,480.36,480.63,479.93,480.25,5694.0,463.9548,464.2155,463.5394,463.8485,5694.0
2023-01-23 13:00:00,480.09,480.88,480.09,480.67,13687.0,463.694,464.457,463.694,464.2542,13687.0
2023-01-23 13:10:00,480.58,480.58,479.89,480.12,4704.0,464.1672,464.1672,463.5008,463.723,4704.0
2023-01-23 13:20:00,479.98,480.46,479.66,480.4,20120.0,463.5877,464.0513,463.2787,463.9934,20120.0
2023-01-23 13:30:00,480.29,480.35,479.44,480.35,8878.0,463.8871,463.9451,463.0662,463.9451,8878.0
2023-01-23 13:40:00,480.34,481.49,480.34,481.24,7004.0,463.9354,465.0462,463.9354,464.8047,7004.0
2023-01-23 13:50:00,481.21,481.36,480.87,481.07,8154.0,464.7757,464.9206,464.4473,464.6405,8154.0
2023-01-23 14:00:00,481.02,481.02,479.43,479.47,23335.0,464.5922,464.5922,463.0565,463.0952,23335.0
2023-01-23 14:10:00,479.68,479.69,478.72,479.02,11245.0,463.298,463.3076,462.3708,462.6605,11245.0
2023-01-23 14:20:00,478.96,478.98,478.22,478.25,12969.0,462.6026,462.6219,461.8878,461.9168,12969.0
2023-01-23 14:30:00,478.44,479.07,477.98,478.15,9401.0,462.1003,462.7088,461.656,461.8202,9401.0
2023-01-23 14:40:00,477.98,478.22,477.11,477.11,8301.0,461.656,461.8878,460.8158,460.8158,8301.0
2023-01-23 14:50:00,477.21,477.47,476.67,477.47,7434.0,460.9123,461.1635,460.3908,461.1635,7434.0
2023-01-23 15:00:00,477.35,477.68,477.17,477.35,5546.0,461.0476,461.3663,460.8737,461.0476,5546.0
2023-01-23 15:10:00,477.21,478.03,477.04,477.87,9404.0,460.9123,461.7043,460.7481,461.5498,9404.0
2023-01-23 15:20:00,477.7,478.12,477.21,477.79,12777.0,461.3856,461.7913,460.9123,461.4725,12777.0
2023-01-23 15:30:00,477.64,477.64,476.83,477.44,7608.0,461.3277,461.3277,460.5453,461.1345,7608.0
2023-01-23 15:40:00,477.46,478.52,476.99,478.52,23214.0,461.1538,462.1776,460.6999,462.1776,23214.0
2023-01-23 15:50:00,478.62,479.05,477.62,477.79,70986.0,462.2742,462.6895,461.3083,461.4725,70986.0
2023-01-23 16:00:00,477.94,477.94,477.94,477.94,125446.0,461.6174,461.6174,461.6174,461.6174,125446.0
2023-01-23 16:10:00,477.94,477.94,477.94,477.94,0.0,461.6174,461.6174,461.6174,461.6174,0.0
2023-01-24 09:30:00,479.9,482.0,477.01,479.92,13443.0,463.5105,465.5387,460.7192,463.5298,13443.0
2023-01-24 09:40:00,480.05,480.3,477.0,479.0,22194.0,463.6553,463.8968,460.7095,462.6412,22194.0
2023-01-24 09:50:00,479.0,481.34,478.81,481.34,15579.0,462.6412,464.9013,462.4577,464.9013,15579.0
2023-01-24 10:00:00,481.44,481.5,477.62,477.62,8102.0,464.9979,465.0558,461.3083,461.3083,8102.0
2023-01-24 10:10:00,477.59,477.82,475.25,475.25,15640.0,461.2794,461.5015,459.0193,459.0193,15640.0
2023-01-24 10:20:00,475.12,475.95,474.75,475.29,11742.0,458.8937,459.6954,458.5364,459.0579,11742.0
2023-01-24 10:30:00,475.8,477.44,475.8,476.38,6665.0,459.5505,461.1345,459.5505,460.1107,6665.0
2023-01-24 10:40:00,476.41,478.86,476.25,478.86,6519.0,460.1397,462.506,459.9851,462.506,6519.0
2023-01-24 10:50:00,478.84,479.34,478.09,478.89,6470.0,462.4867,462.9696,461.7623,462.535,6470.0
2023-01-24 11:00:00,478.56,478.77,477.58,477.78,4597.0,462.2162,462.4191,461.2697,461.4629,4597.0
2023-01-24 11:10:00,477.73,477.94,477.15,477.77,6915.0,461.4146,461.6174,460.8544,461.4532,6915.0
2023-01-24 11:20:00,477.42,478.29,477.21,478.21,5958.0,461.1152,461.9555,460.9123,461.8782,5958.0
2023-01-24 11:30:00,478.22,478.32,476.83,476.89,4007.0,461.8878,461.9844,460.5453,460.6033,4007.0
2023-01-24 11:40:00,477.04,477.44,476.64,476.97,5497.0,460.7481,461.1345,460.3618,460.6805,5497.0
2023-01-24 11:50:00,476.85,478.16,476.85,478.05,3592.0,460.5646,461.8299,460.5646,461.7236,3592.0
2023-01-24 12:00:00,478.1,478.56,477.69,478.28,7406.0,461.7719,462.2162,461.3759,461.9458,7406.0
2023-01-24 12:10:00,478.22,479.09,478.22,479.02,4065.0,461.8878,462.7281,461.8878,462.6605,4065.0
2023-01-24 12:20:00,479.41,479.67,478.89,479.66,8813.0,463.0372,463.2883,462.535,463.2787,8813.0
2023-01-24 12:30:00,479.49,479.49,478.02,478.02,4760.0,463.1145,463.1145,461.6947,461.6947,4760.0
2023-01-24 12:40:00,478.25,478.58,477.91,478.06,4553.0,461.9168,462.2355,461.5884,461.7333,4553.0
2023-01-24 12:50:00,477.72,478.88,477.3,477.9,17147.0,461.4049,462.5253,460.9993,461.5788,17147.0
2023-01-24 13:00:00,477.83,478.06,476.53,477.54,8611.0,461.5112,461.7333,460.2556,461.2311,8611.0
2023-01-24 13:10:00,477.79,478.77,477.55,478.63,3160.0,461.4725,462.4191,461.2407,462.2838,3160.0
2023-01-24 13:20:00,478.58,479.21,478.57,479.2,5485.0,462.2355,462.844,462.2259,462.8344,5485.0
2023-01-24 13:30:00,479.03,479.03,478.51,479.01,2909.0,462.6702,462.6702,462.1679,462.6509,2909.0
2023-01-24 13:40:00,479.0,479.68,478.77,478.94,6125.0,462.6412,463.298,462.4191,462.5833,6125.0
2023-01-24 13:50:00,478.86,479.01,478.11,478.12,12118.0,462.506,462.6509,461.7816,461.7913,12118.0
2023-01-24 14:00:00,478.43,478.44,477.25,477.63,17956.0,462.0907,462.1003,460.951,461.318,17956.0
2023-01-24 14:10:00,477.92,477.92,477.44,477.72,11422.0,461.5981,461.5981,461.1345,461.4049,11422.0
2023-01-24 14:20:00,477.49,478.56,477.49,478.42,19231.0,461.1828,462.2162,461.1828,462.081,19231.0
2023-01-24 14:30:00,478.44,478.99,478.26,478.69,14566.0,462.1003,462.6315,461.9265,462.3418,14566.0
2023-01-24 14:40:00,478.57,479.15,478.51,478.9,16441.0,462.2259,462.7861,462.1679,462.5446,16441.0
2023-01-24 14:50:00,478.98,479.41,478.64,479.24,13184.0,462.6219,463.0372,462.2935,462.873,13184.0
2023-01-24 15:00:00,479.09,479.13,478.0,478.14,13656.0,462.7281,462.7668,461.6754,461.8106,13656.0
2023-01-24 15:10:00,478.24,479.43,478.14,479.32,13608.0,461.9072,463.0565,461.8106,462.9503,13608.0
2023-01-24 15:20:00,479.32,479.7,478.79,479.24,17205.0,462.9503,463.3173,462.4384,462.873,17205.0
2023-01-24 15:30:00,479.37,479.44,478.21,478.72,22474.0,462.9986,463.0662,461.8782,462.3708,22474.0
2023-01-24 15:40:00,478.71,478.79,477.63,478.16,26189.0,462.3611,462.4384,461.318,461.8299,26189.0
2023-01-24 15:50:00,478.16,478.99,477.79,478.06,85927.0,461.8299,462.6315,461.4725,461.7333,85927.0
2023-01-24 16:00:00,478.52,478.52,478.52,478.52,192326.0,462.1776,462.1776,462.1776,462.1776,192326.0
2023-01-24 16:10:00,478.52,478.52,478.52,478.52,0.0,462.1776,462.1776,462.1776,462.1776,0.0
2023-01-25 09:30:00,483.0,498.41,482.0,492.28,241916.0,466.5046,481.3883,465.5387,475.4677,241916.0
2023-01-25 09:40:00,491.81,499.46,491.45,498.75,52936.0,475.0137,482.4025,474.666,481.7167,52936.0
2023-01-25 09:50:00,499.14,499.88,496.6,498.52,53801.0,482.0934,482.8081,479.6401,481.4946,53801.0
2023-01-25 10:00:00,498.67,499.5,494.45,495.04,35899.0,481.6394,482.4411,477.5636,478.1334,35899.0
2023-01-25 10:10:00,495.0,495.0,490.01,491.21,27398.0,478.0948,478.0948,473.2752,474.4342,27398.0
2023-01-25 10:20:00,490.64,492.35,488.5,490.62,10888.0,473.8837,475.5353,471.8168,473.8644,10888.0
2023-01-25 10:30:00,490.62,491.32,486.01,486.01,11187.0,473.8644,474.5405,469.4118,469.4118,11187.0
2023-01-25 10:40:00,486.01,487.28,484.98,486.35,10042.0,469.4118,470.6384,468.417,469.7402,10042.0
2023-01-25 10:50:00,486.31,486.32,482.46,484.9,12941.0,469.7016,469.7112,465.983,468.3397,12941.0
2023-01-25 11:00:00,484.73,486.14,482.92,483.47,15671.0,468.1755,469.5374,466.4273,466.9585,15671.0
2023-01-25 11:10:00,483.56,483.61,481.28,482.24,21016.0,467.0455,467.0938,464.8433,465.7706,21016.0
2023-01-25 11:20:00,482.39,483.61,480.45,483.02,18203.0,465.9154,467.0938,464.0417,466.5239,18203.0
2023-01-25 11:30:00,483.33,484.8,482.45,484.8,14154.0,466.8233,468.2431,465.9734,468.2431,14154.0
2023-01-25 11:40:00,485.03,485.79,484.76,485.67,10648.0,468.4653,469.1993,468.2045,469.0834,10648.0
2023-01-25 11:50:00,485.7,488.38,485.7,486.61,12115.0,469.1124,471.7009,469.1124,469.9913,12115.0
2023-01-25 12:00:00,486.92,486.92,485.47,486.2,5935.0,470.2907,470.2907,468.8902,469.5953,5935.0
2023-01-25 12:10:00,486.2,487.92,486.2,487.54,10591.0,469.5953,471.2566,469.5953,470.8895,10591.0
2023-01-25 12:20:00,487.53,487.57,486.43,486.57,13831.0,470.8799,470.9185,469.8175,469.9527,13831.0
2023-01-25 12:30:00,486.51,488.06,486.51,486.84,7673.0,469.8947,471.3918,469.8947,470.2135,7673.0
2023-01-25 12:40:00,487.01,487.33,486.01,487.2,5805.0,470.3776,470.6867,469.4118,470.5612,5805.0
2023-01-25 12:50:00,487.03,487.41,486.83,486.94,7955.0,470.397,470.764,470.2038,470.31,7955.0
2023-01-25 13:00:00,486.8,489.41,486.69,488.74,8321.0,470.1748,472.6957,470.0686,472.0486,8321.0
2023-01-25 13:10:00,488.67,490.55,488.67,490.55,15072.0,471.981,473.7967,471.981,473.7967,15072.0
2023-01-25 13:20:00,490.42,490.79,490.18,490.61,9826.0,473.6712,474.0286,473.4394,473.8547,9826.0
2023-01-25 13:30:00,490.75,491.0,490.43,490.47,10951.0,473.9899,474.2314,473.6808,473.7195,10951.0
2023-01-25 13:40:00,490.48,492.98,490.47,492.98,9843.0,473.7291,476.1438,473.7195,476.1438,9843.0
2023-01-25 13:50:00,492.99,493.3,492.18,493.05,17187.0,476.1534,476.4528,475.3711,476.2114,17187.0
2023-01-25 14:00:00,493.26,495.0,492.98,494.28,23816.0,476.4142,478.0948,476.1438,477.3994,23816.0
2023-01-25 14:10:00,494.3,494.77,493.81,494.05,15971.0,477.4187,477.8726,476.9454,477.1772,15971.0
2023-01-25 14:20:00,494.05,494.14,491.67,492.3,15869.0,477.1772,477.2641,474.8785,475.487,15869.0
2023-01-25 14:30:00,492.53,493.02,492.4,492.79,11090.0,475.7091,476.1824,475.5836,475.9602,11090.0
2023-01-25 14:40:00,492.72,494.04,492.29,494.04,17822.0,475.8926,477.1676,475.4773,477.1676,17822.0
2023-01-25 14:50:00,494.01,495.0,492.83,494.88,21296.0,477.1386,478.0948,475.9989,477.9789,21296.0
2023-01-25 15:00:00,494.82,496.23,494.81,495.67,16444.0,477.9209,479.2828,477.9113,478.7419,16444.0
2023-01-25 15:10:00,495.68,496.57,495.56,496.15,21975.0,478.7515,479.6112,478.6356,479.2055,21975.0
2023-01-25 15:20:00,496.14,496.56,495.39,496.27,37924.0,479.1958,479.6015,478.4715,479.3214,37924.0
2023-01-25 15:30:00,496.4,496.98,495.68,496.29,25747.0,479.447,480.0072,478.7515,479.3407,25747.0
2023-01-25 15:40:00,496.29,496.66,495.66,496.62,30122.0,479.3407,479.6981,478.7322,479.6594,30122.0
2023-01-25 15:50:00,496.67,496.87,495.05,495.59,111094.0,479.7077,479.9009,478.1431,478.6646,111094.0
2023-01-25 16:00:00,495.59,495.59,495.59,495.59,207830.0,478.6646,478.6646,478.6646,478.6646,207830.0
2023-01-25 16:10:00,495.59,495.59,495.59,495.59,0.0,478.6646,478.6646,478.6646,478.6646,0.0
2023-01-26 09:30:00,499.87,500.0,491.89,494.84,35788.0,482.7985,482.924,475.091,477.9402,35788.0
2023-01-26 09:40:00,495.22,495.23,490.08,490.92,7763.0,478.3073,478.3169,473.3428,474.1541,7763.0
2023-01-26 09:50:00,491.17,494.45,491.17,494.45,10076.0,474.3956,477.5636,474.3956,477.5636,10076.0
2023-01-26 10:00:00,494.71,494.77,492.14,492.64,8083.0,477.8147,477.8726,475.3324,475.8154,8083.0
2023-01-26 10:10:00,492.53,493.69,492.3,492.62,19873.0,475.7091,476.8295,475.487,475.7961,19873.0
2023-01-26 10:20:00,492.75,494.09,492.22,494.09,11465.0,475.9216,477.2159,475.4097,477.2159,11465.0
2023-01-26 10:30:00,494.22,494.67,493.22,493.66,13811.0,477.3414,477.776,476.3756,476.8005,13811.0
2023-01-26 10:40:00,493.55,494.84,493.55,494.11,7956.0,476.6943,477.9402,476.6943,477.2352,7956.0
2023-01-26 10:50:00,494.23,495.59,493.87,494.49,7032.0,477.3511,478.6646,477.0034,477.6022,7032.0
2023-01-26 11:00:00,494.87,496.38,494.41,496.06,9750.0,477.9692,479.4276,477.5249,479.1186,9750.0
2023-01-26 11:10:00,495.88,497.56,495.64,497.56,12055.0,478.9447,480.5673,478.7129,480.5673,12055.0
2023-01-26 11:20:00,497.44,497.52,496.16,497.1,8454.0,480.4514,480.5287,479.2152,480.1231,8454.0
2023-01-26 11:30:00,496.97,498.0,496.0,496.0,11783.0,479.9975,480.9923,479.0606,479.0606,11783.0
2023-01-26 11:40:00,496.29,497.74,496.29,497.5,4801.0,479.3407,480.7412,479.3407,480.5094,4801.0
2023-01-26 11:50:00,497.51,497.67,496.82,497.4,5849.0,480.5191,480.6736,479.8526,480.4128,5849.0
2023-01-26 12:00:00,497.4,497.88,497.1,497.87,4939.0,480.4128,480.8764,480.1231,480.8668,4939.0
2023-01-26 12:10:00,498.04,498.78,497.77,498.13,5930.0,481.031,481.7457,480.7702,481.1179,5930.0
2023-01-26 12:20:00,498.3,499.56,498.3,499.38,7989.0,481.2821,482.499,481.2821,482.3252,7989.0
2023-01-26 12:30:00,499.2,500.76,499.17,500.72,6052.0,482.1513,483.6581,482.1224,483.6194,6052.0
2023-01-26 12:40:00,500.68,500.98,500.14,500.79,13416.0,483.5808,483.8705,483.0592,483.687,13416.0
2023-01-26 12:50:00,500.88,501.17,500.46,500.68,8439.0,483.774,484.0541,483.3683,483.5808,8439.0
2023-01-26 13:00:00,500.66,502.13,500.66,502.13,12292.0,483.5615,484.9813,483.5615,484.9813,12292.0
2023-01-26 13:10:00,502.16,503.21,502.15,503.08,12828.0,485.0102,486.0244,485.0006,485.8988,12828.0
2023-01-26 13:20:00,503.11,503.27,501.89,502.36,14209.0,485.9278,486.0823,484.7495,485.2034,14209.0
2023-01-26 13:30:00,502.07,503.76,502.06,503.72,12146.0,484.9233,486.5556,484.9137,486.517,12146.0
2023-01-26 13:40:00,503.7,504.7,503.49,504.6,13642.0,486.4977,487.4635,486.2948,487.3669,13642.0
2023-01-26 13:50:00,504.6,504.78,503.41,503.49,9326.0,487.3669,487.5408,486.2176,486.2948,9326.0
2023-01-26 14:00:00,503.2,503.35,501.74,502.12,7703.0,486.0147,486.1596,484.6046,484.9716,7703.0
2023-01-26 14:10:00,502.14,502.54,500.72,500.72,10713.0,484.9909,485.3773,483.6194,483.6194,10713.0
2023-01-26 14:20:00,501.16,501.65,499.54,500.0,8774.0,484.0444,484.5177,482.4797,482.924,8774.0
2023-01-26 14:30:00,499.92,499.92,499.0,499.01,4967.0,482.8467,482.8467,481.9582,481.9678,4967.0
2023-01-26 14:40:00,499.36,500.5,499.36,500.09,8537.0,482.3059,483.4069,482.3059,483.0109,8537.0
2023-01-26 14:50:00,499.94,500.43,499.79,500.36,10080.0,482.8661,483.3393,482.7212,483.2717,10080.0
2023-01-26 15:00:00,500.36,501.38,500.35,501.34,10924.0,483.2717,484.2569,483.2621,484.2182,10924.0
2023-01-26 15:10:00,501.48,502.19,500.71,500.71,11090.0,484.3535,485.0392,483.6098,483.6098,11090.0
2023-01-26 15:20:00,500.63,501.05,500.27,500.63,17620.0,483.5325,483.9382,483.1848,483.5325,17620.0
2023-01-26 15:30:00,500.64,501.01,500.24,500.83,40426.0,483.5422,483.8995,483.1558,483.7257,40426.0
2023-01-26 15:40:00,500.83,501.14,499.81,500.27,49616.0,483.7257,484.0251,482.7405,483.1848,49616.0
2023-01-26 15:50:00,500.43,502.45,500.43,502.13,157745.0,483.3393,485.2903,483.3393,484.9813,157745.0
2023-01-26 16:00:00,502.19,502.19,502.19,502.19,189897.0,485.0392,485.0392,485.0392,485.0392,189897.0
2023-01-26 16:10:00,502.19,502.19,502.19,502.19,0.0,485.0392,485.0392,485.0392,485.0392,0.0
2023-01-27 09:30:00,503.18,504.49,497.9,498.42,24417.0,485.9954,487.2607,480.8957,481.398,24417.0
2023-01-27 09:40:00,498.3,499.86,497.56,498.81,8500.0,481.2821,482.7888,480.5673,481.7747,8500.0
2023-01-27 09:50:00,498.71,499.27,498.0,499.27,18257.0,481.6781,482.2189,480.9923,482.2189,18257.0
2023-01-27 10:00:00,499.68,501.07,499.03,500.81,13204.0,482.6149,483.9575,481.9871,483.7064,13204.0
2023-01-27 10:10:00,500.91,502.05,499.02,499.29,9494.0,483.8029,484.904,481.9775,482.2383,9494.0
2023-01-27 10:20:00,498.82,498.82,496.82,497.19,8879.0,481.7843,481.7843,479.8526,480.21,8879.0
2023-01-27 10:30:00,497.36,497.37,494.84,494.84,7064.0,480.3742,480.3838,477.9402,477.9402,7064.0
2023-01-27 10:40:00,494.68,494.8,491.99,492.51,9726.0,477.7857,477.9016,475.1876,475.6898,9726.0
2023-01-27 10:50:00,492.26,492.52,491.47,492.19,9058.0,475.4483,475.6995,474.6853,475.3807,9058.0
2023-01-27 11:00:00,492.04,492.95,490.79,492.63,21195.0,475.2359,476.1148,474.0286,475.8057,21195.0
2023-01-27 11:10:00,492.42,493.21,491.66,492.01,10950.0,475.6029,476.3659,474.8688,475.2069,10950.0
2023-01-27 11:20:00,491.88,493.42,491.88,492.94,7477.0,475.0813,476.5687,475.0813,476.1051,7477.0
2023-01-27 11:30:00,492.59,494.62,492.59,494.61,5688.0,475.7671,477.7278,475.7671,477.7181,5688.0
2023-01-27 11:40:00,494.44,495.09,493.93,494.01,9471.0,477.5539,478.1817,477.0613,477.1386,9471.0
2023-01-27 11:50:00,493.88,493.88,490.82,492.26,51994.0,477.013,477.013,474.0575,475.4483,51994.0
2023-01-27 12:00:00,491.98,492.37,491.55,491.64,9016.0,475.1779,475.5546,474.7626,474.8495,9016.0
2023-01-27 12:10:00,491.84,493.7,491.72,493.37,6915.0,475.0427,476.8392,474.9268,476.5204,6915.0
2023-01-27 12:20:00,492.56,493.08,492.17,492.32,4564.0,475.7381,476.2403,475.3614,475.5063,4564.0
2023-01-27 12:30:00,492.36,493.26,491.97,493.06,6558.0,475.5449,476.4142,475.1683,476.221,6558.0
2023-01-27 12:40:00,493.25,493.25,492.54,492.6,2246.0,476.4045,476.4045,475.7188,475.7767,2246.0
2023-01-27 12:50:00,492.55,492.69,491.89,492.17,10294.0,475.7284,475.8637,475.091,475.3614,10294.0
2023-01-27 13:00:00,492.16,492.56,491.4,491.94,10081.0,475.3518,475.7381,474.6177,475.1393,10081.0
2023-01-27 13:10:00,491.88,492.33,491.63,491.88,9349.0,475.0813,475.516,474.8399,475.0813,9349.0
2023-01-27 13:20:00,491.84,492.18,491.47,492.18,2555.0,475.0427,475.3711,474.6853,475.3711,2555.0
2023-01-27 13:30:00,492.13,492.91,492.05,492.36,7582.0,475.3228,476.0762,475.2455,475.5449,7582.0
2023-01-27 13:40:00,492.59,492.59,490.86,490.87,5869.0,475.7671,475.7671,474.0962,474.1058,5869.0
2023-01-27 13:50:00,490.88,491.07,490.22,490.47,3913.0,474.1155,474.299,473.478,473.7195,3913.0
2023-01-27 14:00:00,490.48,491.3,489.48,489.48,8607.0,473.7291,474.5211,472.7633,472.7633,8607.0
2023-01-27 14:10:00,489.76,490.66,489.13,490.59,8000.0,473.0337,473.903,472.4252,473.8354,8000.0
2023-01-27 14:20:00,490.83,491.77,490.83,491.38,9627.0,474.0672,474.9751,474.0672,474.5984,9627.0
2023-01-27 14:30:00,491.49,492.54,491.49,492.54,12393.0,474.7046,475.7188,474.7046,475.7188,12393.0
2023-01-27 14:40:00,492.3,493.54,492.3,493.38,13787.0,475.487,476.6846,475.487,476.5301,13787.0
2023-01-27 14:50:00,493.35,493.96,493.13,493.62,32791.0,476.5011,477.0903,476.2886,476.7619,32791.0
2023-01-27 15:00:00,493.78,494.52,493.78,494.01,9364.0,476.9164,477.6312,476.9164,477.1386,9364.0
2023-01-27 15:10:00,493.68,494.66,493.63,494.65,14243.0,476.8199,477.7664,476.7716,477.7567,14243.0
2023-01-27 15:20:00,494.66,494.73,493.77,494.2,63544.0,477.7664,477.834,476.9068,477.3221,63544.0
2023-01-27 15:30:00,493.97,494.15,491.98,491.98,15463.0,477.0999,477.2738,475.1779,475.1779,15463.0
2023-01-27 15:40:00,492.27,492.92,492.0,492.65,17208.0,475.458,476.0858,475.1972,475.825,17208.0
2023-01-27 15:50:00,492.65,493.58,491.75,492.46,80083.0,475.825,476.7233,474.9558,475.6415,80083.0
2023-01-27 16:00:00,492.53,492.53,492.53,492.53,181224.0,475.7091,475.7091,475.7091,475.7091,181224.0
2023-01-27 16:10:00,492.53,492.53,492.53,492.53,0.0,475.7091,475.7091,475.7091,475.7091,0.0
2023-01-30 09:30:00,491.81,495.59,491.81,494.23,23086.0,475.0137,478.6646,475.0137,477.3511,23086.0
2023-01-30 09:40:00,494.23,494.42,492.85,493.08,10106.0,477.3511,477.5346,476.0182,476.2403,10106.0
2023-01-30 09:50:00,493.08,494.2,492.19,494.2,12374.0,476.2403,477.3221,475.3807,477.3221,12374.0
2023-01-30 10:00:00,494.7,495.49,494.37,495.28,14602.0,477.805,478.568,477.4863,478.3652,14602.0
2023-01-30 10:10:00,495.49,495.61,493.48,495.0,11836.0,478.568,478.6839,476.6267,478.0948,11836.0
2023-01-30 10:20:00,495.19,496.68,494.54,496.68,11238.0,478.2783,479.7174,477.6505,479.7174,11238.0
2023-01-30 10:30:00,496.55,496.57,494.76,494.89,6144.0,479.5918,479.6112,477.863,477.9885,6144.0
2023-01-30 10:40:00,495.12,495.12,491.06,492.43,12610.0,478.2107,478.2107,474.2893,475.6125,12610.0
2023-01-30 10:50:00,492.8,492.99,491.64,492.78,7258.0,475.9699,476.1534,474.8495,475.9506,7258.0
2023-01-30 11:00:00,492.57,492.9,491.75,491.94,7063.0,475.7478,476.0665,474.9558,475.1393,7063.0
2023-01-30 11:10:00,491.73,493.99,491.73,493.08,5781.0,474.9365,477.1193,474.9365,476.2403,5781.0
2023-01-30 11:20:00,492.86,492.86,491.04,492.15,4006.0,476.0279,476.0279,474.27,475.3421,4006.0
2023-01-30 11:30:00,492.18,492.18,490.55,490.55,2901.0,475.3711,475.3711,473.7967,473.7967,2901.0
2023-01-30 11:40:00,490.72,491.18,490.01,491.18,6833.0,473.9609,474.4052,473.2752,474.4052,6833.0
2023-01-30 11:50:00,491.16,492.19,490.41,492.19,4298.0,474.3859,475.3807,473.6615,475.3807,4298.0
2023-01-30 12:00:00,492.31,492.34,491.77,491.89,2751.0,475.4966,475.5256,474.9751,475.091,2751.0
2023-01-30 12:10:00,491.66,491.87,490.46,491.15,8276.0,474.8688,475.0717,473.7098,474.3763,8276.0
2023-01-30 12:20:00,491.01,491.22,489.83,490.3,6291.0,474.241,474.4439,473.1013,473.5553,6291.0
2023-01-30 12:30:00,490.48,490.51,489.62,489.78,9367.0,473.7291,473.7581,472.8985,473.053,9367.0
2023-01-30 12:40:00,489.59,490.68,489.59,489.95,6322.0,472.8695,473.9223,472.8695,473.2172,6322.0
2023-01-30 12:50:00,489.66,490.2,489.25,489.89,4758.0,472.9371,473.4587,472.5411,473.1593,4758.0
2023-01-30 13:00:00,489.83,490.38,489.61,489.61,7060.0,473.1013,473.6326,472.8889,472.8889,7060.0
2023-01-30 13:10:00,489.91,491.94,489.89,491.71,4757.0,473.1786,475.1393,473.1593,474.9171,4757.0
2023-01-30 13:20:00,491.93,492.65,491.92,491.97,6219.0,475.1296,475.825,475.12,475.1683,6219.0
2023-01-30 13:30:00,491.88,492.36,491.6,491.81,6659.0,475.0813,475.5449,474.8109,475.0137,6659.0
2023-01-30 13:40:00,491.64,492.22,491.57,492.03,2609.0,474.8495,475.4097,474.7819,475.2262,2609.0
2023-01-30 13:50:00,492.16,492.31,490.7,490.74,8401.0,475.3518,475.4966,473.9416,473.9803,8401.0
2023-01-30 14:00:00,490.89,491.68,490.44,490.44,6802.0,474.1251,474.8882,473.6905,473.6905,6802.0
2023-01-30 14:10:00,490.43,490.76,489.92,490.76,4071.0,473.6808,473.9996,473.1883,473.9996,4071.0
2023-01-30 14:20:00,490.99,491.43,490.82,490.82,4169.0,474.2217,474.6467,474.0575,474.0575,4169.0
2023-01-30 14:30:00,490.97,492.03,490.83,492.03,7442.0,474.2024,475.2262,474.0672,475.2262,7442.0
2023-01-30 14:40:00,491.88,492.03,490.29,490.29,4800.0,475.0813,475.2262,473.5456,473.5456,4800.0
2023-01-30 14:50:00,490.18,490.82,489.9,490.69,5690.0,473.4394,474.0575,473.1689,473.932,5690.0
2023-01-30 15:00:00,490.62,490.8,488.86,489.47,11953.0,473.8644,474.0382,472.1645,472.7536,11953.0
2023-01-30 15:10:00,489.57,490.08,489.09,489.27,8251.0,472.8502,473.3428,472.3866,472.5605,8251.0
2023-01-30 15:20:00,489.37,489.5,488.76,489.22,8063.0,472.657,472.7826,472.0679,472.5122,8063.0
2023-01-30 15:30:00,489.06,490.74,488.62,490.56,14012.0,472.3576,473.9803,471.9327,473.8064,14012.0
2023-01-30 15:40:00,490.5,491.09,489.92,490.3,13618.0,473.7485,474.3183,473.1883,473.5553,13618.0
2023-01-30 15:50:00,490.05,490.48,489.04,489.3,45559.0,473.3138,473.7291,472.3383,472.5894,45559.0
2023-01-30 16:00:00,489.08,489.08,489.08,489.08,116021.0,472.377,472.377,472.377,472.377,116021.0
2023-01-30 16:10:00,489.08,489.08,489.08,489.08,0.0,472.377,472.377,472.377,472.377,0.0
2023-01-31 09:30:00,492.0,503.57,490.5,503.4,89925.0,475.1972,486.3721,473.7485,486.2079,89925.0
2023-01-31 09:40:00,502.91,508.78,501.88,505.95,34211.0,485.7346,491.4042,484.7398,488.6708,34211.0
2023-01-31 09:50:00,505.46,505.46,497.01,499.32,23111.0,488.1975,488.1975,480.0361,482.2672,23111.0
2023-01-31 10:00:00,499.5,499.99,497.75,498.41,11653.0,482.4411,482.9144,480.7509,481.3883,11653.0
2023-01-31 10:10:00,498.12,500.91,498.12,500.91,4525.0,481.1082,483.8029,481.1082,483.8029,4525.0
2023-01-31 10:20:00,500.88,501.06,498.24,499.69,6079.0,483.774,483.9478,481.2241,482.6246,6079.0
2023-01-31 10:30:00,499.7,500.75,499.34,499.65,6292.0,482.6343,483.6484,482.2866,482.586,6292.0
2023-01-31 10:40:00,499.58,502.44,499.58,501.76,9602.0,482.5184,485.2807,482.5184,484.6239,9602.0
2023-01-31 10:50:00,501.48,501.48,499.95,500.57,3801.0,484.3535,484.3535,482.8757,483.4745,3801.0
2023-01-31 11:00:00,500.52,501.24,499.84,499.84,3442.0,483.4263,484.1217,482.7695,482.7695,3442.0
2023-01-31 11:10:00,500.44,500.44,497.82,498.4,8114.0,483.349,483.349,480.8185,481.3787,8114.0
2023-01-31 11:20:00,498.87,499.57,498.54,498.55,4810.0,481.8326,482.5087,481.5139,481.5235,4810.0
2023-01-31 11:30:00,498.55,499.17,498.54,499.0,8676.0,481.5235,482.1224,481.5139,481.9582,8676.0
2023-01-31 11:40:00,499.09,499.31,498.34,499.08,8540.0,482.0451,482.2576,481.3207,482.0354,8540.0
2023-01-31 11:50:00,498.94,499.14,498.17,498.41,5411.0,481.9002,482.0934,481.1565,481.3883,5411.0
2023-01-31 12:00:00,498.74,498.93,497.82,498.08,4018.0,481.707,481.8906,480.8185,481.0696,4018.0
2023-01-31 12:10:00,498.02,499.0,497.35,498.84,9057.0,481.0116,481.9582,480.3645,481.8036,9057.0
2023-01-31 12:20:00,498.91,499.57,498.49,499.44,35349.0,481.8712,482.5087,481.4656,482.3831,35349.0
2023-01-31 12:30:00,499.53,499.82,498.54,498.6,13151.0,482.4701,482.7502,481.5139,481.5718,13151.0
2023-01-31 12:40:00,498.96,499.08,497.47,497.6,10482.0,481.9195,482.0354,480.4804,480.606,10482.0
2023-01-31 12:50:00,497.88,498.36,497.42,498.36,2802.0,480.8764,481.34,480.4321,481.34,2802.0
2023-01-31 13:00:00,498.38,498.54,497.51,497.51,5374.0,481.3593,481.5139,480.5191,480.5191,5374.0
2023-01-31 13:10:00,497.56,498.09,497.13,497.47,5070.0,480.5673,481.0792,480.152,480.4804,5070.0
2023-01-31 13:20:00,497.49,498.61,497.49,498.23,7591.0,480.4997,481.5815,480.4997,481.2145,7591.0
2023-01-31 13:30:00,498.49,498.59,497.69,498.15,10360.0,481.4656,481.5622,480.6929,481.1372,10360.0
2023-01-31 13:40:00,498.21,498.23,497.65,498.19,7669.0,481.1951,481.2145,480.6543,481.1758,7669.0
2023-01-31 13:50:00,498.33,498.47,498.03,498.28,5989.0,481.311,481.4463,481.0213,481.2628,5989.0
2023-01-31 14:00:00,498.48,498.63,497.69,497.84,11454.0,481.4559,481.6008,480.6929,480.8378,11454.0
2023-01-31 14:10:00,497.84,497.86,495.87,495.87,9843.0,480.8378,480.8571,478.9351,478.9351,9843.0
2023-01-31 14:20:00,496.38,497.1,496.1,497.1,5850.0,479.4276,480.1231,479.1572,480.1231,5850.0
2023-01-31 14:30:00,497.06,497.51,496.61,496.83,9387.0,480.0844,480.5191,479.6498,479.8623,9387.0
2023-01-31 14:40:00,496.85,497.78,496.5,496.5,31236.0,479.8816,480.7798,479.5435,479.5435,31236.0
2023-01-31 14:50:00,496.72,497.12,496.32,496.65,11408.0,479.756,480.1424,479.3697,479.6884,11408.0
2023-01-31 15:00:00,496.54,497.07,496.43,497.01,21874.0,479.5822,480.0941,479.4759,480.0361,21874.0
2023-01-31 15:10:00,497.21,497.21,495.89,495.89,12336.0,480.2293,480.2293,478.9544,478.9544,12336.0
2023-01-31 15:20:00,496.22,496.22,495.5,495.83,7272.0,479.2731,479.2731,478.5777,478.8964,7272.0
2023-01-31 15:30:00,495.73,496.66,495.69,496.51,11605.0,478.7998,479.6981,478.7612,479.5532,11605.0
2023-01-31 15:40:00,496.49,497.85,496.2,497.11,26286.0,479.5339,480.8474,479.2538,480.1327,26286.0
2023-01-31 15:50:00,497.38,500.03,497.24,499.99,113755.0,480.3935,482.953,480.2583,482.9144,113755.0
2023-01-31 16:00:00,499.99,499.99,499.99,499.99,278588.0,482.9144,482.9144,482.9144,482.9144,278588.0
2023-01-31 16:10:00,499.99,499.99,499.99,499.99,0.0,482.9144,482.9144,482.9144,482.9144,0.0
2023-02-01 09:30:00,499.01,501.01,493.32,500.01,28961.0,481.9678,483.8995,476.4721,482.9337,28961.0
2023-02-01 09:40:00,499.93,501.31,497.69,500.91,37271.0,482.8564,484.1893,480.6929,483.8029,37271.0
2023-02-01 09:50:00,500.35,503.19,499.64,500.97,76049.0,483.2621,486.0051,482.5763,483.8609,76049.0
2023-02-01 10:00:00,501.15,501.19,498.31,499.72,14656.0,484.0347,484.0734,481.2917,482.6536,14656.0
2023-02-01 10:10:00,500.47,501.01,499.69,500.68,9655.0,483.378,483.8995,482.6246,483.5808,9655.0
2023-02-01 10:20:00,500.68,503.4,500.56,502.96,34746.0,483.5808,486.2079,483.4649,485.7829,34746.0
2023-02-01 10:30:00,502.92,503.71,500.32,500.42,8247.0,485.7443,486.5073,483.2331,483.3297,8247.0
2023-02-01 10:40:00,500.03,501.28,499.18,499.18,12455.0,482.953,484.1603,482.132,482.132,12455.0
2023-02-01 10:50:00,499.2,499.22,497.61,499.05,7396.0,482.1513,482.1707,480.6156,482.0065,7396.0
2023-02-01 11:00:00,499.44,499.48,498.13,498.36,6442.0,482.3831,482.4218,481.1179,481.34,6442.0
2023-02-01 11:10:00,498.37,499.59,498.14,499.12,5494.0,481.3497,482.528,481.1275,482.0741,5494.0
2023-02-01 11:20:00,499.16,500.0,498.93,499.75,5276.0,482.1127,482.924,481.8906,482.6826,5276.0
2023-02-01 11:30:00,499.78,499.97,499.09,499.54,4507.0,482.7115,482.895,482.0451,482.4797,4507.0
2023-02-01 11:40:00,499.31,500.26,498.8,499.33,7410.0,482.2576,483.1751,481.765,482.2769,7410.0
2023-02-01 11:50:00,499.58,499.58,497.94,498.35,4442.0,482.5184,482.5184,480.9344,481.3304,4442.0
2023-02-01 12:00:00,498.03,499.04,497.5,498.24,4232.0,481.0213,481.9968,480.5094,481.2241,4232.0
2023-02-01 12:10:00,498.23,498.93,497.88,498.89,3005.0,481.2145,481.8906,480.8764,481.8519,3005.0
2023-02-01 12:20:00,498.74,499.12,497.59,497.59,13140.0,481.707,482.0741,480.5963,480.5963,13140.0
2023-02-01 12:30:00,497.2,497.8,495.96,496.47,5897.0,480.2196,480.7991,479.022,479.5146,5897.0
2023-02-01 12:40:00,496.46,496.96,496.35,496.96,10368.0,479.5049,479.9878,479.3987,479.9878,10368.0
2023-02-01 12:50:00,496.92,497.41,496.74,497.34,4338.0,479.9492,480.4225,479.7753,480.3549,4338.0
2023-02-01 13:00:00,497.33,498.06,497.17,497.67,5506.0,480.3452,481.0503,480.1907,480.6736,5506.0
2023-02-01 13:10:00,497.44,499.02,497.32,499.02,7884.0,480.4514,481.9775,480.3355,481.9775,7884.0
2023-02-01 13:20:00,498.86,499.22,498.12,498.37,4923.0,481.8229,482.1707,481.1082,481.3497,4923.0
2023-02-01 13:30:00,498.23,499.28,498.23,499.28,4934.0,481.2145,482.2286,481.2145,482.2286,4934.0
2023-02-01 13:40:00,499.28,499.33,498.05,498.83,7581.0,482.2286,482.2769,481.0406,481.794,7581.0
2023-02-01 13:50:00,498.97,500.0,498.93,499.62,9309.0,481.9292,482.924,481.8906,482.557,9309.0
2023-02-01 14:00:00,499.63,500.26,498.38,499.87,12623.0,482.5666,483.1751,481.3593,482.7985,12623.0
2023-02-01 14:10:00,499.74,500.09,497.79,498.62,10870.0,482.6729,483.0109,480.7895,481.5911,10870.0
2023-02-01 14:20:00,498.63,499.03,498.29,498.49,6430.0,481.6008,481.9871,481.2724,481.4656,6430.0
2023-02-01 14:30:00,498.58,501.0,496.61,500.67,40941.0,481.5525,483.8899,479.6498,483.5711,40941.0
2023-02-01 14:40:00,500.98,502.46,500.3,501.81,10058.0,483.8705,485.3,483.2138,484.6722,10058.0
2023-02-01 14:50:00,501.71,502.49,500.54,501.54,9698.0,484.5756,485.329,483.4456,484.4114,9698.0
2023-02-01 15:00:00,501.72,503.01,501.33,503.0,10464.0,484.5853,485.8312,484.2086,485.8216,10464.0
2023-02-01 15:10:00,502.75,502.78,500.62,501.66,8358.0,485.5801,485.6091,483.5228,484.5273,8358.0
2023-02-01 15:20:00,501.39,501.43,500.16,501.38,10260.0,484.2665,484.3052,483.0785,484.2569,10260.0
2023-02-01 15:30:00,501.58,502.52,501.0,502.34,21117.0,484.4501,485.358,483.8899,485.1841,21117.0
2023-02-01 15:40:00,502.35,502.94,499.94,499.94,21668.0,485.1938,485.7636,482.8661,482.8661,21668.0
2023-02-01 15:50:00,499.64,499.76,497.3,498.77,77982.0,482.5763,482.6922,480.3162,481.736,77982.0
2023-02-01 16:00:00,498.77,498.77,498.77,498.77,123415.0,481.736,481.736,481.736,481.736,123415.0
2023-02-01 16:10:00,498.77,498.77,498.77,498.77,0.0,481.736,481.736,481.736,481.736,0.0
2023-02-02 09:30:00,491.83,493.68,482.13,482.13,37417.0,475.033,476.8199,465.6643,465.6643,37417.0
2023-02-02 09:40:00,482.48,485.27,480.98,484.04,51475.0,466.0024,468.6971,464.5536,467.5091,51475.0
2023-02-02 09:50:00,484.0,487.19,483.57,487.19,18712.0,467.4704,470.5515,467.0551,470.5515,18712.0
2023-02-02 10:00:00,488.1,490.01,486.81,488.04,37302.0,471.4304,473.2752,470.1845,471.3725,37302.0
2023-02-02 10:10:00,487.46,487.88,484.28,486.18,39563.0,470.8123,471.2179,467.7409,469.576,39563.0
2023-02-02 10:20:00,486.38,486.61,483.39,484.34,19802.0,469.7692,469.9913,466.8813,467.7988,19802.0
2023-02-02 10:30:00,484.37,484.55,481.26,482.31,24906.0,467.8278,468.0017,464.824,465.8382,24906.0
2023-02-02 10:40:00,482.53,483.38,481.16,481.17,14828.0,466.0506,466.8716,464.7274,464.7371,14828.0
2023-02-02 10:50:00,481.11,481.33,477.87,478.82,21202.0,464.6791,464.8916,461.5498,462.4674,21202.0
2023-02-02 11:00:00,479.0,479.4,477.32,477.32,14828.0,462.6412,463.0275,461.0186,461.0186,14828.0
2023-02-02 11:10:00,477.4,479.94,476.34,479.77,24375.0,461.0958,463.5491,460.072,463.3849,24375.0
2023-02-02 11:20:00,479.75,481.27,478.69,479.77,32945.0,463.3656,464.8337,462.3418,463.3849,32945.0
2023-02-02 11:30:00,479.52,479.9,477.84,478.79,12647.0,463.1434,463.5105,461.5208,462.4384,12647.0
2023-02-02 11:40:00,478.41,479.27,476.16,476.47,23924.0,462.0714,462.902,459.8982,460.1976,23924.0
2023-02-02 11:50:00,476.59,477.35,475.87,476.27,19443.0,460.3135,461.0476,459.6181,460.0044,19443.0
2023-02-02 12:00:00,476.0,476.75,475.0,476.3,12832.0,459.7437,460.468,458.7778,460.0334,12832.0
2023-02-02 12:10:00,476.35,476.7,475.7,475.7,10263.0,460.0817,460.4198,459.4539,459.4539,10263.0
2023-02-02 12:20:00,475.38,475.75,474.42,474.42,13790.0,459.1448,459.5022,458.2176,458.2176,13790.0
2023-02-02 12:30:00,474.29,475.51,473.26,473.88,6896.0,458.0921,459.2704,457.0972,457.6961,6896.0
2023-02-02 12:40:00,473.68,474.78,472.95,474.03,40205.0,457.5029,458.5653,456.7978,457.8409,40205.0
2023-02-02 12:50:00,474.46,475.92,473.78,475.63,26246.0,458.2563,459.6664,457.5995,459.3863,26246.0
2023-02-02 13:00:00,475.33,477.98,475.33,477.53,33889.0,459.0965,461.656,459.0965,461.2214,33889.0
2023-02-02 13:10:00,477.84,478.33,476.84,476.84,9618.0,461.5208,461.9941,460.555,460.555,9618.0
2023-02-02 13:20:00,476.84,477.96,476.67,477.64,10443.0,460.555,461.6367,460.3908,461.3277,10443.0
2023-02-02 13:30:00,477.27,477.64,476.26,476.87,12788.0,460.9703,461.3277,459.9948,460.5839,12788.0
2023-02-02 13:40:00,477.06,477.66,475.25,475.98,8477.0,460.7675,461.347,459.0193,459.7243,8477.0
2023-02-02 13:50:00,476.12,476.8,475.66,476.0,7187.0,459.8596,460.5163,459.4153,459.7437,7187.0
2023-02-02 14:00:00,476.16,477.0,475.74,476.94,9021.0,459.8982,460.7095,459.4925,460.6516,9021.0
2023-02-02 14:10:00,476.93,476.93,475.01,475.72,25073.0,460.6419,460.6419,458.7875,459.4732,25073.0
2023-02-02 14:20:00,475.47,476.96,475.16,476.96,13705.0,459.2318,460.6709,458.9323,460.6709,13705.0
2023-02-02 14:30:00,477.08,477.15,475.76,476.79,12920.0,460.7868,460.8544,459.5119,460.5067,12920.0
2023-02-02 14:40:00,477.03,477.98,476.14,477.84,8709.0,460.7385,461.656,459.8789,461.5208,8709.0
2023-02-02 14:50:00,477.66,478.36,476.39,476.77,9399.0,461.347,462.0231,460.1203,460.4874,9399.0
2023-02-02 15:00:00,476.59,478.11,476.59,476.97,9195.0,460.3135,461.7816,460.3135,460.6805,9195.0
2023-02-02 15:10:00,477.16,477.69,476.75,477.39,14385.0,460.864,461.3759,460.468,461.0862,14385.0
2023-02-02 15:20:00,477.38,479.46,477.38,479.24,29097.0,461.0765,463.0855,461.0765,462.873,29097.0
2023-02-02 15:30:00,479.39,479.65,478.22,479.65,23686.0,463.0179,463.269,461.8878,463.269,23686.0
2023-02-02 15:40:00,479.49,480.57,478.49,480.0,41432.0,463.1145,464.1576,462.1486,463.6071,41432.0
2023-02-02 15:50:00,480.15,480.57,479.8,480.55,98995.0,463.7519,464.1576,463.4139,464.1383,98995.0
2023-02-02 16:00:00,480.41,480.41,480.41,480.41,191009.0,464.0031,464.0031,464.0031,464.0031,191009.0
2023-02-02 16:10:00,480.41,480.41,480.41,480.41,0.0,464.0031,464.0031,464.0031,464.0031,0.0
2023-02-03 09:30:00,481.19,487.24,481.19,485.44,29780.0,464.7564,470.5998,464.7564,468.8613,29780.0
2023-02-03 09:40:00,485.31,486.66,484.3,484.56,31558.0,468.7357,470.0396,467.7602,468.0113,31558.0
2023-02-03 09:50:00,484.25,484.25,481.02,483.77,21951.0,467.7119,467.7119,464.5922,467.2483,21951.0
2023-02-03 10:00:00,483.05,483.47,479.5,481.66,15380.0,466.5529,466.9585,463.1241,465.2104,15380.0
2023-02-03 10:10:00,481.54,482.55,480.45,481.64,9081.0,465.0945,466.07,464.0417,465.191,9081.0
2023-02-03 10:20:00,481.63,482.01,480.73,481.64,11638.0,465.1814,465.5484,464.3121,465.191,11638.0
2023-02-03 10:30:00,481.57,482.83,481.13,482.55,18037.0,465.1234,466.3404,464.6985,466.07,18037.0
2023-02-03 10:40:00,482.27,482.32,480.34,480.35,13018.0,465.7995,465.8478,463.9354,463.9451,13018.0
2023-02-03 10:50:00,480.25,481.58,480.05,480.91,14542.0,463.8485,465.1331,463.6553,464.486,14542.0
2023-02-03 11:00:00,480.99,481.34,479.84,480.1,14513.0,464.5632,464.9013,463.4525,463.7036,14513.0
2023-02-03 11:10:00,480.22,481.41,480.04,480.81,24221.0,463.8195,464.9689,463.6457,464.3894,24221.0
2023-02-03 11:20:00,481.35,482.78,481.17,481.7,29068.0,464.9109,466.2921,464.7371,465.249,29068.0
2023-02-03 11:30:00,481.85,481.85,480.93,481.0,17501.0,465.3939,465.3939,464.5053,464.5729,17501.0
2023-02-03 11:40:00,481.11,481.11,480.24,480.27,6703.0,464.6791,464.6791,463.8389,463.8678,6703.0
2023-02-03 11:50:00,480.25,480.61,479.76,480.2,5653.0,463.8485,464.1962,463.3752,463.8002,5653.0
2023-02-03 12:00:00,479.54,480.11,479.42,479.49,5337.0,463.1628,463.7133,463.0469,463.1145,5337.0
2023-02-03 12:10:00,479.39,479.43,478.3,479.24,6984.0,463.0179,463.0565,461.9651,462.873,6984.0
2023-02-03 12:20:00,479.25,481.13,479.24,481.13,4100.0,462.8827,464.6985,462.873,464.6985,4100.0
2023-02-03 12:30:00,480.75,481.75,480.75,481.61,8381.0,464.3314,465.2973,464.3314,465.1621,8381.0
2023-02-03 12:40:00,481.69,482.18,481.69,481.81,5918.0,465.2393,465.7126,465.2393,465.3552,5918.0
2023-02-03 12:50:00,481.8,482.06,481.12,481.18,3903.0,465.3456,465.5967,464.6888,464.7468,3903.0
2023-02-03 13:00:00,481.03,481.03,479.79,479.79,5899.0,464.6019,464.6019,463.4042,463.4042,5899.0
2023-02-03 13:10:00,479.8,479.96,479.21,479.58,5711.0,463.4139,463.5684,462.844,463.2014,5711.0
2023-02-03 13:20:00,479.39,479.99,478.8,478.87,4644.0,463.0179,463.5974,462.448,462.5156,4644.0
2023-02-03 13:30:00,478.77,480.02,478.69,480.02,4749.0,462.4191,463.6264,462.3418,463.6264,4749.0
2023-02-03 13:40:00,480.0,480.01,478.77,479.09,5861.0,463.6071,463.6167,462.4191,462.7281,5861.0
2023-02-03 13:50:00,479.49,480.42,479.32,479.45,6929.0,463.1145,464.0127,462.9503,463.0758,6929.0
2023-02-03 14:00:00,479.66,480.1,479.13,479.49,9631.0,463.2787,463.7036,462.7668,463.1145,9631.0
2023-02-03 14:10:00,479.4,479.4,478.13,478.91,7994.0,463.0275,463.0275,461.8009,462.5543,7994.0
2023-02-03 14:20:00,479.03,479.32,477.2,478.04,9175.0,462.6702,462.9503,460.9027,461.714,9175.0
2023-02-03 14:30:00,477.8,478.49,477.66,478.0,16832.0,461.4822,462.1486,461.347,461.6754,16832.0
2023-02-03 14:40:00,477.76,478.78,477.63,478.52,6434.0,461.4436,462.4287,461.318,462.1776,6434.0
2023-02-03 14:50:00,478.78,478.93,478.18,478.4,7028.0,462.4287,462.5736,461.8492,462.0617,7028.0
2023-02-03 15:00:00,478.3,478.53,477.46,478.28,7253.0,461.9651,462.1873,461.1538,461.9458,7253.0
2023-02-03 15:10:00,478.3,480.14,478.08,479.72,11343.0,461.9651,463.7423,461.7526,463.3366,11343.0
2023-02-03 15:20:00,479.66,479.66,478.97,478.99,9572.0,463.2787,463.2787,462.6122,462.6315,9572.0
2023-02-03 15:30:00,479.0,479.82,478.02,478.05,12430.0,462.6412,463.4332,461.6947,461.7236,12430.0
2023-02-03 15:40:00,478.0,478.57,477.2,478.25,29741.0,461.6754,462.2259,460.9027,461.9168,29741.0
2023-02-03 15:50:00,478.11,478.13,476.44,477.65,99608.0,461.7816,461.8009,460.1686,461.3373,99608.0
2023-02-03 16:00:00,477.71,477.71,477.71,477.71,170888.0,461.3953,461.3953,461.3953,461.3953,170888.0
2023-02-03 16:10:00,477.71,477.71,477.71,477.71,0.0,461.3953,461.3953,461.3953,461.3953,0.0
2023-02-06 09:30:00,480.5,484.07,479.5,479.75,18248.0,464.09,467.5381,463.1241,463.3656,18248.0
2023-02-06 09:40:00,480.04,481.5,479.32,480.83,13746.0,463.6457,465.0558,462.9503,464.4087,13746.0
2023-02-06 09:50:00,481.5,483.87,480.92,483.57,9039.0,465.0558,467.3449,464.4956,467.0551,9039.0
2023-02-06 10:00:00,483.2,484.23,482.19,482.31,15282.0,466.6978,467.6926,465.7223,465.8382,15282.0
2023-02-06 10:10:00,481.94,482.39,481.03,482.0,17441.0,465.4808,465.9154,464.6019,465.5387,17441.0
2023-02-06 10:20:00,481.88,482.04,480.55,481.72,5414.0,465.4228,465.5774,464.1383,465.2683,5414.0
2023-02-06 10:30:00,481.18,482.32,481.0,482.13,7386.0,464.7468,465.8478,464.5729,465.6643,7386.0
2023-02-06 10:40:00,481.98,481.98,480.24,480.37,3485.0,465.5194,465.5194,463.8389,463.9644,3485.0
2023-02-06 10:50:00,480.57,482.08,480.57,481.07,6775.0,464.1576,465.616,464.1576,464.6405,6775.0
2023-02-06 11:00:00,480.78,481.81,480.6,481.81,16408.0,464.3604,465.3552,464.1866,465.3552,16408.0
2023-02-06 11:10:00,481.77,481.85,481.06,481.71,3786.0,465.3166,465.3939,464.6309,465.2587,3786.0
2023-02-06 11:20:00,481.59,482.17,480.94,481.23,5491.0,465.1428,465.7029,464.5149,464.795,5491.0
2023-02-06 11:30:00,481.38,481.38,480.31,480.96,4303.0,464.9399,464.9399,463.9065,464.5343,4303.0
2023-02-06 11:40:00,480.82,481.16,480.1,480.57,5332.0,464.399,464.7274,463.7036,464.1576,5332.0
2023-02-06 11:50:00,480.73,481.3,480.24,480.24,4804.0,464.3121,464.8627,463.8389,463.8389,4804.0
2023-02-06 12:00:00,479.97,480.57,479.34,479.35,7552.0,463.5781,464.1576,462.9696,462.9793,7552.0
2023-02-06 12:10:00,479.77,480.15,479.42,479.42,4871.0,463.3849,463.7519,463.0469,463.0469,4871.0
2023-02-06 12:20:00,479.57,479.67,479.22,479.42,9170.0,463.1917,463.2883,462.8537,463.0469,9170.0
2023-02-06 12:30:00,479.48,480.39,479.43,480.13,10907.0,463.1048,463.9837,463.0565,463.7326,10907.0
2023-02-06 12:40:00,480.13,480.7,480.01,480.66,5657.0,463.7326,464.2831,463.6167,464.2445,5657.0
2023-02-06 12:50:00,480.69,481.25,480.1,481.25,8555.0,464.2735,464.8144,463.7036,464.8144,8555.0
2023-02-06 13:00:00,481.27,482.95,481.27,482.1,7792.0,464.8337,466.4563,464.8337,465.6353,7792.0
2023-02-06 13:10:00,482.24,483.14,481.79,483.14,14031.0,465.7706,466.6398,465.3359,466.6398,14031.0
2023-02-06 13:20:00,482.99,484.2,482.67,482.71,7324.0,466.4949,467.6636,466.1859,466.2245,7324.0
2023-02-06 13:30:00,482.86,483.2,482.16,482.74,6443.0,466.3694,466.6978,465.6933,466.2535,6443.0
2023-02-06 13:40:00,482.65,482.84,481.0,481.0,5821.0,466.1666,466.3501,464.5729,464.5729,5821.0
2023-02-06 13:50:00,481.16,481.82,480.66,480.77,7402.0,464.7274,465.3649,464.2445,464.3508,7402.0
2023-02-06 14:00:00,480.41,481.0,480.3,480.46,6760.0,464.0031,464.5729,463.8968,464.0513,6760.0
2023-02-06 14:10:00,480.46,480.77,480.16,480.74,7740.0,464.0513,464.3508,463.7616,464.3218,7740.0
2023-02-06 14:20:00,480.59,480.59,479.66,479.72,5486.0,464.1769,464.1769,463.2787,463.3366,5486.0
2023-02-06 14:30:00,480.03,480.36,479.84,479.96,4828.0,463.636,463.9548,463.4525,463.5684,4828.0
2023-02-06 14:40:00,479.98,479.98,479.0,479.0,5039.0,463.5877,463.5877,462.6412,462.6412,5039.0
2023-02-06 14:50:00,478.97,479.97,478.97,479.88,11217.0,462.6122,463.5781,462.6122,463.4912,11217.0
2023-02-06 15:00:00,479.88,479.98,478.17,479.27,7887.0,463.4912,463.5877,461.8396,462.902,7887.0
2023-02-06 15:10:00,479.28,479.44,478.41,479.22,8797.0,462.9116,463.0662,462.0714,462.8537,8797.0
2023-02-06 15:20:00,479.18,479.61,478.22,478.22,10272.0,462.8151,463.2304,461.8878,461.8878,10272.0
2023-02-06 15:30:00,478.09,479.17,477.71,478.3,13929.0,461.7623,462.8054,461.3953,461.9651,13929.0
2023-02-06 15:40:00,478.45,478.77,478.31,478.43,14187.0,462.11,462.4191,461.9748,462.0907,14187.0
2023-02-06 15:50:00,478.34,479.16,477.93,478.75,71119.0,462.0037,462.7957,461.6077,462.3997,71119.0
2023-02-06 16:00:00,478.67,478.67,478.67,478.67,135247.0,462.3225,462.3225,462.3225,462.3225,135247.0
2023-02-06 16:10:00,478.67,478.67,478.67,478.67,0.0,462.3225,462.3225,462.3225,462.3225,0.0
2023-02-07 09:30:00,475.6,478.03,473.77,476.97,16566.0,459.3573,461.7043,457.5898,460.6805,16566.0
2023-02-07 09:40:00,476.95,476.95,472.16,472.55,12798.0,460.6612,460.6612,456.0348,456.4115,12798.0
2023-02-07 09:50:00,472.25,473.37,472.05,472.45,6623.0,456.1217,457.2035,455.9286,456.3149,6623.0
2023-02-07 10:00:00,472.47,475.41,472.05,475.34,14314.0,456.3342,459.1738,455.9286,459.1062,14314.0
2023-02-07 10:10:00,475.33,475.59,473.28,473.72,9271.0,459.0965,459.3477,457.1166,457.5415,9271.0
2023-02-07 10:20:00,473.4,474.63,473.28,474.3,8939.0,457.2325,458.4204,457.1166,458.1017,8939.0
2023-02-07 10:30:00,474.1,475.32,473.99,474.91,34903.0,457.9085,459.0869,457.8023,458.6909,34903.0
2023-02-07 10:40:00,474.8,474.8,472.47,472.47,20132.0,458.5846,458.5846,456.3342,456.3342,20132.0
2023-02-07 10:50:00,472.58,473.59,471.91,472.36,16561.0,456.4405,457.416,455.7933,456.228,16561.0
2023-02-07 11:00:00,472.31,474.26,472.16,473.63,3026.0,456.1797,458.0631,456.0348,457.4546,3026.0
2023-02-07 11:10:00,473.49,474.14,473.22,473.22,13513.0,457.3194,457.9472,457.0586,457.0586,13513.0
2023-02-07 11:20:00,473.12,473.4,472.22,472.85,5052.0,456.962,457.2325,456.0928,456.7012,5052.0
2023-02-07 11:30:00,473.16,473.93,473.12,473.35,3856.0,457.0007,457.7444,456.962,457.1842,3856.0
2023-02-07 11:40:00,473.41,473.83,473.31,473.45,3631.0,457.2421,457.6478,457.1455,457.2807,3631.0
2023-02-07 11:50:00,473.35,473.65,472.32,472.37,3227.0,457.1842,457.4739,456.1893,456.2376,3227.0
2023-02-07 12:00:00,472.2,472.73,472.2,472.71,7514.0,456.0734,456.5853,456.0734,456.566,7514.0
2023-02-07 12:10:00,472.73,472.78,471.96,472.02,5730.0,456.5853,456.6336,455.8416,455.8996,5730.0
2023-02-07 12:20:00,471.99,472.23,471.0,471.0,5986.0,455.8706,456.1024,454.9144,454.9144,5986.0
2023-02-07 12:30:00,471.06,471.23,470.52,471.06,11568.0,454.9724,455.1366,454.4508,454.9724,11568.0
2023-02-07 12:40:00,471.21,473.77,471.21,473.66,6703.0,455.1172,457.5898,455.1172,457.4836,6703.0
2023-02-07 12:50:00,473.4,475.54,473.12,474.16,10369.0,457.2325,459.2994,456.962,457.9665,10369.0
2023-02-07 13:00:00,474.24,475.14,474.1,474.46,7367.0,458.0438,458.913,457.9085,458.2563,7367.0
2023-02-07 13:10:00,474.21,474.56,473.0,473.98,9782.0,458.0148,458.3528,456.8461,457.7926,9782.0
2023-02-07 13:20:00,473.37,473.61,472.85,473.01,9790.0,457.2035,457.4353,456.7012,456.8558,9790.0
2023-02-07 13:30:00,472.75,472.84,470.58,471.07,28338.0,456.6047,456.6916,454.5088,454.982,28338.0
2023-02-07 13:40:00,471.5,472.08,470.75,470.75,4581.0,455.3973,455.9575,454.673,454.673,4581.0
2023-02-07 13:50:00,470.91,471.09,470.28,470.44,6550.0,454.8275,455.0013,454.219,454.3735,6550.0
2023-02-07 14:00:00,470.64,472.46,470.64,472.32,10456.0,454.5667,456.3246,454.5667,456.1893,10456.0
2023-02-07 14:10:00,472.32,473.14,471.92,472.87,5000.0,456.1893,456.9813,455.803,456.7206,5000.0
2023-02-07 14:20:00,472.65,472.93,472.42,472.51,4070.0,456.5081,456.7785,456.2859,456.3729,4070.0
2023-02-07 14:30:00,472.53,473.97,472.53,473.88,10749.0,456.3922,457.783,456.3922,457.6961,10749.0
2023-02-07 14:40:00,473.91,474.33,473.63,473.75,8029.0,457.725,458.1307,457.4546,457.5705,8029.0
2023-02-07 14:50:00,473.72,474.1,472.96,473.64,22515.0,457.5415,457.9085,456.8075,457.4643,22515.0
2023-02-07 15:00:00,473.84,475.09,473.35,473.57,11842.0,457.6574,458.8647,457.1842,457.3966,11842.0
2023-02-07 15:10:00,473.56,475.02,473.37,474.91,11145.0,457.387,458.7971,457.2035,458.6909,11145.0
2023-02-07 15:20:00,475.0,475.14,474.16,475.03,13917.0,458.7778,458.913,457.9665,458.8068,13917.0
2023-02-07 15:30:00,475.03,476.38,474.53,476.31,15196.0,458.8068,460.1107,458.3239,460.0431,15196.0
2023-02-07 15:40:00,476.26,477.23,475.72,477.16,21364.0,459.9948,460.9317,459.4732,460.864,21364.0
2023-02-07 15:50:00,477.0,477.87,476.81,477.71,43589.0,460.7095,461.5498,460.526,461.3953,43589.0
2023-02-07 16:00:00,477.87,477.87,477.87,477.87,138877.0,461.5498,461.5498,461.5498,461.5498,138877.0
2023-02-07 16:10:00,477.87,477.87,477.87,477.87,0.0,461.5498,461.5498,461.5498,461.5498,0.0
2023-02-08 09:30:00,476.43,480.97,475.01,477.78,19867.0,460.159,464.5439,458.7875,461.4629,19867.0
2023-02-08 09:40:00,477.8,478.77,476.26,478.45,10862.0,461.4822,462.4191,459.9948,462.11,10862.0
2023-02-08 09:50:00,479.2,481.35,479.09,480.95,13201.0,462.8344,464.9109,462.7281,464.5246,13201.0
2023-02-08 10:00:00,480.64,480.68,479.37,479.73,15787.0,464.2252,464.2638,462.9986,463.3463,15787.0
2023-02-08 10:10:00,479.63,481.27,479.03,480.85,16283.0,463.2497,464.8337,462.6702,464.428,16283.0
2023-02-08 10:20:00,480.85,482.31,480.85,482.28,10493.0,464.428,465.8382,464.428,465.8092,10493.0
2023-02-08 10:30:00,482.3,483.04,482.16,483.04,8609.0,465.8285,466.5432,465.6933,466.5432,8609.0
2023-02-08 10:40:00,483.02,483.37,482.08,482.89,24010.0,466.5239,466.862,465.616,466.3984,24010.0
2023-02-08 10:50:00,482.97,485.04,482.93,485.04,10583.0,466.4756,468.4749,466.437,468.4749,10583.0
2023-02-08 11:00:00,484.73,484.97,483.22,484.19,12100.0,468.1755,468.4073,466.7171,467.654,12100.0
2023-02-08 11:10:00,483.96,485.2,483.75,484.44,18115.0,467.4318,468.6295,467.229,467.8954,18115.0
2023-02-08 11:20:00,484.59,484.61,482.0,482.02,12083.0,468.0403,468.0596,465.5387,465.5581,12083.0
2023-02-08 11:30:00,481.98,482.04,481.18,481.19,3283.0,465.5194,465.5774,464.7468,464.7564,3283.0
2023-02-08 11:40:00,481.24,481.8,480.61,481.8,3540.0,464.8047,465.3456,464.1962,465.3456,3540.0
2023-02-08 11:50:00,481.8,482.76,481.55,482.76,4568.0,465.3456,466.2728,465.1041,466.2728,4568.0
2023-02-08 12:00:00,482.52,482.83,482.05,482.05,2528.0,466.041,466.3404,465.587,465.587,2528.0
2023-02-08 12:10:00,482.11,482.31,481.31,481.49,2476.0,465.645,465.8382,464.8723,465.0462,2476.0
2023-02-08 12:20:00,481.48,482.1,480.73,481.09,6120.0,465.0365,465.6353,464.3121,464.6598,6120.0
2023-02-08 12:30:00,480.98,481.85,480.97,481.65,6141.0,464.5536,465.3939,464.5439,465.2007,6141.0
2023-02-08 12:40:00,481.74,482.17,481.74,481.99,2439.0,465.2876,465.7029,465.2876,465.5291,2439.0
2023-02-08 12:50:00,482.24,482.39,481.79,482.37,2213.0,465.7706,465.9154,465.3359,465.8961,2213.0
2023-02-08 13:00:00,482.41,483.07,482.26,482.98,2436.0,465.9347,466.5722,465.7899,466.4853,2436.0
2023-02-08 13:10:00,483.08,483.6,483.07,483.56,4176.0,466.5819,467.0841,466.5722,467.0455,4176.0
2023-02-08 13:20:00,483.67,484.58,482.81,482.81,4547.0,467.1517,468.0306,466.3211,466.3211,4547.0
2023-02-08 13:30:00,483.0,484.13,482.79,483.97,6200.0,466.5046,467.596,466.3018,467.4415,6200.0
2023-02-08 13:40:00,483.6,484.71,483.41,484.37,4878.0,467.0841,468.1562,466.9006,467.8278,4878.0
2023-02-08 13:50:00,484.19,484.55,483.34,484.38,3633.0,467.654,468.0017,466.833,467.8375,3633.0
2023-02-08 14:00:00,484.25,484.25,483.52,483.97,5167.0,467.7119,467.7119,467.0068,467.4415,5167.0
2023-02-08 14:10:00,484.41,484.78,484.22,484.5,8835.0,467.8664,468.2238,467.6829,467.9534,8835.0
2023-02-08 14:20:00,484.69,484.92,483.45,483.46,21382.0,468.1369,468.359,466.9392,466.9489,21382.0
2023-02-08 14:30:00,483.45,484.88,483.42,484.0,15020.0,466.9392,468.3204,466.9103,467.4704,15020.0
2023-02-08 14:40:00,484.12,484.12,482.31,482.31,9110.0,467.5863,467.5863,465.8382,465.8382,9110.0
2023-02-08 14:50:00,482.47,483.04,482.43,482.86,18837.0,465.9927,466.5432,465.9541,466.3694,18837.0
2023-02-08 15:00:00,482.81,483.04,482.0,482.17,13993.0,466.3211,466.5432,465.5387,465.7029,13993.0
2023-02-08 15:10:00,482.05,482.17,481.13,481.5,23606.0,465.587,465.7029,464.6985,465.0558,23606.0
2023-02-08 15:20:00,481.51,482.25,481.39,482.19,14160.0,465.0655,465.7802,464.9496,465.7223,14160.0
2023-02-08 15:30:00,482.14,482.85,481.66,482.55,18876.0,465.674,466.3597,465.2104,466.07,18876.0
2023-02-08 15:40:00,482.54,482.78,481.93,482.66,19943.0,466.0603,466.2921,465.4711,466.1762,19943.0
2023-02-08 15:50:00,482.54,484.46,482.44,483.54,64260.0,466.0603,467.9147,465.9637,467.0262,64260.0
2023-02-08 16:00:00,483.54,483.54,483.54,483.54,158662.0,467.0262,467.0262,467.0262,467.0262,158662.0
2023-02-08 16:10:00,483.54,483.54,483.54,483.54,0.0,467.0262,467.0262,467.0262,467.0262,0.0
2023-02-09 09:30:00,484.8,488.05,484.62,484.62,14104.0,468.2431,471.3821,468.0693,468.0693,14104.0
2023-02-09 09:40:00,484.37,484.37,482.37,482.84,2500.0,467.8278,467.8278,465.8961,466.3501,2500.0
2023-02-09 09:50:00,482.75,485.55,482.75,484.35,10251.0,466.2631,468.9675,466.2631,467.8085,10251.0
2023-02-09 10:00:00,484.5,486.17,484.3,484.93,15604.0,467.9534,469.5663,467.7602,468.3687,15604.0
2023-02-09 10:10:00,484.97,485.29,482.57,485.24,5363.0,468.4073,468.7164,466.0893,468.6681,5363.0
2023-02-09 10:20:00,484.88,486.78,484.88,486.78,5539.0,468.3204,470.1555,468.3204,470.1555,5539.0
2023-02-09 10:30:00,486.9,487.75,486.01,487.6,5862.0,470.2714,471.0924,469.4118,470.9475,5862.0
2023-02-09 10:40:00,487.7,487.7,486.21,486.67,8164.0,471.0441,471.0441,469.605,470.0493,8164.0
2023-02-09 10:50:00,486.92,487.73,486.65,487.27,10931.0,470.2907,471.0731,470.0299,470.6288,10931.0
2023-02-09 11:00:00,487.33,487.33,486.09,486.43,7266.0,470.6867,470.6867,469.4891,469.8175,7266.0
2023-02-09 11:10:00,486.38,486.81,486.22,486.79,4352.0,469.7692,470.1845,469.6146,470.1652,4352.0
2023-02-09 11:20:00,486.86,487.34,486.51,486.94,6864.0,470.2328,470.6964,469.8947,470.31,6864.0
2023-02-09 11:30:00,486.74,487.02,486.5,486.72,3608.0,470.1169,470.3873,469.8851,470.0976,3608.0
2023-02-09 11:40:00,486.46,487.12,486.23,487.05,15203.0,469.8464,470.4839,469.6243,470.4163,15203.0
2023-02-09 11:50:00,486.9,487.83,486.88,487.46,10556.0,470.2714,471.1696,470.2521,470.8123,10556.0
2023-02-09 12:00:00,487.54,487.72,486.67,487.47,15638.0,470.8895,471.0634,470.0493,470.8219,15638.0
2023-02-09 12:10:00,487.52,487.66,486.75,486.88,23097.0,470.8702,471.0054,470.1265,470.2521,23097.0
2023-02-09 12:20:00,486.93,488.25,486.83,487.55,18104.0,470.3004,471.5753,470.2038,470.8992,18104.0
2023-02-09 12:30:00,487.53,487.53,486.64,487.04,6602.0,470.8799,470.8799,470.0203,470.4066,6602.0
2023-02-09 12:40:00,486.96,487.31,486.63,486.87,8199.0,470.3294,470.6674,470.0106,470.2424,8199.0
2023-02-09 12:50:00,486.9,487.21,485.98,486.65,4763.0,470.2714,470.5708,469.3828,470.0299,4763.0
2023-02-09 13:00:00,486.44,486.82,485.78,486.52,4010.0,469.8271,470.1941,469.1897,469.9044,4010.0
2023-02-09 13:10:00,486.49,487.09,486.49,487.09,2733.0,469.8754,470.4549,469.8754,470.4549,2733.0
2023-02-09 13:20:00,487.03,487.35,486.45,486.9,4813.0,470.397,470.706,469.8368,470.2714,4813.0
2023-02-09 13:30:00,487.05,487.55,486.51,486.67,6487.0,470.4163,470.8992,469.8947,470.0493,6487.0
2023-02-09 13:40:00,486.79,487.25,486.36,487.16,8901.0,470.1652,470.6095,469.7498,470.5225,8901.0
2023-02-09 13:50:00,487.08,487.37,486.57,487.01,85286.0,470.4453,470.7254,469.9527,470.3776,85286.0
2023-02-09 14:00:00,487.0,487.19,485.92,486.22,4849.0,470.368,470.5515,469.3249,469.6146,4849.0
2023-02-09 14:10:00,486.29,486.31,485.61,485.61,4011.0,469.6822,469.7016,469.0255,469.0255,4011.0
2023-02-09 14:20:00,485.78,486.74,485.69,486.59,4691.0,469.1897,470.1169,469.1027,469.972,4691.0
2023-02-09 14:30:00,486.53,487.03,486.15,486.17,3501.0,469.914,470.397,469.547,469.5663,3501.0
2023-02-09 14:40:00,486.1,486.32,485.66,485.84,4739.0,469.4987,469.7112,469.0738,469.2476,4739.0
2023-02-09 14:50:00,485.74,486.61,485.65,486.61,5331.0,469.151,469.9913,469.0641,469.9913,5331.0
2023-02-09 15:00:00,486.56,487.04,486.09,486.8,5456.0,469.943,470.4066,469.4891,470.1748,5456.0
2023-02-09 15:10:00,486.66,486.66,485.9,486.2,8707.0,470.0396,470.0396,469.3056,469.5953,8707.0
2023-02-09 15:20:00,486.07,486.7,486.04,486.48,6961.0,469.4698,470.0782,469.4408,469.8657,6961.0
2023-02-09 15:30:00,486.43,486.43,485.37,486.13,18991.0,469.8175,469.8175,468.7937,469.5277,18991.0
2023-02-09 15:40:00,486.13,486.34,485.78,485.93,39189.0,469.5277,469.7305,469.1897,469.3345,39189.0
2023-02-09 15:50:00,485.86,486.86,485.33,485.76,73252.0,469.2669,470.2328,468.755,469.1703,73252.0
2023-02-09 16:00:00,485.6,485.6,485.6,485.6,195407.0,469.0158,469.0158,469.0158,469.0158,195407.0
2023-02-09 16:10:00,485.6,485.6,485.6,485.6,0.0,469.0158,469.0158,469.0158,469.0158,0.0
2023-02-10 09:30:00,488.38,492.72,488.38,490.34,10419.0,471.7009,475.8926,471.7009,473.5939,10419.0
2023-02-10 09:40:00,491.17,491.17,489.02,489.29,22804.0,474.3956,474.3956,472.319,472.5798,22804.0
2023-02-10 09:50:00,489.48,491.49,489.37,490.71,10761.0,472.7633,474.7046,472.657,473.9513,10761.0
2023-02-10 10:00:00,490.13,491.38,490.13,490.23,7408.0,473.3911,474.5984,473.3911,473.4877,7408.0
2023-02-10 10:10:00,490.68,491.48,489.92,489.92,7417.0,473.9223,474.695,473.1883,473.1883,7417.0
2023-02-10 10:20:00,490.02,490.21,489.1,489.4,5495.0,473.2848,473.4684,472.3963,472.686,5495.0
2023-02-10 10:30:00,489.42,489.86,488.32,489.64,3000.0,472.7053,473.1303,471.6429,472.9178,3000.0
2023-02-10 10:40:00,490.0,490.01,488.48,488.49,5505.0,473.2655,473.2752,471.7974,471.8071,5505.0
2023-02-10 10:50:00,488.54,489.27,488.08,489.27,7293.0,471.8554,472.5605,471.4111,472.5605,7293.0
2023-02-10 11:00:00,489.34,490.7,489.34,490.7,7310.0,472.6281,473.9416,472.6281,473.9416,7310.0
2023-02-10 11:10:00,490.66,491.31,490.21,491.31,9308.0,473.903,474.5308,473.4684,474.5308,9308.0
2023-02-10 11:20:00,491.49,492.0,490.88,490.88,7242.0,474.7046,475.1972,474.1155,474.1155,7242.0
2023-02-10 11:30:00,491.29,492.21,490.88,492.21,6215.0,474.5115,475.4001,474.1155,475.4001,6215.0
2023-02-10 11:40:00,491.77,491.77,491.03,491.22,1953.0,474.9751,474.9751,474.2604,474.4439,1953.0
2023-02-10 11:50:00,491.04,491.54,491.01,491.43,2323.0,474.27,474.7529,474.241,474.6467,2323.0
2023-02-10 12:00:00,491.84,492.11,491.21,491.5,4635.0,475.0427,475.3035,474.4342,474.7143,4635.0
2023-02-10 12:10:00,491.48,491.57,490.71,491.42,4719.0,474.695,474.7819,473.9513,474.637,4719.0
2023-02-10 12:20:00,491.55,492.84,491.54,492.54,5443.0,474.7626,476.0085,474.7529,475.7188,5443.0
2023-02-10 12:30:00,492.77,493.72,492.74,493.28,2698.0,475.9409,476.8585,475.912,476.4335,2698.0
2023-02-10 12:40:00,493.12,493.32,492.58,493.16,5301.0,476.279,476.4721,475.7574,476.3176,5301.0
2023-02-10 12:50:00,492.81,492.81,492.01,492.29,3425.0,475.9796,475.9796,475.2069,475.4773,3425.0
2023-02-10 13:00:00,492.31,493.59,492.31,492.79,6565.0,475.4966,476.7329,475.4966,475.9602,6565.0
2023-02-10 13:10:00,493.03,493.21,492.47,493.12,2203.0,476.1921,476.3659,475.6512,476.279,2203.0
2023-02-10 13:20:00,492.8,493.21,491.98,491.98,3808.0,475.9699,476.3659,475.1779,475.1779,3808.0
2023-02-10 13:30:00,491.96,492.53,491.87,492.11,2307.0,475.1586,475.7091,475.0717,475.3035,2307.0
2023-02-10 13:40:00,492.46,492.57,491.94,492.27,4029.0,475.6415,475.7478,475.1393,475.458,4029.0
2023-02-10 13:50:00,492.32,492.32,491.93,492.12,2224.0,475.5063,475.5063,475.1296,475.3131,2224.0
2023-02-10 14:00:00,492.07,492.07,491.25,491.37,1800.0,475.2648,475.2648,474.4728,474.5887,1800.0
2023-02-10 14:10:00,491.28,491.59,490.8,491.14,3746.0,474.5018,474.8012,474.0382,474.3666,3746.0
2023-02-10 14:20:00,490.91,491.28,490.54,490.78,3034.0,474.1445,474.5018,473.7871,474.0189,3034.0
2023-02-10 14:30:00,490.92,491.87,490.79,491.54,3659.0,474.1541,475.0717,474.0286,474.7529,3659.0
2023-02-10 14:40:00,491.77,491.92,491.07,491.92,3020.0,474.9751,475.12,474.299,475.12,3020.0
2023-02-10 14:50:00,491.96,492.16,491.64,491.76,4310.0,475.1586,475.3518,474.8495,474.9654,4310.0
2023-02-10 15:00:00,491.96,492.39,491.56,492.39,8937.0,475.1586,475.5739,474.7723,475.5739,8937.0
2023-02-10 15:10:00,492.24,492.38,491.92,492.15,4190.0,475.429,475.5643,475.12,475.3421,4190.0
2023-02-10 15:20:00,492.01,492.02,491.56,491.87,5731.0,475.2069,475.2165,474.7723,475.0717,5731.0
2023-02-10 15:30:00,491.89,493.23,491.89,492.97,16219.0,475.091,476.3852,475.091,476.1341,16219.0
2023-02-10 15:40:00,492.9,493.06,492.1,492.1,14538.0,476.0665,476.221,475.2938,475.2938,14538.0
2023-02-10 15:50:00,492.07,492.44,490.75,490.78,39721.0,475.2648,475.6222,473.9899,474.0189,39721.0
2023-02-10 16:00:00,490.78,491.79,490.78,490.78,126213.0,474.0189,474.9944,474.0189,474.0189,126213.0
2023-02-10 16:10:00,490.78,490.78,490.78,490.78,0.0,474.0189,474.0189,474.0189,474.0189,0.0
2023-02-13 09:30:00,490.68,501.78,490.68,499.05,31202.0,473.9223,484.6432,473.9223,482.0065,31202.0
2023-02-13 09:40:00,498.69,498.69,494.62,495.44,18932.0,481.6588,481.6588,477.7278,478.5197,18932.0
2023-02-13 09:50:00,495.5,495.87,494.64,495.1,10139.0,478.5777,478.9351,477.7471,478.1914,10139.0
2023-02-13 10:00:00,495.16,498.07,494.93,498.06,7952.0,478.2493,481.0599,478.0272,481.0503,7952.0
2023-02-13 10:10:00,497.75,497.78,496.55,497.15,9289.0,480.7509,480.7798,479.5918,480.1713,9289.0
2023-02-13 10:20:00,496.57,497.04,495.92,495.92,5693.0,479.6112,480.0651,478.9834,478.9834,5693.0
2023-02-13 10:30:00,496.37,496.56,495.4,496.24,6145.0,479.418,479.6015,478.4811,479.2924,6145.0
2023-02-13 10:40:00,496.23,496.71,496.1,496.71,6964.0,479.2828,479.7464,479.1572,479.7464,6964.0
2023-02-13 10:50:00,496.73,498.21,496.42,496.93,14701.0,479.7657,481.1951,479.4663,479.9589,14701.0
2023-02-13 11:00:00,496.79,497.86,496.46,497.56,13841.0,479.8236,480.8571,479.5049,480.5673,13841.0
2023-02-13 11:10:00,497.56,498.12,496.78,497.05,13715.0,480.5673,481.1082,479.814,480.0748,13715.0
2023-02-13 11:20:00,497.28,497.82,496.89,497.14,8019.0,480.2969,480.8185,479.9202,480.1617,8019.0
2023-02-13 11:30:00,497.34,497.34,495.67,495.94,5625.0,480.3549,480.3549,478.7419,479.0027,5625.0
2023-02-13 11:40:00,495.95,496.92,494.98,496.78,4777.0,479.0123,479.9492,478.0755,479.814,4777.0
2023-02-13 11:50:00,496.65,496.79,495.59,496.11,5885.0,479.6884,479.8236,478.6646,479.1669,5885.0
2023-02-13 12:00:00,496.1,496.22,495.64,495.95,5356.0,479.1572,479.2731,478.7129,479.0123,5356.0
2023-02-13 12:10:00,495.8,496.07,495.47,495.81,6047.0,478.8675,479.1282,478.5487,478.8771,6047.0
2023-02-13 12:20:00,495.93,496.62,495.81,496.52,20884.0,478.993,479.6594,478.8771,479.5629,20884.0
2023-02-13 12:30:00,496.52,496.56,495.8,495.98,4740.0,479.5629,479.6015,478.8675,479.0413,4740.0
2023-02-13 12:40:00,495.99,496.26,495.59,496.13,5668.0,479.051,479.3117,478.6646,479.1862,5668.0
2023-02-13 12:50:00,496.24,496.62,495.8,495.82,9662.0,479.2924,479.6594,478.8675,478.8868,9662.0
2023-02-13 13:00:00,495.91,496.18,495.54,495.73,9619.0,478.9737,479.2345,478.6163,478.7998,9619.0
2023-02-13 13:10:00,495.73,496.24,495.58,496.13,4554.0,478.7998,479.2924,478.655,479.1862,4554.0
2023-02-13 13:20:00,496.08,496.08,495.43,495.58,11437.0,479.1379,479.1379,478.5101,478.655,11437.0
2023-02-13 13:30:00,495.67,495.97,495.0,495.09,5623.0,478.7419,479.0316,478.0948,478.1817,5623.0
2023-02-13 13:40:00,494.66,495.05,494.66,494.88,1862.0,477.7664,478.1431,477.7664,477.9789,1862.0
2023-02-13 13:50:00,494.73,495.27,494.73,495.27,4624.0,477.834,478.3556,477.834,478.3556,4624.0
2023-02-13 14:00:00,495.5,495.85,495.34,495.56,5702.0,478.5777,478.9157,478.4232,478.6356,5702.0
2023-02-13 14:10:00,495.63,496.24,495.63,495.72,6826.0,478.7033,479.2924,478.7033,478.7902,6826.0
2023-02-13 14:20:00,495.9,495.95,494.52,494.52,2847.0,478.964,479.0123,477.6312,477.6312,2847.0
2023-02-13 14:30:00,494.49,495.12,494.35,494.68,10227.0,477.6022,478.2107,477.467,477.7857,10227.0
2023-02-13 14:40:00,494.69,494.69,493.52,494.24,4839.0,477.7954,477.7954,476.6653,477.3607,4839.0
2023-02-13 14:50:00,494.35,494.89,494.15,494.16,4143.0,477.467,477.9885,477.2738,477.2835,4143.0
2023-02-13 15:00:00,494.17,495.1,493.86,494.73,7700.0,477.2931,478.1914,476.9937,477.834,7700.0
2023-02-13 15:10:00,494.76,494.92,493.53,493.53,8970.0,477.863,478.0175,476.675,476.675,8970.0
2023-02-13 15:20:00,493.8,494.55,493.69,493.93,10135.0,476.9358,477.6601,476.8295,477.0613,10135.0
2023-02-13 15:30:00,494.09,494.98,494.01,494.86,12834.0,477.2159,478.0755,477.1386,477.9596,12834.0
2023-02-13 15:40:00,495.04,495.36,494.98,495.21,16489.0,478.1334,478.4425,478.0755,478.2976,16489.0
2023-02-13 15:50:00,494.95,495.58,494.63,495.26,41811.0,478.0465,478.655,477.7374,478.3459,41811.0
2023-02-13 16:00:00,495.21,495.21,495.21,495.21,140257.0,478.2976,478.2976,478.2976,478.2976,140257.0
2023-02-13 16:10:00,495.21,495.21,495.21,495.21,0.0,478.2976,478.2976,478.2976,478.2976,0.0
2023-02-14 09:30:00,497.37,500.0,496.48,496.48,19063.0,480.3838,482.924,479.5242,479.5242,19063.0
2023-02-14 09:40:00,496.37,497.63,496.04,497.49,12488.0,479.418,480.635,479.0993,480.4997,12488.0
2023-02-14 09:50:00,496.96,499.1,496.96,498.08,4669.0,479.9878,482.0548,479.9878,481.0696,4669.0
2023-02-14 10:00:00,498.07,498.95,497.46,498.77,7284.0,481.0599,481.9099,480.4708,481.736,7284.0
2023-02-14 10:10:00,498.77,499.41,498.0,498.22,36041.0,481.736,482.3542,480.9923,481.2048,36041.0
2023-02-14 10:20:00,498.21,498.72,496.8,496.8,3590.0,481.1951,481.6877,479.8333,479.8333,3590.0
2023-02-14 10:30:00,496.69,496.95,494.77,495.23,5559.0,479.7271,479.9782,477.8726,478.3169,5559.0
2023-02-14 10:40:00,495.24,495.67,493.76,494.94,10384.0,478.3266,478.7419,476.8971,478.0368,10384.0
2023-02-14 10:50:00,495.12,495.12,492.68,493.63,5112.0,478.2107,478.2107,475.854,476.7716,5112.0
2023-02-14 11:00:00,493.72,494.95,493.67,494.39,3277.0,476.8585,478.0465,476.8102,477.5056,3277.0
2023-02-14 11:10:00,494.19,494.24,493.34,493.88,5837.0,477.3124,477.3607,476.4915,477.013,5837.0
2023-02-14 11:20:00,493.87,494.09,491.8,491.87,6004.0,477.0034,477.2159,475.0041,475.0717,6004.0
2023-02-14 11:30:00,491.65,491.68,490.42,490.96,4238.0,474.8592,474.8882,473.6712,474.1927,4238.0
2023-02-14 11:40:00,491.18,491.69,490.29,491.59,4516.0,474.4052,474.8978,473.5456,474.8012,4516.0
2023-02-14 11:50:00,491.71,491.71,490.19,491.02,3249.0,474.9171,474.9171,473.449,474.2507,3249.0
2023-02-14 12:00:00,491.26,491.36,490.7,491.18,4000.0,474.4825,474.5791,473.9416,474.4052,4000.0
2023-02-14 12:10:00,491.55,492.13,491.5,491.58,3684.0,474.7626,475.3228,474.7143,474.7916,3684.0
2023-02-14 12:20:00,491.79,492.07,491.2,491.38,5754.0,474.9944,475.2648,474.4246,474.5984,5754.0
2023-02-14 12:30:00,491.19,492.64,491.19,492.1,7318.0,474.4149,475.8154,474.4149,475.2938,7318.0
2023-02-14 12:40:00,492.3,492.94,491.81,492.94,5735.0,475.487,476.1051,475.0137,476.1051,5735.0
2023-02-14 12:50:00,492.69,492.89,492.06,492.74,1913.0,475.8637,476.0568,475.2552,475.912,1913.0
2023-02-14 13:00:00,492.62,493.82,492.61,493.45,5727.0,475.7961,476.9551,475.7864,476.5977,5727.0
2023-02-14 13:10:00,493.46,494.91,493.3,494.54,4001.0,476.6074,478.0078,476.4528,477.6505,4001.0
2023-02-14 13:20:00,494.37,494.62,493.4,493.76,2731.0,477.4863,477.7278,476.5494,476.8971,2731.0
2023-02-14 13:30:00,494.04,494.7,493.39,493.39,7314.0,477.1676,477.805,476.5398,476.5398,7314.0
2023-02-14 13:40:00,493.6,493.68,493.23,493.68,1782.0,476.7426,476.8199,476.3852,476.8199,1782.0
2023-02-14 13:50:00,493.8,493.98,492.95,492.95,1500.0,476.9358,477.1096,476.1148,476.1148,1500.0
2023-02-14 14:00:00,493.12,493.73,492.9,493.02,2361.0,476.279,476.8681,476.0665,476.1824,2361.0
2023-02-14 14:10:00,493.4,494.11,493.31,493.91,3794.0,476.5494,477.2352,476.4625,477.042,3794.0
2023-02-14 14:20:00,493.74,493.74,492.94,492.95,2363.0,476.8778,476.8778,476.1051,476.1148,2363.0
2023-02-14 14:30:00,492.96,494.5,492.95,494.06,2273.0,476.1244,477.6118,476.1148,477.1869,2273.0
2023-02-14 14:40:00,494.05,494.46,494.04,494.31,1300.0,477.1772,477.5732,477.1676,477.4283,1300.0
2023-02-14 14:50:00,494.14,494.14,493.43,493.67,2850.0,477.2641,477.2641,476.5784,476.8102,2850.0
2023-02-14 15:00:00,493.75,494.12,493.16,493.44,2414.0,476.8875,477.2448,476.3176,476.5881,2414.0
2023-02-14 15:10:00,493.24,493.77,493.13,493.16,3760.0,476.3949,476.9068,476.2886,476.3176,3760.0
2023-02-14 15:20:00,493.51,493.92,493.35,493.46,3161.0,476.6557,477.0517,476.5011,476.6074,3161.0
2023-02-14 15:30:00,493.07,493.43,492.55,492.95,8525.0,476.2307,476.5784,475.7284,476.1148,8525.0
2023-02-14 15:40:00,492.96,493.93,492.9,493.65,15279.0,476.1244,477.0613,476.0665,476.7909,15279.0
2023-02-14 15:50:00,493.65,494.07,491.16,491.21,46661.0,476.7909,477.1965,474.3859,474.4342,46661.0
2023-02-14 16:00:00,491.48,491.48,491.48,491.48,113817.0,474.695,474.695,474.695,474.695,113817.0
2023-02-14 16:10:00,491.48,491.48,491.48,491.48,0.0,474.695,474.695,474.695,474.695,0.0
2023-02-15 09:30:00,485.77,489.75,485.77,488.38,22681.0,469.18,473.0241,469.18,471.7009,22681.0
2023-02-15 09:40:00,489.92,491.02,486.56,486.8,17948.0,473.1883,474.2507,469.943,470.1748,17948.0
2023-02-15 09:50:00,487.02,487.97,486.2,487.25,7097.0,470.3873,471.3049,469.5953,470.6095,7097.0
2023-02-15 10:00:00,487.39,488.91,486.91,487.14,7833.0,470.7447,472.2128,470.2811,470.5032,7833.0
2023-02-15 10:10:00,487.09,488.43,486.45,487.8,13632.0,470.4549,471.7492,469.8368,471.1407,13632.0
2023-02-15 10:20:00,488.01,488.22,487.2,487.47,6807.0,471.3435,471.5463,470.5612,470.8219,6807.0
2023-02-15 10:30:00,487.66,488.19,486.92,487.38,4738.0,471.0054,471.5173,470.2907,470.735,4738.0
2023-02-15 10:40:00,487.86,487.87,486.77,487.03,5177.0,471.1986,471.2083,470.1458,470.397,5177.0
2023-02-15 10:50:00,486.86,487.71,486.85,487.5,6518.0,470.2328,471.0537,470.2231,470.8509,6518.0
2023-02-15 11:00:00,487.26,489.0,487.26,488.13,5368.0,470.6191,472.2997,470.6191,471.4594,5368.0
2023-02-15 11:10:00,488.69,489.31,488.61,489.31,6704.0,472.0003,472.5991,471.923,472.5991,6704.0
2023-02-15 11:20:00,489.44,489.58,488.65,488.9,3680.0,472.7247,472.8599,471.9616,472.2031,3680.0
2023-02-15 11:30:00,488.87,488.88,487.83,488.31,3157.0,472.1741,472.1838,471.1696,471.6332,3157.0
2023-02-15 11:40:00,488.65,489.26,487.95,489.25,4169.0,471.9616,472.5508,471.2855,472.5411,4169.0
2023-02-15 11:50:00,489.25,489.54,488.47,488.62,3816.0,472.5411,472.8212,471.7878,471.9327,3816.0
2023-02-15 12:00:00,488.46,488.47,487.96,488.21,2368.0,471.7781,471.7878,471.2952,471.5367,2368.0
2023-02-15 12:10:00,488.41,488.41,487.58,487.58,2371.0,471.7298,471.7298,470.9282,470.9282,2371.0
2023-02-15 12:20:00,487.57,488.92,487.57,488.06,7915.0,470.9185,472.2224,470.9185,471.3918,7915.0
2023-02-15 12:30:00,487.86,487.86,487.08,487.29,2229.0,471.1986,471.1986,470.4453,470.6481,2229.0
2023-02-15 12:40:00,487.39,487.64,487.23,487.55,3163.0,470.7447,470.9861,470.5901,470.8992,3163.0
2023-02-15 12:50:00,487.55,487.84,487.28,487.28,4211.0,470.8992,471.1793,470.6384,470.6384,4211.0
2023-02-15 13:00:00,487.45,487.98,487.42,487.98,2054.0,470.8026,471.3145,470.7736,471.3145,2054.0
2023-02-15 13:10:00,487.86,487.91,487.22,487.49,2434.0,471.1986,471.2469,470.5805,470.8413,2434.0
2023-02-15 13:20:00,487.56,488.11,487.56,488.11,2281.0,470.9089,471.4401,470.9089,471.4401,2281.0
2023-02-15 13:30:00,487.93,488.19,487.68,487.68,2629.0,471.2662,471.5173,471.0248,471.0248,2629.0
2023-02-15 13:40:00,487.83,488.55,487.82,488.28,6195.0,471.1696,471.8651,471.16,471.6043,6195.0
2023-02-15 13:50:00,487.94,488.67,487.92,488.49,1800.0,471.2759,471.981,471.2566,471.8071,1800.0
2023-02-15 14:00:00,488.36,488.53,487.79,488.06,2540.0,471.6815,471.8457,471.131,471.3918,2540.0
2023-02-15 14:10:00,488.08,488.26,487.79,487.91,3535.0,471.4111,471.585,471.131,471.2469,3535.0
2023-02-15 14:20:00,487.77,487.79,486.83,486.92,7609.0,471.1117,471.131,470.2038,470.2907,7609.0
2023-02-15 14:30:00,486.76,487.11,486.54,487.07,3444.0,470.1362,470.4742,469.9237,470.4356,3444.0
2023-02-15 14:40:00,487.14,487.19,486.4,486.42,4833.0,470.5032,470.5515,469.7885,469.8078,4833.0
2023-02-15 14:50:00,486.5,486.73,485.72,485.72,3870.0,469.8851,470.1072,469.1317,469.1317,3870.0
2023-02-15 15:00:00,485.82,485.91,485.11,485.44,15012.0,469.2283,469.3152,468.5425,468.8613,15012.0
2023-02-15 15:10:00,485.4,486.54,485.26,486.08,11986.0,468.8226,469.9237,468.6874,469.4794,11986.0
2023-02-15 15:20:00,486.02,486.45,485.62,485.91,6397.0,469.4215,469.8368,469.0351,469.3152,6397.0
2023-02-15 15:30:00,486.17,488.23,486.02,488.04,5064.0,469.5663,471.556,469.4215,471.3725,5064.0
2023-02-15 15:40:00,487.94,488.58,487.8,488.05,7308.0,471.2759,471.894,471.1407,471.3821,7308.0
2023-02-15 15:50:00,488.31,488.31,486.91,487.42,43481.0,471.6332,471.6332,470.2811,470.7736,43481.0
2023-02-15 16:00:00,487.13,487.13,487.13,487.13,153915.0,470.4935,470.4935,470.4935,470.4935,153915.0
2023-02-15 16:10:00,487.13,487.13,487.13,487.13,0.0,470.4935,470.4935,470.4935,470.4935,0.0
2023-02-16 09:30:00,486.95,490.62,486.95,489.82,12428.0,470.3197,473.8644,470.3197,473.0917,12428.0
2023-02-16 09:40:00,490.32,490.38,487.76,488.25,9816.0,473.5746,473.6326,471.102,471.5753,9816.0
2023-02-16 09:50:00,488.38,489.05,486.68,487.05,16635.0,471.7009,472.348,470.0589,470.4163,16635.0
2023-02-16 10:00:00,486.54,487.39,485.92,486.62,6583.0,469.9237,470.7447,469.3249,470.001,6583.0
2023-02-16 10:10:00,486.75,488.04,486.7,488.0,7105.0,470.1265,471.3725,470.0782,471.3338,7105.0
2023-02-16 10:20:00,488.05,488.24,486.45,487.83,12147.0,471.3821,471.5656,469.8368,471.1696,12147.0
2023-02-16 10:30:00,488.1,488.82,487.79,488.59,3822.0,471.4304,472.1258,471.131,471.9037,3822.0
2023-02-16 10:40:00,488.42,488.7,487.82,487.82,4705.0,471.7395,472.0099,471.16,471.16,4705.0
2023-02-16 10:50:00,487.72,489.0,487.72,488.63,5006.0,471.0634,472.2997,471.0634,471.9423,5006.0
2023-02-16 11:00:00,488.78,488.86,487.9,487.91,3700.0,472.0872,472.1645,471.2373,471.2469,3700.0
2023-02-16 11:10:00,488.05,488.37,487.47,487.85,7597.0,471.3821,471.6912,470.8219,471.189,7597.0
2023-02-16 11:20:00,487.88,488.1,487.61,488.09,7776.0,471.2179,471.4304,470.9572,471.4208,7776.0
2023-02-16 11:30:00,488.31,488.53,487.0,487.23,5349.0,471.6332,471.8457,470.368,470.5901,5349.0
2023-02-16 11:40:00,487.28,487.94,486.91,487.78,3200.0,470.6384,471.2759,470.2811,471.1214,3200.0
2023-02-16 11:50:00,487.65,488.6,487.65,488.44,2852.0,470.9958,471.9133,470.9958,471.7588,2852.0
2023-02-16 12:00:00,488.78,488.78,488.27,488.34,2814.0,472.0872,472.0872,471.5946,471.6622,2814.0
2023-02-16 12:10:00,488.42,488.94,488.38,488.38,5557.0,471.7395,472.2417,471.7009,471.7009,5557.0
2023-02-16 12:20:00,488.27,489.34,488.21,489.22,3301.0,471.5946,472.6281,471.5367,472.5122,3301.0
2023-02-16 12:30:00,489.24,489.87,489.0,489.81,5213.0,472.5315,473.14,472.2997,473.082,5213.0
2023-02-16 12:40:00,489.77,490.67,489.76,490.53,6845.0,473.0434,473.9127,473.0337,473.7774,6845.0
2023-02-16 12:50:00,490.27,490.28,489.51,489.95,3901.0,473.5263,473.536,472.7923,473.2172,3901.0
2023-02-16 13:00:00,490.09,490.35,489.67,490.32,5512.0,473.3525,473.6036,472.9468,473.5746,5512.0
2023-02-16 13:10:00,490.51,491.19,490.51,491.19,4368.0,473.7581,474.4149,473.7581,474.4149,4368.0
2023-02-16 13:20:00,491.29,491.4,490.53,490.81,10227.0,474.5115,474.6177,473.7774,474.0479,10227.0
2023-02-16 13:30:00,491.19,491.34,490.87,490.87,5444.0,474.4149,474.5598,474.1058,474.1058,5444.0
2023-02-16 13:40:00,491.07,491.4,491.05,491.14,4131.0,474.299,474.6177,474.2797,474.3666,4131.0
2023-02-16 13:50:00,491.04,491.07,490.27,490.28,6204.0,474.27,474.299,473.5263,473.536,6204.0
2023-02-16 14:00:00,490.88,491.46,490.88,491.19,5956.0,474.1155,474.6757,474.1155,474.4149,5956.0
2023-02-16 14:10:00,491.21,491.6,491.21,491.55,2762.0,474.4342,474.8109,474.4342,474.7626,2762.0
2023-02-16 14:20:00,491.73,491.96,491.45,491.83,4651.0,474.9365,475.1586,474.666,475.033,4651.0
2023-02-16 14:30:00,491.78,492.01,491.51,491.69,7445.0,474.9847,475.2069,474.724,474.8978,7445.0
2023-02-16 14:40:00,491.61,491.79,491.26,491.49,5887.0,474.8205,474.9944,474.4825,474.7046,5887.0
2023-02-16 14:50:00,491.49,491.66,491.35,491.63,5561.0,474.7046,474.8688,474.5694,474.8399,5561.0
2023-02-16 15:00:00,491.61,491.73,490.01,490.31,7896.0,474.8205,474.9365,473.2752,473.5649,7896.0
2023-02-16 15:10:00,490.28,490.84,490.11,490.11,2841.0,473.536,474.0768,473.3718,473.3718,2841.0
2023-02-16 15:20:00,489.99,490.4,489.54,489.83,6130.0,473.2559,473.6519,472.8212,473.1013,6130.0
2023-02-16 15:30:00,489.78,489.78,488.74,488.77,9378.0,473.053,473.053,472.0486,472.0775,9378.0
2023-02-16 15:40:00,488.75,488.97,487.69,488.33,13712.0,472.0582,472.2707,471.0344,471.6526,13712.0
2023-02-16 15:50:00,488.09,488.4,486.81,487.0,43692.0,471.4208,471.7202,470.1845,470.368,43692.0
2023-02-16 16:00:00,486.99,486.99,486.99,486.99,91097.0,470.3583,470.3583,470.3583,470.3583,91097.0
2023-02-16 16:10:00,486.99,486.99,486.99,486.99,0.0,470.3583,470.3583,470.3583,470.3583,0.0
2023-02-17 09:30:00,486.74,488.29,485.01,487.71,27702.0,470.1169,471.6139,468.446,471.0537,27702.0
2023-02-17 09:40:00,488.19,489.28,487.79,488.99,14046.0,471.5173,472.5701,471.131,472.29,14046.0
2023-02-17 09:50:00,489.61,491.41,489.49,491.41,10156.0,472.8889,474.6274,472.773,474.6274,10156.0
2023-02-17 10:00:00,491.32,491.56,490.17,491.02,6550.0,474.5405,474.7723,473.4297,474.2507,6550.0
2023-02-17 10:10:00,491.09,491.18,489.37,489.89,14032.0,474.3183,474.4052,472.657,473.1593,14032.0
2023-02-17 10:20:00,489.58,490.75,489.58,490.64,7599.0,472.8599,473.9899,472.8599,473.8837,7599.0
2023-02-17 10:30:00,491.0,492.33,490.99,492.06,9397.0,474.2314,475.516,474.2217,475.2552,9397.0
2023-02-17 10:40:00,491.66,492.78,489.31,489.53,16881.0,474.8688,475.9506,472.5991,472.8116,16881.0
2023-02-17 10:50:00,489.62,489.85,489.06,489.65,7314.0,472.8985,473.1207,472.3576,472.9275,7314.0
2023-02-17 11:00:00,489.65,489.65,488.93,489.55,3422.0,472.9275,472.9275,472.2321,472.8309,3422.0
2023-02-17 11:10:00,489.64,490.39,489.64,490.05,3849.0,472.9178,473.6422,472.9178,473.3138,3849.0
2023-02-17 11:20:00,489.89,490.23,489.69,490.09,3562.0,473.1593,473.4877,472.9661,473.3525,3562.0
2023-02-17 11:30:00,490.1,490.61,489.78,490.4,16363.0,473.3621,473.8547,473.053,473.6519,16363.0
2023-02-17 11:40:00,490.39,491.59,490.33,490.78,36510.0,473.6422,474.8012,473.5843,474.0189,36510.0
2023-02-17 11:50:00,490.38,490.57,490.1,490.47,4631.0,473.6326,473.8161,473.3621,473.7195,4631.0
2023-02-17 12:00:00,490.57,491.29,490.57,491.26,3551.0,473.8161,474.5115,473.8161,474.4825,3551.0
2023-02-17 12:10:00,491.3,492.46,491.3,492.17,4151.0,474.5211,475.6415,474.5211,475.3614,4151.0
2023-02-17 12:20:00,492.52,493.11,492.52,493.11,2589.0,475.6995,476.2693,475.6995,476.2693,2589.0
2023-02-17 12:30:00,492.97,493.45,492.65,493.23,7610.0,476.1341,476.5977,475.825,476.3852,7610.0
2023-02-17 12:40:00,493.19,493.19,492.01,492.25,4701.0,476.3466,476.3466,475.2069,475.4387,4701.0
2023-02-17 12:50:00,492.31,492.31,491.34,491.56,2470.0,475.4966,475.4966,474.5598,474.7723,2470.0
2023-02-17 13:00:00,491.58,491.84,491.58,491.7,2400.0,474.7916,475.0427,474.7916,474.9075,2400.0
2023-02-17 13:10:00,491.84,492.13,490.89,491.0,5058.0,475.0427,475.3228,474.1251,474.2314,5058.0
2023-02-17 13:20:00,490.87,490.87,490.21,490.68,2201.0,474.1058,474.1058,473.4684,473.9223,2201.0
2023-02-17 13:30:00,490.62,490.73,490.08,490.35,4335.0,473.8644,473.9706,473.3428,473.6036,4335.0
2023-02-17 13:40:00,490.27,490.33,489.62,490.26,2830.0,473.5263,473.5843,472.8985,473.5167,2830.0
2023-02-17 13:50:00,490.09,490.52,489.94,490.52,3165.0,473.3525,473.7678,473.2076,473.7678,3165.0
2023-02-17 14:00:00,490.75,491.59,490.68,491.4,4666.0,473.9899,474.8012,473.9223,474.6177,4666.0
2023-02-17 14:10:00,491.5,492.1,491.05,491.88,4170.0,474.7143,475.2938,474.2797,475.0813,4170.0
2023-02-17 14:20:00,491.99,492.96,491.98,492.77,3070.0,475.1876,476.1244,475.1779,475.9409,3070.0
2023-02-17 14:30:00,492.81,493.45,492.8,493.45,3903.0,475.9796,476.5977,475.9699,476.5977,3903.0
2023-02-17 14:40:00,493.44,494.76,493.0,494.74,12092.0,476.5881,477.863,476.1631,477.8437,12092.0
2023-02-17 14:50:00,494.73,494.82,493.31,493.4,9282.0,477.834,477.9209,476.4625,476.5494,9282.0
2023-02-17 15:00:00,493.53,493.53,492.86,493.44,2993.0,476.675,476.675,476.0279,476.5881,2993.0
2023-02-17 15:10:00,493.53,494.12,493.24,493.3,6451.0,476.675,477.2448,476.3949,476.4528,6451.0
2023-02-17 15:20:00,493.08,494.44,492.91,494.05,13418.0,476.2403,477.5539,476.0762,477.1772,13418.0
2023-02-17 15:30:00,493.78,495.2,493.65,494.29,9683.0,476.9164,478.2879,476.7909,477.409,9683.0
2023-02-17 15:40:00,494.39,494.54,493.17,493.17,15460.0,477.5056,477.6505,476.3273,476.3273,15460.0
2023-02-17 15:50:00,493.13,495.48,493.13,495.09,59070.0,476.2886,478.5584,476.2886,478.1817,59070.0
2023-02-17 16:00:00,495.04,495.04,495.04,495.04,88631.0,478.1334,478.1334,478.1334,478.1334,88631.0
2023-02-17 16:10:00,495.04,495.04,495.04,495.04,0.0,478.1334,478.1334,478.1334,478.1334,0.0
2023-02-21 09:30:00,494.1,497.27,493.82,494.25,20958.0,477.2255,480.2872,476.9551,477.3704,20958.0
2023-02-21 09:40:00,493.23,494.26,488.08,489.48,16618.0,476.3852,477.38,471.4111,472.7633,16618.0
2023-02-21 09:50:00,490.2,491.71,489.88,491.28,28672.0,473.4587,474.9171,473.1496,474.5018,28672.0
2023-02-21 10:00:00,491.26,491.26,487.24,487.24,10483.0,474.4825,474.4825,470.5998,470.5998,10483.0
2023-02-21 10:10:00,487.29,487.71,485.98,487.71,11370.0,470.6481,471.0537,469.3828,471.0537,11370.0
2023-02-21 10:20:00,487.6,489.13,487.55,489.13,14966.0,470.9475,472.4252,470.8992,472.4252,14966.0
2023-02-21 10:30:00,489.08,489.91,488.48,489.91,5491.0,472.377,473.1786,471.7974,473.1786,5491.0
2023-02-21 10:40:00,489.73,490.58,487.85,487.85,8970.0,473.0048,473.8257,471.189,471.189,8970.0
2023-02-21 10:50:00,488.09,488.13,486.9,487.19,10501.0,471.4208,471.4594,470.2714,470.5515,10501.0
2023-02-21 11:00:00,486.61,487.0,485.71,485.71,12786.0,469.9913,470.368,469.122,469.122,12786.0
2023-02-21 11:10:00,485.84,486.46,485.35,485.41,12591.0,469.2476,469.8464,468.7743,468.8323,12591.0
2023-02-21 11:20:00,485.14,485.14,484.21,484.21,9753.0,468.5715,468.5715,467.6733,467.6733,9753.0
2023-02-21 11:30:00,484.0,484.59,483.97,484.15,15578.0,467.4704,468.0403,467.4415,467.6153,15578.0
2023-02-21 11:40:00,484.29,485.63,484.29,485.14,4712.0,467.7505,469.0448,467.7505,468.5715,4712.0
2023-02-21 11:50:00,485.37,485.92,484.98,485.83,5786.0,468.7937,469.3249,468.417,469.2379,5786.0
2023-02-21 12:00:00,485.93,486.01,485.39,485.39,3667.0,469.3345,469.4118,468.813,468.813,3667.0
2023-02-21 12:10:00,485.2,485.31,484.25,484.41,8821.0,468.6295,468.7357,467.7119,467.8664,8821.0
2023-02-21 12:20:00,484.5,484.51,482.89,483.09,13412.0,467.9534,467.963,466.3984,466.5915,13412.0
2023-02-21 12:30:00,483.17,483.18,482.62,482.96,12262.0,466.6688,466.6784,466.1376,466.466,12262.0
2023-02-21 12:40:00,482.96,483.31,482.45,483.31,10802.0,466.466,466.804,465.9734,466.804,10802.0
2023-02-21 12:50:00,483.43,483.76,483.07,483.75,8236.0,466.9199,467.2386,466.5722,467.229,8236.0
2023-02-21 13:00:00,483.85,484.12,482.16,482.3,12417.0,467.3256,467.5863,465.6933,465.8285,12417.0
2023-02-21 13:10:00,482.24,482.24,481.14,481.54,21364.0,465.7706,465.7706,464.7081,465.0945,21364.0
2023-02-21 13:20:00,481.48,481.86,480.45,480.53,10189.0,465.0365,465.4035,464.0417,464.119,10189.0
2023-02-21 13:30:00,480.49,480.98,480.22,480.64,10919.0,464.0803,464.5536,463.8195,464.2252,10919.0
2023-02-21 13:40:00,480.58,481.12,480.56,480.56,7246.0,464.1672,464.6888,464.1479,464.1479,7246.0
2023-02-21 13:50:00,480.55,480.69,480.29,480.41,3311.0,464.1383,464.2735,463.8871,464.0031,3311.0
2023-02-21 14:00:00,480.49,480.5,479.42,479.43,11260.0,464.0803,464.09,463.0469,463.0565,11260.0
2023-02-21 14:10:00,479.48,479.7,478.93,479.39,9874.0,463.1048,463.3173,462.5736,463.0179,9874.0
2023-02-21 14:20:00,479.16,480.96,479.16,480.83,15786.0,462.7957,464.5343,462.7957,464.4087,15786.0
2023-02-21 14:30:00,480.81,480.81,479.97,480.02,14541.0,464.3894,464.3894,463.5781,463.6264,14541.0
2023-02-21 14:40:00,479.92,480.44,479.6,480.36,13485.0,463.5298,464.032,463.2207,463.9548,13485.0
2023-02-21 14:50:00,480.33,480.97,480.22,480.87,8007.0,463.9258,464.5439,463.8195,464.4473,8007.0
2023-02-21 15:00:00,480.94,481.83,480.88,480.91,9334.0,464.5149,465.3746,464.457,464.486,9334.0
2023-02-21 15:10:00,480.81,480.82,479.74,480.36,11752.0,464.3894,464.399,463.3559,463.9548,11752.0
2023-02-21 15:20:00,480.29,480.69,479.96,480.58,13170.0,463.8871,464.2735,463.5684,464.1672,13170.0
2023-02-21 15:30:00,480.66,480.77,479.53,479.89,19337.0,464.2445,464.3508,463.1531,463.5008,19337.0
2023-02-21 15:40:00,479.98,480.45,479.6,479.89,36791.0,463.5877,464.0417,463.2207,463.5008,36791.0
2023-02-21 15:50:00,480.03,480.05,477.8,478.88,97463.0,463.636,463.6553,461.4822,462.5253,97463.0
2023-02-21 16:00:00,478.82,478.82,478.82,478.82,195110.0,462.4674,462.4674,462.4674,462.4674,195110.0
2023-02-21 16:10:00,478.82,478.82,478.82,478.82,1562.0,462.4674,462.4674,462.4674,462.4674,1562.0
2023-02-22 09:30:00,481.15,482.14,479.07,479.09,15778.0,464.7178,465.674,462.7088,462.7281,15778.0
2023-02-22 09:40:00,479.53,480.4,478.5,478.5,6355.0,463.1531,463.9934,462.1583,462.1583,6355.0
2023-02-22 09:50:00,478.41,479.63,478.41,479.27,11871.0,462.0714,463.2497,462.0714,462.902,11871.0
2023-02-22 10:00:00,479.42,480.46,479.32,479.86,6720.0,463.0469,464.0513,462.9503,463.4718,6720.0
2023-02-22 10:10:00,479.86,480.03,478.21,479.39,5985.0,463.4718,463.636,461.8782,463.0179,5985.0
2023-02-22 10:20:00,479.52,480.79,479.52,480.33,6254.0,463.1434,464.3701,463.1434,463.9258,6254.0
2023-02-22 10:30:00,480.3,481.71,480.05,480.81,6177.0,463.8968,465.2587,463.6553,464.3894,6177.0
2023-02-22 10:40:00,480.89,481.32,480.57,480.92,3468.0,464.4667,464.882,464.1576,464.4956,3468.0
2023-02-22 10:50:00,480.98,480.98,480.13,480.5,14628.0,464.5536,464.5536,463.7326,464.09,14628.0
2023-02-22 11:00:00,480.32,480.91,479.99,479.99,9979.0,463.9161,464.486,463.5974,463.5974,9979.0
2023-02-22 11:10:00,480.02,480.18,479.27,479.71,7897.0,463.6264,463.7809,462.902,463.327,7897.0
2023-02-22 11:20:00,479.71,481.52,479.71,481.23,6238.0,463.327,465.0751,463.327,464.795,6238.0
2023-02-22 11:30:00,481.19,481.48,480.71,480.72,4187.0,464.7564,465.0365,464.2928,464.3025,4187.0
2023-02-22 11:40:00,480.72,482.16,480.71,481.73,9064.0,464.3025,465.6933,464.2928,465.278,9064.0
2023-02-22 11:50:00,481.89,483.23,481.89,483.23,7147.0,465.4325,466.7267,465.4325,466.7267,7147.0
2023-02-22 12:00:00,482.94,483.9,482.32,483.76,5737.0,466.4466,467.3739,465.8478,467.2386,5737.0
2023-02-22 12:10:00,483.85,484.34,483.56,484.23,4918.0,467.3256,467.7988,467.0455,467.6926,4918.0
2023-02-22 12:20:00,484.19,485.07,483.34,483.58,8320.0,467.654,468.5039,466.833,467.0648,8320.0
2023-02-22 12:30:00,483.91,485.3,483.82,484.98,4565.0,467.3835,468.726,467.2966,468.417,4565.0
2023-02-22 12:40:00,485.05,485.05,483.95,484.05,6020.0,468.4846,468.4846,467.4222,467.5187,6020.0
2023-02-22 12:50:00,484.18,484.7,483.9,483.9,3795.0,467.6443,468.1465,467.3739,467.3739,3795.0
2023-02-22 13:00:00,483.88,483.88,483.11,483.11,5462.0,467.3545,467.3545,466.6108,466.6108,5462.0
2023-02-22 13:10:00,483.12,484.42,483.11,484.35,3112.0,466.6205,467.8761,466.6108,467.8085,3112.0
2023-02-22 13:20:00,484.35,484.96,484.11,484.96,4148.0,467.8085,468.3977,467.5767,468.3977,4148.0
2023-02-22 13:30:00,485.28,485.78,484.96,485.19,5220.0,468.7067,469.1897,468.3977,468.6198,5220.0
2023-02-22 13:40:00,485.26,485.33,484.5,484.77,9573.0,468.6874,468.755,467.9534,468.2141,9573.0
2023-02-22 13:50:00,484.64,484.64,483.89,484.51,4131.0,468.0886,468.0886,467.3642,467.963,4131.0
2023-02-22 14:00:00,484.32,485.1,483.44,483.85,10454.0,467.7795,468.5329,466.9296,467.3256,10454.0
2023-02-22 14:10:00,484.18,484.9,483.4,484.89,7849.0,467.6443,468.3397,466.8909,468.33,7849.0
2023-02-22 14:20:00,484.99,485.28,484.12,484.62,8394.0,468.4266,468.7067,467.5863,468.0693,8394.0
2023-02-22 14:30:00,484.36,484.5,482.81,483.32,9221.0,467.8182,467.9534,466.3211,466.8137,9221.0
2023-02-22 14:40:00,483.28,484.03,482.97,483.54,10383.0,466.775,467.4994,466.4756,467.0262,10383.0
2023-02-22 14:50:00,483.48,483.55,482.58,483.31,6447.0,466.9682,467.0358,466.0989,466.804,6447.0
2023-02-22 15:00:00,483.52,483.56,482.53,483.14,7834.0,467.0068,467.0455,466.0506,466.6398,7834.0
2023-02-22 15:10:00,483.32,483.79,483.05,483.33,7626.0,466.8137,467.2676,466.5529,466.8233,7626.0
2023-02-22 15:20:00,483.54,484.69,483.21,484.28,7036.0,467.0262,468.1369,466.7074,467.7409,7036.0
2023-02-22 15:30:00,484.13,484.46,483.54,483.71,8378.0,467.596,467.9147,467.0262,467.1903,8378.0
2023-02-22 15:40:00,483.77,484.24,483.67,483.82,11738.0,467.2483,467.7022,467.1517,467.2966,11738.0
2023-02-22 15:50:00,483.73,484.2,483.25,484.2,48930.0,467.2097,467.6636,466.7461,467.6636,48930.0
2023-02-22 16:00:00,483.82,483.82,483.82,483.82,137166.0,467.2966,467.2966,467.2966,467.2966,137166.0
2023-02-22 16:10:00,483.82,483.82,483.82,483.82,0.0,467.2966,467.2966,467.2966,467.2966,0.0
2023-02-23 09:30:00,487.12,487.12,482.85,485.87,19246.0,470.4839,470.4839,466.3597,469.2766,19246.0
2023-02-23 09:40:00,486.6,489.54,486.45,488.59,15573.0,469.9816,472.8212,469.8368,471.9037,15573.0
2023-02-23 09:50:00,488.65,490.22,488.57,488.95,15964.0,471.9616,473.478,471.8844,472.2514,15964.0
2023-02-23 10:00:00,489.5,490.82,489.13,490.82,9931.0,472.7826,474.0575,472.4252,474.0575,9931.0
2023-02-23 10:10:00,490.99,492.09,490.6,491.41,10388.0,474.2217,475.2842,473.845,474.6274,10388.0
2023-02-23 10:20:00,491.57,491.76,490.38,491.3,8544.0,474.7819,474.9654,473.6326,474.5211,8544.0
2023-02-23 10:30:00,491.34,491.8,490.39,490.86,9405.0,474.5598,475.0041,473.6422,474.0962,9405.0
2023-02-23 10:40:00,490.75,491.3,490.22,490.7,7652.0,473.9899,474.5211,473.478,473.9416,7652.0
2023-02-23 10:50:00,490.82,491.69,490.45,491.36,6806.0,474.0575,474.8978,473.7002,474.5791,6806.0
2023-02-23 11:00:00,491.26,491.26,487.89,488.49,12415.0,474.4825,474.4825,471.2276,471.8071,12415.0
2023-02-23 11:10:00,488.36,488.37,486.85,486.94,8648.0,471.6815,471.6912,470.2231,470.31,8648.0
2023-02-23 11:20:00,486.97,486.97,485.71,486.18,8346.0,470.339,470.339,469.122,469.576,8346.0
2023-02-23 11:30:00,485.85,486.34,485.7,485.95,4833.0,469.2573,469.7305,469.1124,469.3538,4833.0
2023-02-23 11:40:00,485.75,485.77,484.92,485.06,5758.0,469.1607,469.18,468.359,468.4942,5758.0
2023-02-23 11:50:00,484.68,484.97,484.15,484.15,5505.0,468.1272,468.4073,467.6153,467.6153,5505.0
2023-02-23 12:00:00,484.23,484.23,482.98,483.25,13679.0,467.6926,467.6926,466.4853,466.7461,13679.0
2023-02-23 12:10:00,483.35,484.96,483.35,484.5,21695.0,466.8426,468.3977,466.8426,467.9534,21695.0
2023-02-23 12:20:00,484.42,485.73,484.42,485.11,2802.0,467.8761,469.1414,467.8761,468.5425,2802.0
2023-02-23 12:30:00,485.03,485.86,484.54,485.47,8876.0,468.4653,469.2669,467.992,468.8902,8876.0
2023-02-23 12:40:00,485.6,485.98,484.84,485.61,2752.0,469.0158,469.3828,468.2818,469.0255,2752.0
2023-02-23 12:50:00,485.8,485.95,485.01,485.6,4336.0,469.209,469.3538,468.446,469.0158,4336.0
2023-02-23 13:00:00,485.48,485.97,484.36,484.39,5485.0,468.8999,469.3732,467.8182,467.8471,5485.0
2023-02-23 13:10:00,484.42,484.72,484.37,484.64,3643.0,467.8761,468.1659,467.8278,468.0886,3643.0
2023-02-23 13:20:00,484.72,485.09,484.21,484.21,2637.0,468.1659,468.5232,467.6733,467.6733,2637.0
2023-02-23 13:30:00,484.28,484.83,483.98,484.71,5507.0,467.7409,468.2721,467.4511,468.1562,5507.0
2023-02-23 13:40:00,484.71,484.87,483.97,484.87,3971.0,468.1562,468.3107,467.4415,468.3107,3971.0
2023-02-23 13:50:00,485.0,485.14,484.77,484.89,3142.0,468.4363,468.5715,468.2141,468.33,3142.0
2023-02-23 14:00:00,485.01,485.29,484.42,484.88,5738.0,468.446,468.7164,467.8761,468.3204,5738.0
2023-02-23 14:10:00,484.82,487.0,484.65,486.7,21101.0,468.2624,470.368,468.0982,470.0782,21101.0
2023-02-23 14:20:00,486.91,487.12,486.46,486.74,20242.0,470.2811,470.4839,469.8464,470.1169,20242.0
2023-02-23 14:30:00,486.77,487.58,486.77,487.18,4186.0,470.1458,470.9282,470.1458,470.5418,4186.0
2023-02-23 14:40:00,487.2,487.98,486.91,487.98,3802.0,470.5612,471.3145,470.2811,471.3145,3802.0
2023-02-23 14:50:00,487.98,487.98,487.29,487.29,3167.0,471.3145,471.3145,470.6481,470.6481,3167.0
2023-02-23 15:00:00,487.46,488.43,487.46,488.04,3919.0,470.8123,471.7492,470.8123,471.3725,3919.0
2023-02-23 15:10:00,488.26,488.46,487.78,487.78,3847.0,471.585,471.7781,471.1214,471.1214,3847.0
2023-02-23 15:20:00,487.83,488.06,487.28,488.04,6731.0,471.1696,471.3918,470.6384,471.3725,6731.0
2023-02-23 15:30:00,488.02,488.18,487.56,487.72,7378.0,471.3532,471.5077,470.9089,471.0634,7378.0
2023-02-23 15:40:00,487.69,488.43,487.36,487.71,11143.0,471.0344,471.7492,470.7157,471.0537,11143.0
2023-02-23 15:50:00,487.75,487.85,486.12,486.24,48289.0,471.0924,471.189,469.518,469.6339,48289.0
2023-02-23 16:00:00,486.12,486.12,486.12,486.12,99767.0,469.518,469.518,469.518,469.518,99767.0
2023-02-23 16:10:00,486.12,486.12,486.12,486.12,0.0,469.518,469.518,469.518,469.518,0.0
2023-02-24 09:30:00,485.43,485.71,483.84,485.13,14737.0,468.8516,469.122,467.3159,468.5619,14737.0
2023-02-24 09:40:00,485.26,485.67,483.24,483.25,10168.0,468.6874,469.0834,466.7364,466.7461,10168.0
2023-02-24 09:50:00,482.32,482.49,480.99,482.35,9424.0,465.8478,466.012,464.5632,465.8768,9424.0
2023-02-24 10:00:00,482.4,482.82,481.33,481.33,10668.0,465.9251,466.3307,464.8916,464.8916,10668.0
2023-02-24 10:10:00,481.48,481.64,480.14,480.81,6814.0,465.0365,465.191,463.7423,464.3894,6814.0
2023-02-24 10:20:00,480.82,480.98,479.64,479.96,10140.0,464.399,464.5536,463.2593,463.5684,10140.0
2023-02-24 10:30:00,479.76,481.01,479.49,481.01,28238.0,463.3752,464.5826,463.1145,464.5826,28238.0
2023-02-24 10:40:00,481.18,481.37,480.62,481.12,6748.0,464.7468,464.9303,464.2059,464.6888,6748.0
2023-02-24 10:50:00,480.95,481.97,480.57,481.97,12307.0,464.5246,465.5098,464.1576,465.5098,12307.0
2023-02-24 11:00:00,482.07,482.2,481.17,481.82,4968.0,465.6064,465.7319,464.7371,465.3649,4968.0
2023-02-24 11:10:00,481.74,482.68,481.73,482.61,5140.0,465.2876,466.1955,465.278,466.1279,5140.0
2023-02-24 11:20:00,482.41,483.31,482.09,482.54,5622.0,465.9347,466.804,465.6257,466.0603,5622.0
2023-02-24 11:30:00,482.36,483.58,482.36,483.51,5041.0,465.8865,467.0648,465.8865,466.9972,5041.0
2023-02-24 11:40:00,483.43,484.76,483.31,483.33,4327.0,466.9199,468.2045,466.804,466.8233,4327.0
2023-02-24 11:50:00,483.52,484.63,483.49,483.54,7406.0,467.0068,468.0789,466.9779,467.0262,7406.0
2023-02-24 12:00:00,483.55,484.15,483.55,483.78,5634.0,467.0358,467.6153,467.0358,467.258,5634.0
2023-02-24 12:10:00,483.8,484.79,483.79,484.06,5063.0,467.2773,468.2335,467.2676,467.5284,5063.0
2023-02-24 12:20:00,483.88,484.05,483.0,483.34,4035.0,467.3545,467.5187,466.5046,466.833,4035.0
2023-02-24 12:30:00,483.44,483.44,482.37,482.56,3176.0,466.9296,466.9296,465.8961,466.0796,3176.0
2023-02-24 12:40:00,482.49,482.49,481.29,481.75,6307.0,466.012,466.012,464.853,465.2973,6307.0
2023-02-24 12:50:00,481.8,481.99,481.15,481.2,2801.0,465.3456,465.5291,464.7178,464.7661,2801.0
2023-02-24 13:00:00,481.02,481.38,480.38,480.45,5844.0,464.5922,464.9399,463.9741,464.0417,5844.0
2023-02-24 13:10:00,480.28,480.9,480.28,480.67,6819.0,463.8775,464.4763,463.8775,464.2542,6819.0
2023-02-24 13:20:00,480.92,481.92,480.86,481.74,5725.0,464.4956,465.4615,464.4377,465.2876,5725.0
2023-02-24 13:30:00,481.67,481.67,479.87,480.85,8338.0,465.22,465.22,463.4815,464.428,8338.0
2023-02-24 13:40:00,480.8,482.24,480.79,482.24,3336.0,464.3797,465.7706,464.3701,465.7706,3336.0
2023-02-24 13:50:00,482.28,483.47,481.54,481.54,11894.0,465.8092,466.9585,465.0945,465.0945,11894.0
2023-02-24 14:00:00,481.73,482.41,481.4,482.19,9845.0,465.278,465.9347,464.9592,465.7223,9845.0
2023-02-24 14:10:00,482.16,482.53,481.33,482.53,7064.0,465.6933,466.0506,464.8916,466.0506,7064.0
2023-02-24 14:20:00,482.52,482.72,481.59,481.59,4672.0,466.041,466.2342,465.1428,465.1428,4672.0
2023-02-24 14:30:00,481.59,481.66,481.18,481.45,4535.0,465.1428,465.2104,464.7468,465.0075,4535.0
2023-02-24 14:40:00,481.45,481.77,480.68,481.77,3489.0,465.0075,465.3166,464.2638,465.3166,3489.0
2023-02-24 14:50:00,481.77,482.78,481.77,482.38,8080.0,465.3166,466.2921,465.3166,465.9058,8080.0
2023-02-24 15:00:00,482.5,482.71,482.01,482.01,5181.0,466.0217,466.2245,465.5484,465.5484,5181.0
2023-02-24 15:10:00,482.14,482.3,481.65,482.21,6546.0,465.674,465.8285,465.2007,465.7416,6546.0
2023-02-24 15:20:00,482.23,482.63,482.19,482.2,6387.0,465.7609,466.1472,465.7223,465.7319,6387.0
2023-02-24 15:30:00,482.19,482.19,479.84,479.87,17971.0,465.7223,465.7223,463.4525,463.4815,17971.0
2023-02-24 15:40:00,479.69,479.79,478.1,478.44,34360.0,463.3076,463.4042,461.7719,462.1003,34360.0
2023-02-24 15:50:00,478.42,478.43,476.1,478.03,153763.0,462.081,462.0907,459.8402,461.7043,153763.0
2023-02-24 16:00:00,478.03,478.03,478.03,478.03,307548.0,461.7043,461.7043,461.7043,461.7043,307548.0
2023-02-24 16:10:00,478.03,478.03,478.03,478.03,0.0,461.7043,461.7043,461.7043,461.7043,0.0
2023-02-27 09:30:00,481.99,481.99,478.82,480.37,12612.0,465.5291,465.5291,462.4674,463.9644,12612.0
2023-02-27 09:40:00,480.36,482.03,480.07,481.24,5185.0,463.9548,465.5677,463.6747,464.8047,5185.0
2023-02-27 09:50:00,481.3,482.3,480.84,482.06,5595.0,464.8627,465.8285,464.4184,465.5967,5595.0
2023-02-27 10:00:00,482.29,482.96,480.88,482.5,11749.0,465.8188,466.466,464.457,466.0217,11749.0
2023-02-27 10:10:00,482.25,482.31,480.11,480.72,8638.0,465.7802,465.8382,463.7133,464.3025,8638.0
2023-02-27 10:20:00,481.34,482.17,481.33,482.17,3998.0,464.9013,465.7029,464.8916,465.7029,3998.0
2023-02-27 10:30:00,481.8,482.51,480.94,480.94,5334.0,465.3456,466.0313,464.5149,464.5149,5334.0
2023-02-27 10:40:00,480.63,480.93,479.71,479.71,4033.0,464.2155,464.5053,463.327,463.327,4033.0
2023-02-27 10:50:00,479.68,479.68,477.87,478.19,7829.0,463.298,463.298,461.5498,461.8589,7829.0
2023-02-27 11:00:00,478.54,479.42,478.44,478.63,4986.0,462.1969,463.0469,462.1003,462.2838,4986.0
2023-02-27 11:10:00,478.7,478.96,477.51,477.84,10031.0,462.3515,462.6026,461.2021,461.5208,10031.0
2023-02-27 11:20:00,477.62,478.01,477.23,477.57,6725.0,461.3083,461.685,460.9317,461.26,6725.0
2023-02-27 11:30:00,477.89,478.34,476.63,477.34,6128.0,461.5691,462.0037,460.3521,461.0379,6128.0
2023-02-27 11:40:00,477.43,477.43,476.14,476.14,6020.0,461.1248,461.1248,459.8789,459.8789,6020.0
2023-02-27 11:50:00,476.18,476.29,475.44,475.96,6076.0,459.9175,460.0238,459.2028,459.705,6076.0
2023-02-27 12:00:00,476.29,476.51,474.92,475.07,11372.0,460.0238,460.2362,458.7005,458.8454,11372.0
2023-02-27 12:10:00,475.05,477.0,474.86,477.0,3741.0,458.8261,460.7095,458.6426,460.7095,3741.0
2023-02-27 12:20:00,477.4,477.73,477.09,477.41,3899.0,461.0958,461.4146,460.7964,461.1055,3899.0
2023-02-27 12:30:00,477.55,478.55,477.31,478.55,3100.0,461.2407,462.2066,461.0089,462.2066,3100.0
2023-02-27 12:40:00,478.51,478.75,478.13,478.49,3701.0,462.1679,462.3997,461.8009,462.1486,3701.0
2023-02-27 12:50:00,478.3,478.97,478.03,478.63,2903.0,461.9651,462.6122,461.7043,462.2838,2903.0
2023-02-27 13:00:00,478.63,479.81,478.53,479.74,10820.0,462.2838,463.4235,462.1873,463.3559,10820.0
2023-02-27 13:10:00,480.0,480.87,479.92,480.5,5809.0,463.6071,464.4473,463.5298,464.09,5809.0
2023-02-27 13:20:00,480.52,480.99,480.12,480.31,5704.0,464.1093,464.5632,463.723,463.9065,5704.0
2023-02-27 13:30:00,480.33,480.42,479.07,479.48,4912.0,463.9258,464.0127,462.7088,463.1048,4912.0
2023-02-27 13:40:00,479.53,479.64,478.28,478.45,2702.0,463.1531,463.2593,461.9458,462.11,2702.0
2023-02-27 13:50:00,478.46,479.42,478.46,479.04,4632.0,462.1196,463.0469,462.1196,462.6798,4632.0
2023-02-27 14:00:00,479.12,479.63,478.95,479.25,3901.0,462.7571,463.2497,462.5929,462.8827,3901.0
2023-02-27 14:10:00,479.14,479.87,478.2,478.2,7400.0,462.7764,463.4815,461.8685,461.8685,7400.0
2023-02-27 14:20:00,478.17,478.34,477.71,478.19,6583.0,461.8396,462.0037,461.3953,461.8589,6583.0
2023-02-27 14:30:00,477.95,478.45,477.6,477.77,7809.0,461.6271,462.11,461.289,461.4532,7809.0
2023-02-27 14:40:00,477.49,477.9,477.11,477.79,16144.0,461.1828,461.5788,460.8158,461.4725,16144.0
2023-02-27 14:50:00,477.74,477.99,477.57,477.58,6163.0,461.4242,461.6657,461.26,461.2697,6163.0
2023-02-27 15:00:00,477.43,477.79,476.7,476.7,11357.0,461.1248,461.4725,460.4198,460.4198,11357.0
2023-02-27 15:10:00,476.68,477.53,476.65,476.91,7539.0,460.4004,461.2214,460.3715,460.6226,7539.0
2023-02-27 15:20:00,476.94,476.98,475.59,475.87,8643.0,460.6516,460.6902,459.3477,459.6181,8643.0
2023-02-27 15:30:00,475.94,476.21,475.24,475.29,10463.0,459.6857,459.9465,459.0096,459.0579,10463.0
2023-02-27 15:40:00,475.28,476.7,475.28,475.95,15067.0,459.0483,460.4198,459.0483,459.6954,15067.0
2023-02-27 15:50:00,475.74,476.9,475.48,476.44,47274.0,459.4925,460.6129,459.2414,460.1686,47274.0
2023-02-27 16:00:00,476.3,476.3,476.3,476.3,103980.0,460.0334,460.0334,460.0334,460.0334,103980.0
2023-02-27 16:10:00,476.3,476.3,476.3,476.3,0.0,460.0334,460.0334,460.0334,460.0334,0.0
2023-02-28 09:30:00,475.42,475.78,472.19,473.25,42414.0,459.1835,459.5312,456.0638,457.0876,42414.0
2023-02-28 09:40:00,473.28,474.97,472.85,474.39,13696.0,457.1166,458.7488,456.7012,458.1886,13696.0
2023-02-28 09:50:00,474.53,474.53,473.23,473.49,20602.0,458.3239,458.3239,457.0683,457.3194,20602.0
2023-02-28 10:00:00,473.36,474.54,472.69,473.38,21021.0,457.1938,458.3335,456.5467,457.2131,21021.0
2023-02-28 10:10:00,473.11,473.41,472.28,472.85,9756.0,456.9524,457.2421,456.1507,456.7012,9756.0
2023-02-28 10:20:00,472.74,474.55,472.69,474.08,16237.0,456.595,458.3432,456.5467,457.8892,16237.0
2023-02-28 10:30:00,474.0,474.32,472.84,473.2,15990.0,457.812,458.121,456.6916,457.0393,15990.0
2023-02-28 10:40:00,472.81,473.14,471.47,471.47,4620.0,456.6626,456.9813,455.3684,455.3684,4620.0
2023-02-28 10:50:00,471.53,471.93,470.78,471.92,6329.0,455.4263,455.8127,454.7019,455.803,6329.0
2023-02-28 11:00:00,471.81,472.56,470.62,470.93,8761.0,455.6968,456.4211,454.5474,454.8468,8761.0
2023-02-28 11:10:00,470.93,472.0,470.61,470.88,22885.0,454.8468,455.8803,454.5377,454.7985,22885.0
2023-02-28 11:20:00,470.66,471.27,470.34,470.36,6283.0,454.586,455.1752,454.277,454.2963,6283.0
2023-02-28 11:30:00,470.25,470.28,468.53,468.53,7183.0,454.19,454.219,452.5288,452.5288,7183.0
2023-02-28 11:40:00,468.37,468.64,466.8,467.53,10098.0,452.3742,452.635,450.8579,451.5629,10098.0
2023-02-28 11:50:00,467.79,468.08,467.33,467.52,7783.0,451.814,452.0941,451.3698,451.5533,7783.0
2023-02-28 12:00:00,467.49,468.06,467.19,467.95,5095.0,451.5243,452.0748,451.2345,451.9686,5095.0
2023-02-28 12:10:00,467.95,469.51,467.5,469.5,5347.0,451.9686,453.4753,451.534,453.4656,5347.0
2023-02-28 12:20:00,469.67,470.84,469.53,470.44,15125.0,453.6298,454.7599,453.4946,454.3735,15125.0
2023-02-28 12:30:00,470.79,471.01,470.2,470.88,5518.0,454.7116,454.9241,454.1417,454.7985,5518.0
2023-02-28 12:40:00,470.83,471.52,470.62,471.35,10230.0,454.7502,455.4167,454.5474,455.2525,10230.0
2023-02-28 12:50:00,471.24,472.18,471.12,471.97,14462.0,455.1462,456.0541,455.0303,455.8513,14462.0
2023-02-28 13:00:00,471.65,472.0,471.19,471.67,4152.0,455.5422,455.8803,455.0979,455.5615,4152.0
2023-02-28 13:10:00,471.26,471.71,471.17,471.22,6672.0,455.1655,455.6002,455.0786,455.1269,6672.0
2023-02-28 13:20:00,471.22,472.18,471.22,471.37,4691.0,455.1269,456.0541,455.1269,455.2718,4691.0
2023-02-28 13:30:00,471.49,471.74,471.18,471.48,4505.0,455.3877,455.6291,455.0883,455.378,4505.0
2023-02-28 13:40:00,471.64,471.73,471.09,471.09,6823.0,455.5326,455.6195,455.0013,455.0013,6823.0
2023-02-28 13:50:00,470.8,471.55,470.41,471.5,21934.0,454.7213,455.4456,454.3446,455.3973,21934.0
2023-02-28 14:00:00,471.55,471.9,470.83,470.96,10211.0,455.4456,455.7837,454.7502,454.8758,10211.0
2023-02-28 14:10:00,471.28,471.72,471.07,471.72,12415.0,455.1849,455.6098,454.982,455.6098,12415.0
2023-02-28 14:20:00,471.59,472.02,471.18,471.22,24157.0,455.4843,455.8996,455.0883,455.1269,24157.0
2023-02-28 14:30:00,471.17,471.45,470.72,471.45,11055.0,455.0786,455.3491,454.644,455.3491,11055.0
2023-02-28 14:40:00,471.37,471.65,470.94,471.25,17243.0,455.2718,455.5422,454.8565,455.1559,17243.0
2023-02-28 14:50:00,471.25,471.29,469.99,470.33,8526.0,455.1559,455.1945,453.9389,454.2673,8526.0
2023-02-28 15:00:00,470.34,470.46,469.43,470.25,39605.0,454.277,454.3929,453.398,454.19,39605.0
2023-02-28 15:10:00,470.28,470.29,468.85,469.31,5875.0,454.219,454.2287,452.8378,453.2821,5875.0
2023-02-28 15:20:00,468.9,469.17,468.42,468.98,15112.0,452.8861,453.1469,452.4225,452.9634,15112.0
2023-02-28 15:30:00,469.05,469.53,468.69,469.3,24884.0,453.031,453.4946,452.6833,453.2725,24884.0
2023-02-28 15:40:00,469.3,469.65,468.78,469.61,79171.0,453.2725,453.6105,452.7702,453.5719,79171.0
2023-02-28 15:50:00,469.62,470.48,468.96,469.52,96605.0,453.5816,454.4122,452.9441,453.485,96605.0
2023-02-28 16:00:00,469.67,473.41,469.67,469.67,255518.0,453.6298,457.2421,453.6298,453.6298,255518.0
2023-02-28 16:10:00,469.67,469.67,469.67,469.67,0.0,453.6298,453.6298,453.6298,453.6298,0.0
2023-03-01 09:30:00,464.3,470.41,463.0,469.25,25957.0,448.4432,454.3446,447.1876,453.2242,25957.0
2023-03-01 09:40:00,468.98,469.75,467.64,468.77,34823.0,452.9634,453.7071,451.6692,452.7606,34823.0
2023-03-01 09:50:00,468.77,469.12,466.83,467.69,22247.0,452.7606,453.0986,450.8868,451.7175,22247.0
2023-03-01 10:00:00,467.69,467.78,465.27,467.53,16724.0,451.7175,451.8044,449.3801,451.5629,16724.0
2023-03-01 10:10:00,467.49,467.6,466.08,466.15,13586.0,451.5243,451.6305,450.1624,450.2301,13586.0
2023-03-01 10:20:00,466.04,466.04,463.98,464.71,23324.0,450.1238,450.1238,448.1342,448.8392,23324.0
2023-03-01 10:30:00,464.89,466.67,464.26,466.06,11728.0,449.0131,450.7323,448.4046,450.1431,11728.0
2023-03-01 10:40:00,466.0,466.59,465.47,465.71,14661.0,450.0852,450.655,449.5733,449.8051,14661.0
2023-03-01 10:50:00,465.4,467.12,465.15,467.12,6501.0,449.5057,451.1669,449.2642,451.1669,6501.0
2023-03-01 11:00:00,467.13,467.31,465.59,465.88,4798.0,451.1766,451.3504,449.6892,449.9693,4798.0
2023-03-01 11:10:00,465.61,465.61,464.59,464.59,3867.0,449.7085,449.7085,448.7233,448.7233,3867.0
2023-03-01 11:20:00,464.61,465.83,464.21,465.83,8283.0,448.7427,449.921,448.3563,449.921,8283.0
2023-03-01 11:30:00,465.74,466.57,465.66,466.57,10865.0,449.8341,450.6357,449.7568,450.6357,10865.0
2023-03-01 11:40:00,466.39,467.43,466.39,467.4,7671.0,450.4619,451.4663,450.4619,451.4374,7671.0
2023-03-01 11:50:00,467.53,467.74,466.92,467.7,10239.0,451.5629,451.7658,450.9738,451.7271,10239.0
2023-03-01 12:00:00,468.19,468.27,467.6,467.61,4890.0,452.2004,452.2777,451.6305,451.6402,4890.0
2023-03-01 12:10:00,467.69,467.7,466.54,466.54,3794.0,451.7175,451.7271,450.6067,450.6067,3794.0
2023-03-01 12:20:00,466.91,467.03,466.5,467.03,3485.0,450.9641,451.08,450.5681,451.08,3485.0
2023-03-01 12:30:00,467.53,468.06,467.17,468.0,4168.0,451.5629,452.0748,451.2152,452.0169,4168.0
2023-03-01 12:40:00,468.12,468.2,467.14,467.36,4197.0,452.1328,452.21,451.1862,451.3987,4197.0
2023-03-01 12:50:00,467.62,467.78,467.15,467.27,9630.0,451.6499,451.8044,451.1959,451.3118,9630.0
2023-03-01 13:00:00,467.2,467.27,466.19,467.27,6632.0,451.2442,451.3118,450.2687,451.3118,6632.0
2023-03-01 13:10:00,467.12,468.09,466.9,468.09,5046.0,451.1669,452.1038,450.9544,452.1038,5046.0
2023-03-01 13:20:00,468.37,468.46,467.84,467.95,9747.0,452.3742,452.4612,451.8623,451.9686,9747.0
2023-03-01 13:30:00,467.95,468.34,467.82,468.13,6352.0,451.9686,452.3453,451.843,452.1424,6352.0
2023-03-01 13:40:00,468.21,469.07,467.99,469.06,10325.0,452.2197,453.0503,452.0072,453.0407,10325.0
2023-03-01 13:50:00,469.12,469.74,469.11,469.33,5842.0,453.0986,453.6975,453.089,453.3015,5842.0
2023-03-01 14:00:00,469.33,469.33,468.59,469.01,4465.0,453.3015,453.3015,452.5867,452.9924,4465.0
2023-03-01 14:10:00,469.14,469.24,468.46,468.62,4619.0,453.1179,453.2145,452.4612,452.6157,4619.0
2023-03-01 14:20:00,468.79,468.99,468.25,468.25,4381.0,452.7799,452.9731,452.2583,452.2583,4381.0
2023-03-01 14:30:00,468.03,468.03,466.94,467.36,4809.0,452.0459,452.0459,450.9931,451.3987,4809.0
2023-03-01 14:40:00,467.32,467.42,467.04,467.07,3005.0,451.3601,451.4567,451.0897,451.1186,3005.0
2023-03-01 14:50:00,467.12,468.14,467.12,467.79,5220.0,451.1669,452.1521,451.1669,451.814,5220.0
2023-03-01 15:00:00,467.9,468.14,467.44,467.57,6431.0,451.9203,452.1521,451.476,451.6016,6431.0
2023-03-01 15:10:00,467.77,468.47,467.77,468.37,3470.0,451.7947,452.4708,451.7947,452.3742,3470.0
2023-03-01 15:20:00,468.59,468.83,467.87,468.37,7309.0,452.5867,452.8185,451.8913,452.3742,7309.0
2023-03-01 15:30:00,468.22,469.34,468.14,469.34,8411.0,452.2294,453.3111,452.1521,453.3111,8411.0
2023-03-01 15:40:00,469.23,469.61,469.05,469.27,16925.0,453.2049,453.5719,453.031,453.2435,16925.0
2023-03-01 15:50:00,469.17,469.47,468.61,469.47,43195.0,453.1469,453.4367,452.606,453.4367,43195.0
2023-03-01 16:00:00,469.03,469.03,469.03,469.03,127098.0,453.0117,453.0117,453.0117,453.0117,127098.0
2023-03-01 16:10:00,469.03,469.03,469.03,469.03,0.0,453.0117,453.0117,453.0117,453.0117,0.0
2023-03-02 09:30:00,468.61,470.52,465.35,465.6,19658.0,452.606,454.4508,449.4574,449.6988,19658.0
2023-03-02 09:40:00,465.6,468.01,465.16,467.14,14499.0,449.6988,452.0265,449.2739,451.1862,14499.0
2023-03-02 09:50:00,467.31,468.77,467.27,468.21,8590.0,451.3504,452.7606,451.3118,452.2197,8590.0
2023-03-02 10:00:00,468.31,469.42,467.42,468.94,17499.0,452.3163,453.3884,451.4567,452.9248,17499.0
2023-03-02 10:10:00,469.94,470.21,469.32,469.96,8560.0,453.8906,454.1514,453.2918,453.9099,8560.0
2023-03-02 10:20:00,470.1,471.51,469.55,471.51,6230.0,454.0452,455.407,453.5139,455.407,6230.0
2023-03-02 10:30:00,471.51,471.63,470.33,471.07,12180.0,455.407,455.5229,454.2673,454.982,12180.0
2023-03-02 10:40:00,471.16,471.16,469.5,469.53,3835.0,455.069,455.069,453.4656,453.4946,3835.0
2023-03-02 10:50:00,470.38,471.29,470.37,471.29,6513.0,454.3156,455.1945,454.3059,455.1945,6513.0
2023-03-02 11:00:00,471.37,471.37,470.63,470.63,5147.0,455.2718,455.2718,454.5571,454.5571,5147.0
2023-03-02 11:10:00,470.34,470.35,469.92,469.94,3074.0,454.277,454.2866,453.8713,453.8906,3074.0
2023-03-02 11:20:00,469.9,470.5,469.84,470.02,13392.0,453.852,454.4315,453.794,453.9679,13392.0
2023-03-02 11:30:00,469.76,470.5,469.76,469.94,3936.0,453.7168,454.4315,453.7168,453.8906,3936.0
2023-03-02 11:40:00,469.82,470.08,469.35,469.55,4554.0,453.7747,454.0258,453.3208,453.5139,4554.0
2023-03-02 11:50:00,469.61,469.78,468.77,468.79,4893.0,453.5719,453.7361,452.7606,452.7799,4893.0
2023-03-02 12:00:00,468.71,469.14,468.55,468.97,1828.0,452.7026,453.1179,452.5481,452.9537,1828.0
2023-03-02 12:10:00,468.98,468.98,468.0,468.33,6253.0,452.9634,452.9634,452.0169,452.3356,6253.0
2023-03-02 12:20:00,468.44,469.15,468.38,468.8,4797.0,452.4418,453.1276,452.3839,452.7896,4797.0
2023-03-02 12:30:00,468.58,469.15,468.47,468.48,5040.0,452.5771,453.1276,452.4708,452.4805,5040.0
2023-03-02 12:40:00,468.22,468.55,467.89,468.54,8307.0,452.2294,452.5481,451.9106,452.5384,8307.0
2023-03-02 12:50:00,468.14,468.42,467.81,468.3,8420.0,452.1521,452.4225,451.8334,452.3066,8420.0
2023-03-02 13:00:00,468.56,468.56,467.59,467.59,9000.0,452.5578,452.5578,451.6209,451.6209,9000.0
2023-03-02 13:10:00,467.45,468.21,467.45,468.05,5954.0,451.4857,452.2197,451.4857,452.0652,5954.0
2023-03-02 13:20:00,468.14,468.14,467.11,467.11,2702.0,452.1521,452.1521,451.1573,451.1573,2702.0
2023-03-02 13:30:00,467.33,469.37,467.3,469.0,13835.0,451.3698,453.3401,451.3408,452.9827,13835.0
2023-03-02 13:40:00,469.28,469.42,468.62,468.75,3809.0,453.2532,453.3884,452.6157,452.7413,3809.0
2023-03-02 13:50:00,468.91,469.66,468.91,469.66,2502.0,452.8958,453.6202,452.8958,453.6202,2502.0
2023-03-02 14:00:00,469.62,470.61,469.58,470.02,3028.0,453.5816,454.5377,453.5429,453.9679,3028.0
2023-03-02 14:10:00,470.07,470.36,469.43,469.51,4165.0,454.0162,454.2963,453.398,453.4753,4165.0
2023-03-02 14:20:00,469.53,469.71,468.8,469.07,10765.0,453.4946,453.6685,452.7896,453.0503,10765.0
2023-03-02 14:30:00,469.41,469.54,468.71,469.12,2703.0,453.3787,453.5043,452.7026,453.0986,2703.0
2023-03-02 14:40:00,469.2,469.87,469.11,469.87,2485.0,453.1759,453.823,453.089,453.823,2485.0
2023-03-02 14:50:00,469.72,470.2,469.71,470.07,2221.0,453.6781,454.1417,453.6685,454.0162,2221.0
2023-03-02 15:00:00,469.98,470.49,469.34,469.56,4687.0,453.9293,454.4218,453.3111,453.5236,4687.0
2023-03-02 15:10:00,469.94,470.39,469.8,469.87,4676.0,453.8906,454.3253,453.7554,453.823,4676.0
2023-03-02 15:20:00,469.87,470.11,469.03,469.97,8055.0,453.823,454.0548,453.0117,453.9196,8055.0
2023-03-02 15:30:00,470.02,471.27,469.94,471.1,9571.0,453.9679,455.1752,453.8906,455.011,9571.0
2023-03-02 15:40:00,470.84,470.93,470.14,470.64,8817.0,454.7599,454.8468,454.0838,454.5667,8817.0
2023-03-02 15:50:00,470.59,470.59,467.95,468.9,63063.0,454.5184,454.5184,451.9686,452.8861,63063.0
2023-03-02 16:00:00,468.78,468.78,468.78,468.78,187649.0,452.7702,452.7702,452.7702,452.7702,187649.0
2023-03-02 16:10:00,468.78,468.78,468.78,468.78,0.0,452.7702,452.7702,452.7702,452.7702,0.0
2023-03-03 09:30:00,471.21,471.21,468.14,468.85,22659.0,455.1172,455.1172,452.1521,452.8378,22659.0
2023-03-03 09:40:00,468.89,468.89,466.16,466.65,6691.0,452.8765,452.8765,450.2397,450.713,6691.0
2023-03-03 09:50:00,466.54,468.43,466.54,467.76,11048.0,450.6067,452.4322,450.6067,451.7851,11048.0
2023-03-03 10:00:00,467.75,467.75,465.25,465.78,9437.0,451.7754,451.7754,449.3608,449.8727,9437.0
2023-03-03 10:10:00,466.1,466.34,465.14,466.34,7035.0,450.1818,450.4136,449.2546,450.4136,7035.0
2023-03-03 10:20:00,466.35,467.43,465.44,466.73,8740.0,450.4232,451.4663,449.5443,450.7902,8740.0
2023-03-03 10:30:00,466.83,466.84,466.02,466.15,5827.0,450.8868,450.8965,450.1045,450.2301,5827.0
2023-03-03 10:40:00,466.2,467.89,466.06,467.69,11795.0,450.2784,451.9106,450.1431,451.7175,11795.0
2023-03-03 10:50:00,467.37,468.34,467.19,467.98,6591.0,451.4084,452.3453,451.2345,451.9976,6591.0
2023-03-03 11:00:00,467.98,468.04,466.71,467.51,10853.0,451.9976,452.0555,450.7709,451.5436,10853.0
2023-03-03 11:10:00,467.17,467.17,466.19,466.19,6676.0,451.2152,451.2152,450.2687,450.2687,6676.0
2023-03-03 11:20:00,466.03,466.4,465.75,466.19,10374.0,450.1142,450.4715,449.8437,450.2687,10374.0
2023-03-03 11:30:00,466.14,467.66,465.96,467.08,15487.0,450.2204,451.6885,450.0465,451.1283,15487.0
2023-03-03 11:40:00,466.89,467.01,466.28,466.41,5280.0,450.9448,451.0607,450.3556,450.4812,5280.0
2023-03-03 11:50:00,466.26,467.26,466.15,467.26,4820.0,450.3363,451.3021,450.2301,451.3021,4820.0
2023-03-03 12:00:00,467.22,467.58,466.75,467.35,14206.0,451.2635,451.6112,450.8096,451.3891,14206.0
2023-03-03 12:10:00,467.29,467.75,466.33,466.84,8975.0,451.3311,451.7754,450.4039,450.8965,8975.0
2023-03-03 12:20:00,466.89,467.16,466.19,467.16,4700.0,450.9448,451.2056,450.2687,451.2056,4700.0
2023-03-03 12:30:00,467.11,467.19,465.94,466.33,29877.0,451.1573,451.2345,450.0272,450.4039,29877.0
2023-03-03 12:40:00,466.35,466.59,466.12,466.59,11509.0,450.4232,450.655,450.2011,450.655,11509.0
2023-03-03 12:50:00,466.4,467.0,466.35,466.84,9972.0,450.4715,451.051,450.4232,450.8965,9972.0
2023-03-03 13:00:00,466.97,467.75,466.8,467.27,59993.0,451.0221,451.7754,450.8579,451.3118,59993.0
2023-03-03 13:10:00,467.13,467.65,466.52,467.43,20193.0,451.1766,451.6788,450.5874,451.4663,20193.0
2023-03-03 13:20:00,467.46,467.75,467.21,467.31,9178.0,451.4953,451.7754,451.2539,451.3504,9178.0
2023-03-03 13:30:00,467.31,467.41,466.61,466.86,20434.0,451.3504,451.447,450.6743,450.9158,20434.0
2023-03-03 13:40:00,466.95,467.08,466.62,467.05,23724.0,451.0027,451.1283,450.684,451.0993,23724.0
2023-03-03 13:50:00,467.04,467.72,466.91,467.4,24123.0,451.0897,451.7464,450.9641,451.4374,24123.0
2023-03-03 14:00:00,467.28,468.19,467.14,467.74,44820.0,451.3215,452.2004,451.1862,451.7658,44820.0
2023-03-03 14:10:00,467.74,468.65,467.74,468.26,8946.0,451.7658,452.6447,451.7658,452.268,8946.0
2023-03-03 14:20:00,468.29,468.55,468.02,468.46,6128.0,452.297,452.5481,452.0362,452.4612,6128.0
2023-03-03 14:30:00,468.39,468.53,468.1,468.32,3728.0,452.3936,452.5288,452.1135,452.3259,3728.0
2023-03-03 14:40:00,468.33,468.55,468.08,468.29,6876.0,452.3356,452.5481,452.0941,452.297,6876.0
2023-03-03 14:50:00,468.48,468.65,468.29,468.55,8832.0,452.4805,452.6447,452.297,452.5481,8832.0
2023-03-03 15:00:00,468.5,469.71,468.33,469.37,17838.0,452.4998,453.6685,452.3356,453.3401,17838.0
2023-03-03 15:10:00,469.29,469.82,469.05,469.47,7932.0,453.2628,453.7747,453.031,453.4367,7932.0
2023-03-03 15:20:00,469.69,470.21,469.1,469.61,57295.0,453.6492,454.1514,453.0793,453.5719,57295.0
2023-03-03 15:30:00,469.64,470.51,469.32,470.46,14086.0,453.6009,454.4412,453.2918,454.3929,14086.0
2023-03-03 15:40:00,470.43,470.47,469.61,469.99,29857.0,454.3639,454.4025,453.5719,453.9389,29857.0
2023-03-03 15:50:00,469.99,470.48,469.59,470.23,91884.0,453.9389,454.4122,453.5526,454.1707,91884.0
2023-03-03 16:00:00,470.24,470.24,470.24,470.24,145967.0,454.1804,454.1804,454.1804,454.1804,145967.0
2023-03-03 16:10:00,471.47,471.57,471.47,471.57,959.0,455.3684,455.465,455.3684,455.465,959.0
2023-03-06 09:30:00,471.46,473.64,469.43,471.52,26708.0,455.3587,457.4643,453.398,455.4167,26708.0
2023-03-06 09:40:00,471.23,471.98,470.28,471.27,16085.0,455.1366,455.861,454.219,455.1752,16085.0
2023-03-06 09:50:00,471.7,472.19,470.93,471.95,8191.0,455.5905,456.0638,454.8468,455.832,8191.0
2023-03-06 10:00:00,471.94,473.0,471.44,472.59,13214.0,455.8223,456.8461,455.3394,456.4501,13214.0
2023-03-06 10:10:00,472.57,472.83,471.7,472.83,7461.0,456.4308,456.6819,455.5905,456.6819,7461.0
2023-03-06 10:20:00,473.25,473.43,471.57,471.71,10810.0,457.0876,457.2614,455.465,455.6002,10810.0
2023-03-06 10:30:00,471.68,471.79,470.5,470.75,4055.0,455.5712,455.6774,454.4315,454.673,4055.0
2023-03-06 10:40:00,470.52,470.79,469.92,469.92,10637.0,454.4508,454.7116,453.8713,453.8713,10637.0
2023-03-06 10:50:00,469.41,470.07,469.25,470.05,12833.0,453.3787,454.0162,453.2242,453.9969,12833.0
2023-03-06 11:00:00,470.11,471.22,470.1,470.92,5179.0,454.0548,455.1269,454.0452,454.8372,5179.0
2023-03-06 11:10:00,471.11,471.54,470.43,471.42,9945.0,455.0207,455.436,454.3639,455.3201,9945.0
2023-03-06 11:20:00,471.42,472.15,471.04,472.01,12644.0,455.3201,456.0251,454.9531,455.8899,12644.0
2023-03-06 11:30:00,472.03,472.34,471.34,472.19,16230.0,455.9092,456.2087,455.2428,456.0638,16230.0
2023-03-06 11:40:00,472.28,472.42,471.57,472.28,8808.0,456.1507,456.2859,455.465,456.1507,8808.0
2023-03-06 11:50:00,472.32,472.5,471.83,472.08,9829.0,456.1893,456.3632,455.7161,455.9575,9829.0
2023-03-06 12:00:00,472.25,472.65,472.03,472.32,15819.0,456.1217,456.5081,455.9092,456.1893,15819.0
2023-03-06 12:10:00,472.45,473.47,472.31,473.23,7321.0,456.3149,457.3001,456.1797,457.0683,7321.0
2023-03-06 12:20:00,473.3,473.43,472.81,473.26,5790.0,457.1359,457.2614,456.6626,457.0972,5790.0
2023-03-06 12:30:00,473.39,473.39,472.8,473.06,2716.0,457.2228,457.2228,456.6529,456.9041,2716.0
2023-03-06 12:40:00,472.95,473.41,472.27,472.27,6967.0,456.7978,457.2421,456.141,456.141,6967.0
2023-03-06 12:50:00,472.42,472.77,472.3,472.31,8232.0,456.2859,456.624,456.17,456.1797,8232.0
2023-03-06 13:00:00,472.52,472.74,472.3,472.61,6056.0,456.3825,456.595,456.17,456.4694,6056.0
2023-03-06 13:10:00,472.67,472.79,472.17,472.36,6549.0,456.5274,456.6433,456.0445,456.228,6549.0
2023-03-06 13:20:00,472.4,472.41,472.04,472.39,7992.0,456.2666,456.2763,455.9189,456.2569,7992.0
2023-03-06 13:30:00,472.49,472.68,471.76,471.76,6377.0,456.3535,456.537,455.6485,455.6485,6377.0
2023-03-06 13:40:00,471.67,471.83,471.35,471.77,7737.0,455.5615,455.7161,455.2525,455.6581,7737.0
2023-03-06 13:50:00,471.81,471.81,471.11,471.22,3219.0,455.6968,455.6968,455.0207,455.1269,3219.0
2023-03-06 14:00:00,471.26,471.59,470.98,471.31,5388.0,455.1655,455.4843,454.8951,455.2138,5388.0
2023-03-06 14:10:00,471.28,471.85,471.1,471.69,3296.0,455.1849,455.7354,455.011,455.5809,3296.0
2023-03-06 14:20:00,471.89,471.99,471.04,471.17,7290.0,455.774,455.8706,454.9531,455.0786,7290.0
2023-03-06 14:30:00,471.14,472.08,471.14,472.08,5001.0,455.0496,455.9575,455.0496,455.9575,5001.0
2023-03-06 14:40:00,472.09,472.42,471.61,471.87,5165.0,455.9672,456.2859,455.5036,455.7547,5165.0
2023-03-06 14:50:00,471.84,472.1,471.66,471.97,5199.0,455.7257,455.9769,455.5519,455.8513,5199.0
2023-03-06 15:00:00,471.88,472.65,471.61,472.65,6265.0,455.7644,456.5081,455.5036,456.5081,6265.0
2023-03-06 15:10:00,472.57,472.66,472.21,472.66,7635.0,456.4308,456.5177,456.0831,456.5177,7635.0
2023-03-06 15:20:00,472.78,472.95,472.18,472.54,6846.0,456.6336,456.7978,456.0541,456.4018,6846.0
2023-03-06 15:30:00,472.63,473.01,472.28,472.9,7833.0,456.4888,456.8558,456.1507,456.7495,7833.0
2023-03-06 15:40:00,472.96,473.62,472.64,473.26,14267.0,456.8075,457.4449,456.4984,457.0972,14267.0
2023-03-06 15:50:00,473.17,473.75,472.56,473.22,41338.0,457.0103,457.5705,456.4211,457.0586,41338.0
2023-03-06 16:00:00,472.84,472.84,472.84,472.84,170826.0,456.6916,456.6916,456.6916,456.6916,170826.0
2023-03-06 16:10:00,472.84,472.84,472.84,472.84,0.0,456.6916,456.6916,456.6916,456.6916,0.0
2023-03-07 09:30:00,475.49,477.0,473.63,473.63,20230.0,459.2511,460.7095,457.4546,457.4546,20230.0
2023-03-07 09:40:00,473.61,473.81,472.01,472.21,10423.0,457.4353,457.6285,455.8899,456.0831,10423.0
2023-03-07 09:50:00,471.75,472.14,470.39,470.52,9419.0,455.6388,456.0155,454.3253,454.4508,9419.0
2023-03-07 10:00:00,470.08,470.56,468.61,468.85,12603.0,454.0258,454.4894,452.606,452.8378,12603.0
2023-03-07 10:10:00,469.04,469.04,466.62,467.9,11979.0,453.0214,453.0214,450.684,451.9203,11979.0
2023-03-07 10:20:00,467.77,469.74,467.77,469.47,15872.0,451.7947,453.6975,451.7947,453.4367,15872.0
2023-03-07 10:30:00,469.22,469.69,468.31,468.49,17293.0,453.1952,453.6492,452.3163,452.4901,17293.0
2023-03-07 10:40:00,468.12,468.96,467.71,468.37,10836.0,452.1328,452.9441,451.7368,452.3742,10836.0
2023-03-07 10:50:00,468.51,468.51,466.44,467.84,13475.0,452.5095,452.5095,450.5102,451.8623,13475.0
2023-03-07 11:00:00,467.84,468.12,467.5,467.9,9635.0,451.8623,452.1328,451.534,451.9203,9635.0
2023-03-07 11:10:00,468.1,469.0,467.78,468.42,21989.0,452.1135,452.9827,451.8044,452.4225,21989.0
2023-03-07 11:20:00,468.34,468.68,467.9,468.16,9655.0,452.3453,452.6737,451.9203,452.1714,9655.0
2023-03-07 11:30:00,467.97,468.73,467.81,467.94,17165.0,451.9879,452.7219,451.8334,451.9589,17165.0
2023-03-07 11:40:00,468.12,468.24,467.33,467.9,10110.0,452.1328,452.2487,451.3698,451.9203,10110.0
2023-03-07 11:50:00,468.1,468.1,466.0,466.12,4099.0,452.1135,452.1135,450.0852,450.2011,4099.0
2023-03-07 12:00:00,466.28,466.41,465.85,465.93,3211.0,450.3556,450.4812,449.9403,450.0176,3211.0
2023-03-07 12:10:00,465.92,465.95,465.28,465.3,3764.0,450.0079,450.0369,449.3898,449.4091,3764.0
2023-03-07 12:20:00,465.52,467.16,465.23,465.38,6812.0,449.6216,451.2056,449.3415,449.4864,6812.0
2023-03-07 12:30:00,465.42,466.41,465.16,466.04,12220.0,449.525,450.4812,449.2739,450.1238,12220.0
2023-03-07 12:40:00,466.16,466.27,465.55,466.23,4164.0,450.2397,450.346,449.6505,450.3073,4164.0
2023-03-07 12:50:00,466.17,466.28,465.0,465.37,21175.0,450.2494,450.3556,449.1193,449.4767,21175.0
2023-03-07 13:00:00,465.33,465.33,464.07,464.07,7655.0,449.4381,449.4381,448.2211,448.2211,7655.0
2023-03-07 13:10:00,464.17,465.05,463.74,464.86,7833.0,448.3177,449.1676,447.9024,448.9841,7833.0
2023-03-07 13:20:00,464.83,465.5,464.74,464.96,7437.0,448.9551,449.6023,448.8682,449.0807,7437.0
2023-03-07 13:30:00,464.72,465.43,464.49,464.93,35740.0,448.8489,449.5346,448.6267,449.0517,35740.0
2023-03-07 13:40:00,465.01,465.14,464.36,464.36,6604.0,449.129,449.2546,448.5012,448.5012,6604.0
2023-03-07 13:50:00,464.24,464.88,464.21,464.74,7073.0,448.3853,449.0034,448.3563,448.8682,7073.0
2023-03-07 14:00:00,464.74,465.56,464.62,465.44,38163.0,448.8682,449.6602,448.7523,449.5443,38163.0
2023-03-07 14:10:00,465.44,466.33,464.87,466.23,20752.0,449.5443,450.4039,448.9938,450.3073,20752.0
2023-03-07 14:20:00,466.32,466.79,465.16,466.31,18844.0,450.3943,450.8482,449.2739,450.3846,18844.0
2023-03-07 14:30:00,466.38,466.38,465.74,466.29,11082.0,450.4522,450.4522,449.8341,450.3653,11082.0
2023-03-07 14:40:00,466.2,466.48,465.84,465.9,17066.0,450.2784,450.5488,449.9306,449.9886,17066.0
2023-03-07 14:50:00,465.95,466.58,465.92,466.13,11321.0,450.0369,450.6454,450.0079,450.2107,11321.0
2023-03-07 15:00:00,466.18,467.07,466.18,467.07,7328.0,450.259,451.1186,450.259,451.1186,7328.0
2023-03-07 15:10:00,467.07,467.85,466.79,467.59,15610.0,451.1186,451.872,450.8482,451.6209,15610.0
2023-03-07 15:20:00,467.5,467.73,466.9,467.71,38597.0,451.534,451.7561,450.9544,451.7368,38597.0
2023-03-07 15:30:00,467.69,468.22,467.51,468.02,40017.0,451.7175,452.2294,451.5436,452.0362,40017.0
2023-03-07 15:40:00,467.98,468.38,467.25,467.92,24983.0,451.9976,452.3839,451.2925,451.9396,24983.0
2023-03-07 15:50:00,467.74,468.2,466.78,466.99,89108.0,451.7658,452.21,450.8385,451.0414,89108.0
2023-03-07 16:00:00,466.79,466.8,466.79,466.79,146742.0,450.8482,450.8579,450.8482,450.8482,146742.0
2023-03-07 16:10:00,466.79,466.79,466.79,466.79,0.0,450.8482,450.8482,450.8482,450.8482,0.0
2023-03-08 09:30:00,464.2,467.89,463.0,466.51,27753.0,448.3467,451.9106,447.1876,450.5778,27753.0
2023-03-08 09:40:00,466.84,467.36,465.49,466.53,53715.0,450.8965,451.3987,449.5926,450.5971,53715.0
2023-03-08 09:50:00,466.7,466.85,465.46,465.62,10157.0,450.7613,450.9062,449.5636,449.7182,10157.0
2023-03-08 10:00:00,465.73,466.63,464.68,466.32,17486.0,449.8244,450.6937,448.8103,450.3943,17486.0
2023-03-08 10:10:00,466.33,467.13,465.46,466.16,23305.0,450.4039,451.1766,449.5636,450.2397,23305.0
2023-03-08 10:20:00,466.11,466.85,465.16,465.4,19277.0,450.1914,450.9062,449.2739,449.5057,19277.0
2023-03-08 10:30:00,464.95,466.29,464.87,465.77,20951.0,449.071,450.3653,448.9938,449.863,20951.0
2023-03-08 10:40:00,465.56,465.75,464.46,465.17,9226.0,449.6602,449.8437,448.5978,449.2835,9226.0
2023-03-08 10:50:00,465.05,466.22,464.92,465.71,9169.0,449.1676,450.2977,449.0421,449.8051,9169.0
2023-03-08 11:00:00,465.63,466.4,465.32,466.21,7268.0,449.7278,450.4715,449.4284,450.288,7268.0
2023-03-08 11:10:00,465.99,466.03,465.4,465.74,6411.0,450.0755,450.1142,449.5057,449.8341,6411.0
2023-03-08 11:20:00,465.67,466.18,465.53,465.95,5153.0,449.7665,450.259,449.6312,450.0369,5153.0
2023-03-08 11:30:00,465.62,466.24,465.36,465.85,17846.0,449.7182,450.317,449.467,449.9403,17846.0
2023-03-08 11:40:00,466.0,467.05,465.81,467.05,5237.0,450.0852,451.0993,449.9017,451.0993,5237.0
2023-03-08 11:50:00,467.01,467.51,467.0,467.29,4623.0,451.0607,451.5436,451.051,451.3311,4623.0
2023-03-08 12:00:00,467.25,467.3,465.76,465.76,7150.0,451.2925,451.3408,449.8534,449.8534,7150.0
2023-03-08 12:10:00,465.78,465.81,465.12,465.24,6357.0,449.8727,449.9017,449.2352,449.3511,6357.0
2023-03-08 12:20:00,465.21,465.56,464.74,464.86,4044.0,449.3222,449.6602,448.8682,448.9841,4044.0
2023-03-08 12:30:00,464.55,464.8,463.84,464.8,4753.0,448.6847,448.9262,447.9989,448.9262,4753.0
2023-03-08 12:40:00,464.59,465.48,464.52,465.35,3019.0,448.7233,449.5829,448.6557,449.4574,3019.0
2023-03-08 12:50:00,465.45,465.58,465.11,465.51,6777.0,449.554,449.6795,449.2256,449.6119,6777.0
2023-03-08 13:00:00,465.34,465.72,464.91,465.46,5667.0,449.4477,449.8147,449.0324,449.5636,5667.0
2023-03-08 13:10:00,465.3,465.8,464.81,464.9,4710.0,449.4091,449.892,448.9358,449.0227,4710.0
2023-03-08 13:20:00,464.8,464.8,463.94,464.14,4754.0,448.9262,448.9262,448.0955,448.2887,4754.0
2023-03-08 13:30:00,464.25,464.54,464.04,464.43,5240.0,448.3949,448.675,448.1921,448.5688,5240.0
2023-03-08 13:40:00,464.43,465.28,464.32,464.79,10144.0,448.5688,449.3898,448.4626,448.9165,10144.0
2023-03-08 13:50:00,464.63,465.44,464.49,465.38,8019.0,448.762,449.5443,448.6267,449.4864,8019.0
2023-03-08 14:00:00,465.34,465.57,464.95,465.29,6395.0,449.4477,449.6699,449.071,449.3994,6395.0
2023-03-08 14:10:00,465.52,466.16,465.52,465.83,6102.0,449.6216,450.2397,449.6216,449.921,6102.0
2023-03-08 14:20:00,465.98,466.42,465.88,466.16,8146.0,450.0659,450.4908,449.9693,450.2397,8146.0
2023-03-08 14:30:00,466.27,466.48,465.65,466.42,8677.0,450.346,450.5488,449.7471,450.4908,8677.0
2023-03-08 14:40:00,466.42,467.0,466.36,466.52,10414.0,450.4908,451.051,450.4329,450.5874,10414.0
2023-03-08 14:50:00,466.52,466.97,466.4,466.71,8309.0,450.5874,451.0221,450.4715,450.7709,8309.0
2023-03-08 15:00:00,466.78,467.09,465.98,466.15,7708.0,450.8385,451.138,450.0659,450.2301,7708.0
2023-03-08 15:10:00,465.99,465.99,465.4,465.47,6966.0,450.0755,450.0755,449.5057,449.5733,6966.0
2023-03-08 15:20:00,465.48,466.02,465.02,465.9,5884.0,449.5829,450.1045,449.1386,449.9886,5884.0
2023-03-08 15:30:00,465.98,467.05,465.81,466.97,10346.0,450.0659,451.0993,449.9017,451.0221,10346.0
2023-03-08 15:40:00,467.0,467.95,467.0,467.59,16071.0,451.051,451.9686,451.051,451.6209,16071.0
2023-03-08 15:50:00,467.54,467.59,466.33,466.94,65915.0,451.5726,451.6209,450.4039,450.9931,65915.0
2023-03-08 16:00:00,466.67,466.67,466.67,466.67,269184.0,450.7323,450.7323,450.7323,450.7323,269184.0
2023-03-08 16:10:00,466.67,466.67,466.67,466.67,0.0,450.7323,450.7323,450.7323,450.7323,0.0
2023-03-09 09:30:00,469.13,470.2,466.7,468.66,25765.0,454.5662,455.603,452.2117,454.1108,25765.0
2023-03-09 09:40:00,468.37,469.16,467.21,468.2,13071.0,453.8298,454.5953,452.7058,453.6651,13071.0
2023-03-09 09:50:00,467.9,469.48,467.85,468.47,10486.0,453.3744,454.9054,453.326,453.9267,10486.0
2023-03-09 10:00:00,468.46,468.6,467.27,467.44,12554.0,453.917,454.0527,452.764,452.9287,12554.0
2023-03-09 10:10:00,467.0,467.14,465.59,466.4,8319.0,452.5024,452.638,451.1361,451.921,8319.0
2023-03-09 10:20:00,466.71,467.41,465.84,466.2,21075.0,452.2214,452.8996,451.3784,451.7272,21075.0
2023-03-09 10:30:00,466.18,467.49,466.15,467.04,7405.0,451.7078,452.9772,451.6787,452.5411,7405.0
2023-03-09 10:40:00,467.17,467.29,466.29,466.31,7360.0,452.6671,452.7834,451.8144,451.8338,7360.0
2023-03-09 10:50:00,466.45,466.77,465.68,466.26,8804.0,451.9694,452.2795,451.2233,451.7853,8804.0
2023-03-09 11:00:00,466.35,466.64,465.0,465.29,4195.0,451.8725,452.1535,450.5645,450.8454,4195.0
2023-03-09 11:10:00,465.16,466.13,465.11,466.13,7481.0,450.7195,451.6594,450.671,451.6594,7481.0
2023-03-09 11:20:00,465.99,465.99,464.53,464.53,5578.0,451.5237,451.5237,450.109,450.109,5578.0
2023-03-09 11:30:00,464.75,465.12,464.36,464.37,9241.0,450.3222,450.6807,449.9443,449.954,9241.0
2023-03-09 11:40:00,464.18,465.16,464.18,465.0,7086.0,449.7699,450.7195,449.7699,450.5645,7086.0
2023-03-09 11:50:00,465.0,465.26,464.71,464.98,5929.0,450.5645,450.8164,450.2835,450.5451,5929.0
2023-03-09 12:00:00,465.06,465.51,464.06,464.06,8475.0,450.6226,451.0586,449.6536,449.6536,8475.0
2023-03-09 12:10:00,464.35,464.64,463.8,464.41,14653.0,449.9346,450.2156,449.4017,449.9928,14653.0
2023-03-09 12:20:00,464.4,465.54,464.39,465.5,5411.0,449.9831,451.0877,449.9734,451.0489,5411.0
2023-03-09 12:30:00,465.67,466.05,465.28,465.67,4467.0,451.2137,451.5819,450.8358,451.2137,4467.0
2023-03-09 12:40:00,465.72,466.39,465.72,466.19,8081.0,451.2621,451.9113,451.2621,451.7175,8081.0
2023-03-09 12:50:00,465.98,466.2,465.48,465.85,4150.0,451.514,451.7272,451.0295,451.3881,4150.0
2023-03-09 13:00:00,465.92,466.84,465.77,466.83,6213.0,451.4559,452.3473,451.3105,452.3376,6213.0
2023-03-09 13:10:00,466.53,466.98,466.39,466.39,4900.0,452.047,452.483,451.9113,451.9113,4900.0
2023-03-09 13:20:00,466.49,466.73,465.41,465.62,5607.0,452.0082,452.2407,450.9617,451.1652,5607.0
2023-03-09 13:30:00,465.53,465.82,464.61,465.03,8360.0,451.078,451.359,450.1866,450.5935,8360.0
2023-03-09 13:40:00,464.87,465.15,463.85,464.0,6029.0,450.4385,450.7098,449.4502,449.5955,6029.0
2023-03-09 13:50:00,463.87,464.64,463.81,464.3,6127.0,449.4695,450.2156,449.4114,449.8862,6127.0
2023-03-09 14:00:00,464.61,465.08,463.27,463.61,29523.0,450.1866,450.642,448.8882,449.2176,29523.0
2023-03-09 14:10:00,463.6,464.12,462.8,463.99,9563.0,449.2079,449.7118,448.4327,449.5858,9563.0
2023-03-09 14:20:00,463.97,464.09,463.03,463.03,9905.0,449.5664,449.6827,448.6556,448.6556,9905.0
2023-03-09 14:30:00,463.0,463.1,462.26,462.26,11427.0,448.6265,448.7234,447.9095,447.9095,11427.0
2023-03-09 14:40:00,462.21,462.67,461.64,461.64,9157.0,447.8611,448.3068,447.3088,447.3088,9157.0
2023-03-09 14:50:00,461.7,461.73,460.35,460.49,8743.0,447.3669,447.396,446.0588,446.1945,8743.0
2023-03-09 15:00:00,460.63,460.76,459.73,460.21,9772.0,446.3301,446.4561,445.4581,445.9232,9772.0
2023-03-09 15:10:00,460.18,460.58,458.75,458.82,12708.0,445.8941,446.2817,444.5085,444.5763,12708.0
2023-03-09 15:20:00,458.63,460.51,458.2,460.22,17190.0,444.3922,446.2138,443.9756,445.9328,17190.0
2023-03-09 15:30:00,460.08,461.54,459.95,460.62,10769.0,445.7972,447.2119,445.6712,446.3204,10769.0
2023-03-09 15:40:00,460.72,461.28,460.21,460.97,16891.0,446.4173,446.9599,445.9232,446.6596,16891.0
2023-03-09 15:50:00,461.02,461.94,459.74,459.97,63503.0,446.708,447.5994,445.4677,445.6906,63503.0
2023-03-09 16:00:00,459.96,459.96,459.96,459.96,257802.0,445.6809,445.6809,445.6809,445.6809,257802.0
2023-03-09 16:10:00,459.96,459.96,459.96,459.96,0.0,445.6809,445.6809,445.6809,445.6809,0.0
2023-03-10 09:30:00,458.58,464.22,457.2,462.39,44474.0,444.3438,449.8087,443.0066,448.0355,44474.0
2023-03-10 09:40:00,462.03,464.32,461.77,462.86,14930.0,447.6867,449.9056,447.4347,448.4909,14930.0
2023-03-10 09:50:00,463.22,464.53,462.23,462.7,39545.0,448.8397,450.109,447.8804,448.3359,39545.0
2023-03-10 10:00:00,462.37,462.69,459.85,459.85,8427.0,448.0161,448.3262,445.5743,445.5743,8427.0
2023-03-10 10:10:00,460.2,460.51,459.19,459.75,13825.0,445.9135,446.2138,444.9348,445.4774,13825.0
2023-03-10 10:20:00,459.57,459.75,458.72,458.77,12489.0,445.303,445.4774,444.4794,444.5279,12489.0
2023-03-10 10:30:00,458.74,460.35,458.74,459.33,8260.0,444.4988,446.0588,444.4988,445.0705,8260.0
2023-03-10 10:40:00,459.5,460.97,459.02,460.97,22108.0,445.2352,446.6596,444.7701,446.6596,22108.0
2023-03-10 10:50:00,460.98,462.98,460.98,462.14,11469.0,446.6692,448.6072,446.6692,447.7932,11469.0
2023-03-10 11:00:00,461.95,463.64,461.72,462.65,24701.0,447.6091,449.2467,447.3863,448.2874,24701.0
2023-03-10 11:10:00,462.42,462.42,459.89,460.48,13085.0,448.0645,448.0645,445.6131,446.1848,13085.0
2023-03-10 11:20:00,460.51,462.23,460.5,461.51,12799.0,446.2138,447.8804,446.2041,447.1828,12799.0
2023-03-10 11:30:00,461.35,461.58,460.4,460.41,13618.0,447.0278,447.2506,446.1073,446.1169,13618.0
2023-03-10 11:40:00,460.46,460.8,459.59,460.13,11153.0,446.1654,446.4948,445.3224,445.8456,11153.0
2023-03-10 11:50:00,460.06,460.28,459.4,459.96,11167.0,445.7778,445.991,445.1383,445.6809,11167.0
2023-03-10 12:00:00,460.27,461.01,459.83,459.83,12594.0,445.9813,446.6983,445.5549,445.5549,12594.0
2023-03-10 12:10:00,459.65,460.3,459.35,460.19,14770.0,445.3805,446.0104,445.0899,445.9038,14770.0
2023-03-10 12:20:00,460.19,460.34,459.49,459.78,8897.0,445.9038,446.0491,445.2255,445.5065,8897.0
2023-03-10 12:30:00,459.9,461.05,459.6,460.8,10651.0,445.6228,446.7371,445.3321,446.4948,10651.0
2023-03-10 12:40:00,460.58,460.58,459.18,459.19,5600.0,446.2817,446.2817,444.9251,444.9348,5600.0
2023-03-10 12:50:00,459.1,459.23,457.76,457.88,7765.0,444.8476,444.9736,443.5492,443.6655,7765.0
2023-03-10 13:00:00,457.87,458.19,457.37,457.37,11556.0,443.6558,443.9659,443.1713,443.1713,11556.0
2023-03-10 13:10:00,457.37,457.37,455.35,455.35,9537.0,443.1713,443.1713,441.214,441.214,9537.0
2023-03-10 13:20:00,455.34,455.62,454.74,455.2,21529.0,441.2043,441.4756,440.623,441.0687,21529.0
2023-03-10 13:30:00,455.47,455.47,454.1,454.83,13129.0,441.3303,441.3303,440.0028,440.7102,13129.0
2023-03-10 13:40:00,454.72,455.97,454.72,455.55,15049.0,440.6036,441.8148,440.6036,441.4078,15049.0
2023-03-10 13:50:00,455.53,455.59,454.17,454.32,11955.0,441.3884,441.4466,440.0707,440.216,11955.0
2023-03-10 14:00:00,454.66,456.48,454.66,456.24,12125.0,440.5454,442.3089,440.5454,442.0764,12125.0
2023-03-10 14:10:00,456.22,456.87,454.81,455.18,11584.0,442.057,442.6868,440.6908,441.0493,11584.0
2023-03-10 14:20:00,455.35,455.35,453.53,453.53,11107.0,441.214,441.214,439.4505,439.4505,11107.0
2023-03-10 14:30:00,453.66,456.76,453.65,456.76,13404.0,439.5765,442.5803,439.5668,442.5803,13404.0
2023-03-10 14:40:00,456.7,458.05,455.81,458.05,11647.0,442.5221,443.8302,441.6597,443.8302,11647.0
2023-03-10 14:50:00,457.88,458.03,456.6,457.12,12771.0,443.6655,443.8108,442.4252,442.9291,12771.0
2023-03-10 15:00:00,457.19,457.23,456.04,456.51,13482.0,442.9969,443.0357,441.8826,442.338,13482.0
2023-03-10 15:10:00,456.52,458.04,455.95,455.95,11260.0,442.3477,443.8205,441.7954,441.7954,11260.0
2023-03-10 15:20:00,456.18,456.91,455.61,456.65,15019.0,442.0183,442.7256,441.466,442.4737,15019.0
2023-03-10 15:30:00,456.32,456.61,454.54,454.72,15769.0,442.1539,442.4349,440.4292,440.6036,15769.0
2023-03-10 15:40:00,454.65,454.73,453.2,453.89,25770.0,440.5358,440.6133,439.1308,439.7994,25770.0
2023-03-10 15:50:00,453.96,455.02,453.75,454.56,69546.0,439.8672,440.8943,439.6637,440.4486,69546.0
2023-03-10 16:00:00,454.56,454.56,454.56,454.56,156720.0,440.4486,440.4486,440.4486,440.4486,156720.0
2023-03-10 16:10:00,454.56,454.56,454.56,454.56,0.0,440.4486,440.4486,440.4486,440.4486,0.0
2023-03-13 09:30:00,453.75,457.59,453.73,456.69,25106.0,439.6637,443.3845,439.6443,442.5124,25106.0
2023-03-13 09:40:00,456.55,458.68,456.22,457.04,22072.0,442.3768,444.4406,442.057,442.8516,22072.0
2023-03-13 09:50:00,456.7,458.06,456.26,457.97,14221.0,442.5221,443.8399,442.0958,443.7527,14221.0
2023-03-13 10:00:00,457.97,460.43,457.5,459.0,16162.0,443.7527,446.1363,443.2973,444.7507,16162.0
2023-03-13 10:10:00,459.04,459.05,456.72,458.29,22272.0,444.7895,444.7992,442.5415,444.0628,22272.0
2023-03-13 10:20:00,458.35,458.74,457.97,458.45,9982.0,444.1209,444.4988,443.7527,444.2178,9982.0
2023-03-13 10:30:00,458.54,460.91,458.54,460.25,19515.0,444.305,446.6014,444.305,445.9619,19515.0
2023-03-13 10:40:00,460.51,463.46,460.51,462.98,26276.0,446.2138,449.0723,446.2138,448.6072,26276.0
2023-03-13 10:50:00,462.61,465.19,461.62,464.72,12768.0,448.2486,450.7486,447.2894,450.2931,12768.0
2023-03-13 11:00:00,465.0,466.29,463.25,463.62,16740.0,450.5645,451.8144,448.8688,449.2273,16740.0
2023-03-13 11:10:00,463.06,465.15,462.58,464.77,10597.0,448.6847,450.7098,448.2196,450.3416,10597.0
2023-03-13 11:20:00,465.42,465.78,463.32,464.9,15016.0,450.9714,451.3202,448.9366,450.4676,15016.0
2023-03-13 11:30:00,465.11,465.35,462.71,463.12,14064.0,450.671,450.9036,448.3455,448.7428,14064.0
2023-03-13 11:40:00,464.1,465.28,463.75,464.48,8164.0,449.6924,450.8358,449.3533,450.0606,8164.0
2023-03-13 11:50:00,463.92,464.94,463.34,464.68,6556.0,449.518,450.5063,448.956,450.2544,6556.0
2023-03-13 12:00:00,464.98,466.26,464.95,465.54,5897.0,450.5451,451.7853,450.516,451.0877,5897.0
2023-03-13 12:10:00,465.59,465.6,464.11,464.7,8858.0,451.1361,451.1458,449.7021,450.2738,8858.0
2023-03-13 12:20:00,464.62,464.62,462.92,463.49,4529.0,450.1962,450.1962,448.549,449.1013,4529.0
2023-03-13 12:30:00,463.46,463.46,461.58,462.03,4819.0,449.0723,449.0723,447.2506,447.6867,4819.0
2023-03-13 12:40:00,461.94,462.76,459.53,459.95,8301.0,447.5994,448.394,445.2643,445.6712,8301.0
2023-03-13 12:50:00,459.91,460.34,459.36,460.05,4215.0,445.6325,446.0491,445.0995,445.7681,4215.0
2023-03-13 13:00:00,460.3,460.3,459.02,459.75,15811.0,446.0104,446.0104,444.7701,445.4774,15811.0
2023-03-13 13:10:00,459.96,460.52,459.4,460.27,11035.0,445.6809,446.2235,445.1383,445.9813,11035.0
2023-03-13 13:20:00,460.13,461.39,460.11,461.05,4927.0,445.8456,447.0665,445.8263,446.7371,4927.0
2023-03-13 13:30:00,461.26,462.47,460.46,462.23,9100.0,446.9406,448.113,446.1654,447.8804,9100.0
2023-03-13 13:40:00,462.25,462.81,462.06,462.23,5743.0,447.8998,448.4424,447.7157,447.8804,5743.0
2023-03-13 13:50:00,462.6,463.22,462.3,462.56,4798.0,448.239,448.8397,447.9483,448.2002,4798.0
2023-03-13 14:00:00,462.48,462.86,461.45,461.46,6879.0,448.1227,448.4909,447.1247,447.1343,6879.0
2023-03-13 14:10:00,461.31,461.55,460.42,460.42,7533.0,446.989,447.2216,446.1266,446.1266,7533.0
2023-03-13 14:20:00,460.38,461.19,459.5,460.43,5671.0,446.0879,446.8727,445.2352,446.1363,5671.0
2023-03-13 14:30:00,460.32,461.49,460.05,460.35,8012.0,446.0297,447.1634,445.7681,446.0588,8012.0
2023-03-13 14:40:00,460.35,461.37,460.35,461.06,7949.0,446.0588,447.0471,446.0588,446.7468,7949.0
2023-03-13 14:50:00,461.11,461.25,460.43,460.72,7919.0,446.7952,446.9309,446.1363,446.4173,7919.0
2023-03-13 15:00:00,460.46,461.55,460.27,460.53,6947.0,446.1654,447.2216,445.9813,446.2332,6947.0
2023-03-13 15:10:00,460.55,461.92,460.55,461.13,10387.0,446.2526,447.5801,446.2526,446.8146,10387.0
2023-03-13 15:20:00,460.94,460.94,458.62,459.1,13758.0,446.6305,446.6305,444.3825,444.8476,13758.0
2023-03-13 15:30:00,459.45,461.01,459.45,461.01,11193.0,445.1867,446.6983,445.1867,446.6983,11193.0
2023-03-13 15:40:00,460.91,461.65,459.57,459.57,15842.0,446.6014,447.3184,445.303,445.303,15842.0
2023-03-13 15:50:00,459.05,460.13,458.95,459.13,48237.0,444.7992,445.8456,444.7023,444.8767,48237.0
2023-03-13 16:00:00,458.95,458.95,458.95,458.95,116747.0,444.7023,444.7023,444.7023,444.7023,116747.0
2023-03-13 16:10:00,458.95,458.95,458.95,458.95,0.0,444.7023,444.7023,444.7023,444.7023,0.0
2023-03-14 09:30:00,460.37,461.54,457.64,460.55,29054.0,446.0782,447.2119,443.4329,446.2526,29054.0
2023-03-14 09:40:00,460.43,461.07,457.64,457.64,54785.0,446.1363,446.7565,443.4329,443.4329,54785.0
2023-03-14 09:50:00,457.77,459.97,457.64,459.97,27531.0,443.5589,445.6906,443.4329,445.6906,27531.0
2023-03-14 10:00:00,460.43,460.81,459.17,460.79,11285.0,446.1363,446.5045,444.9154,446.4851,11285.0
2023-03-14 10:10:00,460.56,460.76,459.69,460.12,12505.0,446.2623,446.4561,445.4193,445.8359,12505.0
2023-03-14 10:20:00,460.18,461.89,460.18,461.76,17459.0,445.8941,447.551,445.8941,447.425,17459.0
2023-03-14 10:30:00,461.81,463.2,461.81,462.3,31871.0,447.4735,448.8203,447.4735,447.9483,31871.0
2023-03-14 10:40:00,462.13,462.47,460.66,461.49,11480.0,447.7835,448.113,446.3592,447.1634,11480.0
2023-03-14 10:50:00,461.61,462.72,461.61,462.4,17426.0,447.2797,448.3552,447.2797,448.0452,17426.0
2023-03-14 11:00:00,462.58,463.0,462.04,462.3,14480.0,448.2196,448.6265,447.6963,447.9483,14480.0
2023-03-14 11:10:00,462.5,462.55,460.71,460.94,12498.0,448.1421,448.1905,446.4076,446.6305,12498.0
2023-03-14 11:20:00,460.82,461.22,460.43,460.7,9202.0,446.5142,446.9018,446.1363,446.3979,9202.0
2023-03-14 11:30:00,460.81,460.94,459.97,460.28,7724.0,446.5045,446.6305,445.6906,445.991,7724.0
2023-03-14 11:40:00,460.16,460.7,459.83,459.89,8872.0,445.8747,446.3979,445.5549,445.6131,8872.0
2023-03-14 11:50:00,459.97,460.38,459.21,459.63,7987.0,445.6906,446.0879,444.9542,445.3612,7987.0
2023-03-14 12:00:00,459.5,460.05,458.96,459.44,9924.0,445.2352,445.7681,444.712,445.1771,9924.0
2023-03-14 12:10:00,459.46,459.71,459.0,459.2,5973.0,445.1964,445.4387,444.7507,444.9445,5973.0
2023-03-14 12:20:00,459.34,459.68,458.76,458.97,8245.0,445.0802,445.4096,444.5182,444.7216,8245.0
2023-03-14 12:30:00,459.13,459.93,459.04,459.41,4130.0,444.8767,445.6518,444.7895,445.148,4130.0
2023-03-14 12:40:00,458.99,458.99,458.17,458.78,3520.0,444.741,444.741,443.9465,444.5375,3520.0
2023-03-14 12:50:00,458.66,458.8,458.08,458.68,3323.0,444.4213,444.5569,443.8593,444.4406,3323.0
2023-03-14 13:00:00,458.8,459.05,457.3,457.3,6259.0,444.5569,444.7992,443.1035,443.1035,6259.0
2023-03-14 13:10:00,456.84,457.21,455.44,456.26,15703.0,442.6578,443.0163,441.3012,442.0958,15703.0
2023-03-14 13:20:00,456.32,456.79,455.7,456.24,9762.0,442.1539,442.6093,441.5532,442.0764,9762.0
2023-03-14 13:30:00,456.11,456.39,455.2,456.16,13035.0,441.9504,442.2217,441.0687,441.9989,13035.0
2023-03-14 13:40:00,456.4,456.51,454.12,454.4,8473.0,442.2314,442.338,440.0222,440.2935,8473.0
2023-03-14 13:50:00,454.45,455.04,453.8,454.62,11146.0,440.342,440.9137,439.7121,440.5067,11146.0
2023-03-14 14:00:00,454.78,455.33,453.81,454.39,12287.0,440.6617,441.1946,439.7218,440.2838,12287.0
2023-03-14 14:10:00,454.53,454.79,453.85,454.79,7797.0,440.4195,440.6714,439.7606,440.6714,7797.0
2023-03-14 14:20:00,454.88,456.9,454.69,456.63,6259.0,440.7586,442.7159,440.5745,442.4543,6259.0
2023-03-14 14:30:00,456.63,457.23,456.43,456.43,9373.0,442.4543,443.0357,442.2605,442.2605,9373.0
2023-03-14 14:40:00,456.4,456.6,455.94,456.08,5464.0,442.2314,442.4252,441.7857,441.9214,5464.0
2023-03-14 14:50:00,455.88,456.61,455.34,455.34,4855.0,441.7276,442.4349,441.2043,441.2043,4855.0
2023-03-14 15:00:00,455.77,456.07,455.0,455.3,5790.0,441.621,441.9117,440.8749,441.1656,5790.0
2023-03-14 15:10:00,455.37,455.37,454.25,454.83,6883.0,441.2334,441.2334,440.1482,440.7102,6883.0
2023-03-14 15:20:00,455.08,455.08,454.06,454.53,5869.0,440.9524,440.9524,439.9641,440.4195,5869.0
2023-03-14 15:30:00,454.41,456.2,454.41,455.83,13895.0,440.3032,442.0376,440.3032,441.6791,13895.0
2023-03-14 15:40:00,455.52,457.04,455.52,456.92,13104.0,441.3787,442.8516,441.3787,442.7353,13104.0
2023-03-14 15:50:00,457.14,458.87,456.31,458.3,40431.0,442.9485,444.6248,442.1442,444.0724,40431.0
2023-03-14 16:00:00,458.58,458.58,458.58,458.58,233430.0,444.3438,444.3438,444.3438,444.3438,233430.0
2023-03-14 16:10:00,458.58,458.58,458.58,458.58,634.0,444.3438,444.3438,444.3438,444.3438,634.0
2023-03-15 09:30:00,451.44,454.65,451.18,453.02,24990.0,437.4254,440.5358,437.1735,438.9564,24990.0
2023-03-15 09:40:00,453.29,455.24,452.45,452.51,35313.0,439.218,441.1074,438.4041,438.4622,35313.0
2023-03-15 09:50:00,452.46,453.26,451.37,452.09,38775.0,438.4137,439.1889,437.3576,438.0552,38775.0
2023-03-15 10:00:00,451.96,454.4,450.95,454.4,19214.0,437.9293,440.2935,436.9506,440.2935,19214.0
2023-03-15 10:10:00,453.96,455.8,453.96,455.8,7285.0,439.8672,441.6501,439.8672,441.6501,7285.0
2023-03-15 10:20:00,455.77,456.54,455.16,455.37,12506.0,441.621,442.3671,441.0299,441.2334,12506.0
2023-03-15 10:30:00,455.29,455.29,453.0,453.12,8032.0,441.1559,441.1559,438.937,439.0533,8032.0
2023-03-15 10:40:00,452.96,453.58,451.89,453.58,5509.0,438.8982,439.499,437.8614,439.499,5509.0
2023-03-15 10:50:00,453.0,453.85,452.79,453.7,10699.0,438.937,439.7606,438.7335,439.6153,10699.0
2023-03-15 11:00:00,454.03,455.19,453.18,454.34,7121.0,439.935,441.059,439.1114,440.2354,7121.0
2023-03-15 11:10:00,454.27,456.11,454.13,456.11,7207.0,440.1676,441.9504,440.0319,441.9504,7207.0
2023-03-15 11:20:00,455.9,455.9,454.54,454.65,4430.0,441.747,441.747,440.4292,440.5358,4430.0
2023-03-15 11:30:00,454.89,455.66,454.58,455.16,3257.0,440.7683,441.5144,440.4679,441.0299,3257.0
2023-03-15 11:40:00,454.98,455.75,454.15,454.55,8368.0,440.8555,441.6016,440.0513,440.4389,8368.0
2023-03-15 11:50:00,454.36,454.58,453.53,454.36,7014.0,440.2548,440.4679,439.4505,440.2548,7014.0
2023-03-15 12:00:00,454.44,455.1,454.11,454.11,4303.0,440.3323,440.9718,440.0125,440.0125,4303.0
2023-03-15 12:10:00,453.88,454.78,453.87,454.43,3022.0,439.7897,440.6617,439.78,440.3226,3022.0
2023-03-15 12:20:00,454.25,454.47,453.96,454.11,2821.0,440.1482,440.3613,439.8672,440.0125,2821.0
2023-03-15 12:30:00,454.49,455.23,454.49,454.65,2954.0,440.3807,441.0978,440.3807,440.5358,2954.0
2023-03-15 12:40:00,454.56,455.56,454.25,455.49,2289.0,440.4486,441.4175,440.1482,441.3497,2289.0
2023-03-15 12:50:00,455.61,455.61,454.93,455.07,6949.0,441.466,441.466,440.8071,440.9427,6949.0
2023-03-15 13:00:00,455.02,455.29,454.52,455.29,2894.0,440.8943,441.1559,440.4098,441.1559,2894.0
2023-03-15 13:10:00,455.29,456.51,455.24,456.51,9405.0,441.1559,442.338,441.1074,442.338,9405.0
2023-03-15 13:20:00,456.52,457.02,456.33,456.63,4789.0,442.3477,442.8322,442.1636,442.4543,4789.0
2023-03-15 13:30:00,456.52,457.27,456.24,457.27,4401.0,442.3477,443.0744,442.0764,443.0744,4401.0
2023-03-15 13:40:00,457.43,457.43,456.53,456.57,5172.0,443.2295,443.2295,442.3574,442.3962,5172.0
2023-03-15 13:50:00,456.69,457.21,456.69,456.82,5141.0,442.5124,443.0163,442.5124,442.6384,5141.0
2023-03-15 14:00:00,456.89,456.89,456.09,456.09,6244.0,442.7062,442.7062,441.9311,441.9311,6244.0
2023-03-15 14:10:00,456.07,456.61,455.25,456.52,4820.0,441.9117,442.4349,441.1171,442.3477,4820.0
2023-03-15 14:20:00,456.38,459.56,456.38,458.48,7527.0,442.2121,445.2933,442.2121,444.2469,7527.0
2023-03-15 14:30:00,458.76,459.04,457.67,457.78,5142.0,444.5182,444.7895,443.462,443.5686,5142.0
2023-03-15 14:40:00,457.83,458.13,457.14,457.14,8705.0,443.617,443.9077,442.9485,442.9485,8705.0
2023-03-15 14:50:00,457.21,457.97,456.57,457.66,9266.0,443.0163,443.7527,442.3962,443.4523,9266.0
2023-03-15 15:00:00,457.87,458.2,457.15,457.18,10862.0,443.6558,443.9756,442.9581,442.9872,10862.0
2023-03-15 15:10:00,456.84,457.47,456.78,456.98,21005.0,442.6578,443.2682,442.5996,442.7934,21005.0
2023-03-15 15:20:00,456.88,457.62,456.06,456.72,19421.0,442.6965,443.4136,441.902,442.5415,19421.0
2023-03-15 15:30:00,456.55,456.73,454.64,455.38,27165.0,442.3768,442.5512,440.5261,441.2431,27165.0
2023-03-15 15:40:00,455.27,455.48,454.25,454.75,16497.0,441.1365,441.34,440.1482,440.6327,16497.0
2023-03-15 15:50:00,454.74,456.92,453.89,456.71,70397.0,440.623,442.7353,439.7994,442.5318,70397.0
2023-03-15 16:00:00,456.48,456.48,456.48,456.48,246118.0,442.3089,442.3089,442.3089,442.3089,246118.0
2023-03-15 16:10:00,456.48,456.48,456.48,456.48,0.0,442.3089,442.3089,442.3089,442.3089,0.0
2023-03-16 09:30:00,454.68,458.34,453.44,458.05,14415.0,440.5648,444.1112,439.3633,443.8302,14415.0
2023-03-16 09:40:00,458.12,459.2,457.54,458.38,9519.0,443.898,444.9445,443.336,444.15,9519.0
2023-03-16 09:50:00,458.68,459.6,457.56,458.33,8166.0,444.4406,445.3321,443.3554,444.1015,8166.0
2023-03-16 10:00:00,458.68,459.37,457.39,457.39,5543.0,444.4406,445.1092,443.1907,443.1907,5543.0
2023-03-16 10:10:00,457.35,458.13,456.74,457.63,18089.0,443.1519,443.9077,442.5609,443.4232,18089.0
2023-03-16 10:20:00,457.61,460.0,457.36,459.23,8452.0,443.4039,445.7197,443.1616,444.9736,8452.0
2023-03-16 10:30:00,459.19,460.23,458.87,460.23,4545.0,444.9348,445.9425,444.6248,445.9425,4545.0
2023-03-16 10:40:00,459.98,460.45,459.09,459.78,5725.0,445.7003,446.1557,444.8379,445.5065,5725.0
2023-03-16 10:50:00,459.24,462.62,459.24,462.48,6356.0,444.9833,448.2583,444.9833,448.1227,6356.0
2023-03-16 11:00:00,462.64,462.94,460.93,462.0,6734.0,448.2777,448.5684,446.6208,447.6576,6734.0
2023-03-16 11:10:00,461.92,462.06,460.82,461.23,7529.0,447.5801,447.7157,446.5142,446.9115,7529.0
2023-03-16 11:20:00,461.53,463.2,461.38,462.73,10131.0,447.2022,448.8203,447.0568,448.3649,10131.0
2023-03-16 11:30:00,462.83,463.16,461.84,461.84,6368.0,448.4618,448.7816,447.5026,447.5026,6368.0
2023-03-16 11:40:00,461.81,462.89,461.12,462.89,6712.0,447.4735,448.52,446.8049,448.52,6712.0
2023-03-16 11:50:00,462.93,463.83,462.81,463.58,8481.0,448.5587,449.4308,448.4424,449.1885,8481.0
2023-03-16 12:00:00,463.76,464.34,462.8,462.8,7172.0,449.3629,449.9249,448.4327,448.4327,7172.0
2023-03-16 12:10:00,462.81,463.98,462.81,463.44,7869.0,448.4424,449.5761,448.4424,449.0529,7869.0
2023-03-16 12:20:00,463.57,463.7,462.96,462.96,10456.0,449.1788,449.3048,448.5878,448.5878,10456.0
2023-03-16 12:30:00,463.11,463.17,461.88,462.27,9929.0,448.7331,448.7913,447.5413,447.9192,9929.0
2023-03-16 12:40:00,462.59,463.93,462.59,463.9,4643.0,448.2293,449.5277,448.2293,449.4986,4643.0
2023-03-16 12:50:00,464.12,465.9,464.12,465.87,7162.0,449.7118,451.4365,449.7118,451.4074,7162.0
2023-03-16 13:00:00,465.54,466.76,465.45,466.26,6124.0,451.0877,452.2698,451.0005,451.7853,6124.0
2023-03-16 13:10:00,466.24,466.41,465.4,465.46,6593.0,451.766,451.9307,450.952,451.0102,6593.0
2023-03-16 13:20:00,465.75,466.79,465.69,466.45,4819.0,451.2912,452.2989,451.233,451.9694,4819.0
2023-03-16 13:30:00,466.31,466.67,465.94,466.43,7984.0,451.8338,452.1826,451.4753,451.9501,7984.0
2023-03-16 13:40:00,466.53,467.18,466.53,467.13,6839.0,452.047,452.6768,452.047,452.6283,6839.0
2023-03-16 13:50:00,467.05,467.87,466.54,467.62,6786.0,452.5508,453.3454,452.0566,453.1031,6786.0
2023-03-16 14:00:00,467.56,467.75,466.72,467.1,4193.0,453.045,453.2291,452.2311,452.5993,4193.0
2023-03-16 14:10:00,467.11,467.36,466.54,466.79,7035.0,452.6089,452.8512,452.0566,452.2989,7035.0
2023-03-16 14:20:00,466.76,466.81,466.3,466.61,6914.0,452.2698,452.3183,451.8241,452.1245,6914.0
2023-03-16 14:30:00,466.85,466.85,465.7,466.56,8462.0,452.357,452.357,451.2427,452.076,8462.0
2023-03-16 14:40:00,466.7,466.95,466.29,466.39,9798.0,452.2117,452.4539,451.8144,451.9113,9798.0
2023-03-16 14:50:00,466.44,467.48,466.03,467.48,9966.0,451.9597,452.9675,451.5625,452.9675,9966.0
2023-03-16 15:00:00,467.57,468.1,467.4,467.71,5869.0,453.0547,453.5682,452.8899,453.1903,5869.0
2023-03-16 15:10:00,467.6,468.03,467.28,467.29,10364.0,453.0837,453.5004,452.7737,452.7834,10364.0
2023-03-16 15:20:00,467.34,468.51,467.17,467.97,16657.0,452.8318,453.9655,452.6671,453.4422,16657.0
2023-03-16 15:30:00,467.95,468.03,467.35,468.03,10544.0,453.4229,453.5004,452.8415,453.5004,10544.0
2023-03-16 15:40:00,468.03,469.01,467.92,468.6,21295.0,453.5004,454.45,453.3938,454.0527,21295.0
2023-03-16 15:50:00,468.71,469.48,468.39,468.5,89495.0,454.1593,454.9054,453.8492,453.9558,89495.0
2023-03-16 16:00:00,468.5,468.5,468.5,468.5,184494.0,453.9558,453.9558,453.9558,453.9558,184494.0
2023-03-16 16:10:00,468.5,468.5,468.5,468.5,0.0,453.9558,453.9558,453.9558,453.9558,0.0
2023-03-17 09:30:00,468.44,468.87,464.4,466.56,184480.0,453.8977,454.3143,449.9831,452.076,184480.0
2023-03-17 09:40:00,467.08,467.74,464.03,464.31,14299.0,452.5799,453.2194,449.6246,449.8959,14299.0
2023-03-17 09:50:00,464.88,465.41,463.0,463.7,14330.0,450.4482,450.9617,448.6265,449.3048,14330.0
2023-03-17 10:00:00,465.84,466.87,463.8,463.81,5947.0,451.3784,452.3764,449.4017,449.4114,5947.0
2023-03-17 10:10:00,463.8,464.05,462.15,463.65,9243.0,449.4017,449.6439,447.8029,449.2564,9243.0
2023-03-17 10:20:00,463.52,463.52,461.76,462.39,7894.0,449.1304,449.1304,447.425,448.0355,7894.0
2023-03-17 10:30:00,462.62,464.26,462.0,464.26,9102.0,448.2583,449.8474,447.6576,449.8474,9102.0
2023-03-17 10:40:00,464.12,465.5,463.85,465.47,12320.0,449.7118,451.0489,449.4502,451.0199,12320.0
2023-03-17 10:50:00,465.54,465.63,464.25,465.02,8765.0,451.0877,451.1749,449.8377,450.5838,8765.0
2023-03-17 11:00:00,465.11,467.22,464.39,466.6,9940.0,450.671,452.7155,449.9734,452.1148,9940.0
2023-03-17 11:10:00,466.34,466.95,465.47,465.61,5907.0,451.8629,452.4539,451.0199,451.1555,5907.0
2023-03-17 11:20:00,465.77,465.83,464.5,464.65,9233.0,451.3105,451.3687,450.08,450.2253,9233.0
2023-03-17 11:30:00,464.52,464.79,463.68,463.68,6090.0,450.0994,450.361,449.2854,449.2854,6090.0
2023-03-17 11:40:00,463.5,463.5,462.38,462.94,15133.0,449.111,449.111,448.0258,448.5684,15133.0
2023-03-17 11:50:00,462.98,463.75,462.18,463.04,9861.0,448.6072,449.3533,447.832,448.6653,9861.0
2023-03-17 12:00:00,463.03,463.84,463.02,463.42,5844.0,448.6556,449.4405,448.6459,449.0335,5844.0
2023-03-17 12:10:00,463.45,464.14,463.45,463.84,4113.0,449.0626,449.7311,449.0626,449.4405,4113.0
2023-03-17 12:20:00,463.81,463.81,463.12,463.13,3025.0,449.4114,449.4114,448.7428,448.7525,3025.0
2023-03-17 12:30:00,463.32,464.54,462.91,463.2,8967.0,448.9366,450.1187,448.5393,448.8203,8967.0
2023-03-17 12:40:00,463.12,463.43,462.72,462.9,3107.0,448.7428,449.0432,448.3552,448.5296,3107.0
2023-03-17 12:50:00,462.96,463.51,462.84,462.89,5741.0,448.5878,449.1207,448.4715,448.52,5741.0
2023-03-17 13:00:00,462.87,463.05,462.18,462.43,4194.0,448.5006,448.675,447.832,448.0742,4194.0
2023-03-17 13:10:00,462.38,462.64,462.07,462.23,6694.0,448.0258,448.2777,447.7254,447.8804,6694.0
2023-03-17 13:20:00,462.31,463.43,462.31,462.72,5042.0,447.958,449.0432,447.958,448.3552,5042.0
2023-03-17 13:30:00,462.76,463.58,462.76,463.2,6783.0,448.394,449.1885,448.394,448.8203,6783.0
2023-03-17 13:40:00,463.12,464.11,462.47,463.91,12983.0,448.7428,449.7021,448.113,449.5083,12983.0
2023-03-17 13:50:00,464.02,464.73,463.85,464.56,11443.0,449.6149,450.3028,449.4502,450.1381,11443.0
2023-03-17 14:00:00,464.76,465.02,462.89,462.89,10802.0,450.3319,450.5838,448.52,448.52,10802.0
2023-03-17 14:10:00,462.56,462.89,462.06,462.37,10694.0,448.2002,448.52,447.7157,448.0161,10694.0
2023-03-17 14:20:00,462.46,462.6,460.92,461.21,6292.0,448.1033,448.239,446.6111,446.8921,6292.0
2023-03-17 14:30:00,461.12,462.14,461.03,461.51,11881.0,446.8049,447.7932,446.7177,447.1828,11881.0
2023-03-17 14:40:00,461.94,462.11,461.18,461.35,8690.0,447.5994,447.7642,446.863,447.0278,8690.0
2023-03-17 14:50:00,461.16,462.97,460.86,462.05,11730.0,446.8437,448.5975,446.553,447.706,11730.0
2023-03-17 15:00:00,462.19,462.98,462.18,462.78,11534.0,447.8417,448.6072,447.832,448.4134,11534.0
2023-03-17 15:10:00,462.77,463.33,462.24,462.85,10434.0,448.4037,448.9463,447.8901,448.4812,10434.0
2023-03-17 15:20:00,462.97,463.92,462.97,463.6,11959.0,448.5975,449.518,448.5975,449.2079,11959.0
2023-03-17 15:30:00,463.54,463.62,462.18,463.08,16017.0,449.1498,449.2273,447.832,448.7041,16017.0
2023-03-17 15:40:00,463.02,463.34,462.53,462.74,18745.0,448.6459,448.956,448.1711,448.3746,18745.0
2023-03-17 15:50:00,462.91,463.95,462.75,462.82,80613.0,448.5393,449.547,448.3843,448.4521,80613.0
2023-03-17 16:00:00,463.17,463.17,463.17,463.17,668587.0,448.7913,448.7913,448.7913,448.7913,668587.0
2023-03-17 16:10:00,463.17,463.17,463.17,463.17,1408.0,448.7913,448.7913,448.7913,448.7913,1408.0
2023-03-20 09:30:00,463.32,467.22,463.32,467.21,13971.0,448.9366,452.7155,448.9366,452.7058,13971.0
2023-03-20 09:40:00,466.85,468.2,466.27,466.85,7083.0,452.357,453.6651,451.795,452.357,7083.0
2023-03-20 09:50:00,467.62,470.85,467.17,469.94,10727.0,453.1031,456.2328,452.6671,455.3511,10727.0
2023-03-20 10:00:00,470.34,470.56,468.44,468.85,16365.0,455.7387,455.9518,453.8977,454.2949,16365.0
2023-03-20 10:10:00,468.86,468.86,467.26,467.26,12747.0,454.3046,454.3046,452.7543,452.7543,12747.0
2023-03-20 10:20:00,467.34,468.04,466.83,467.95,12112.0,452.8318,453.5101,452.3376,453.4229,12112.0
2023-03-20 10:30:00,467.91,468.42,467.58,468.42,6188.0,453.3841,453.8783,453.0644,453.8783,6188.0
2023-03-20 10:40:00,468.41,468.75,467.74,468.47,4295.0,453.8686,454.198,453.2194,453.9267,4295.0
2023-03-20 10:50:00,468.58,468.58,467.74,467.75,6098.0,454.0333,454.0333,453.2194,453.2291,6098.0
2023-03-20 11:00:00,467.75,469.3,467.74,468.45,6944.0,453.2291,454.731,453.2194,453.9073,6944.0
2023-03-20 11:10:00,468.49,468.58,467.36,467.85,5913.0,453.9461,454.0333,452.8512,453.326,5913.0
2023-03-20 11:20:00,467.63,467.79,467.02,467.61,6203.0,453.1128,453.2678,452.5217,453.0934,6203.0
2023-03-20 11:30:00,467.69,467.81,467.03,467.37,4008.0,453.1709,453.2872,452.5314,452.8609,4008.0
2023-03-20 11:40:00,467.5,467.67,466.86,467.67,11018.0,452.9868,453.1516,452.3667,453.1516,11018.0
2023-03-20 11:50:00,468.0,468.24,467.31,467.71,9010.0,453.4713,453.7039,452.8027,453.1903,9010.0
2023-03-20 12:00:00,467.89,468.37,467.32,467.66,6227.0,453.3647,453.8298,452.8124,453.1419,6227.0
2023-03-20 12:10:00,467.7,468.13,467.12,467.84,9418.0,453.1806,453.5973,452.6186,453.3163,9418.0
2023-03-20 12:20:00,467.66,468.76,467.52,468.75,6168.0,453.1419,454.2077,453.0062,454.198,6168.0
2023-03-20 12:30:00,468.89,469.0,467.96,468.92,6507.0,454.3337,454.4403,453.4326,454.3628,6507.0
2023-03-20 12:40:00,468.95,469.02,468.26,468.61,6387.0,454.3918,454.4597,453.7232,454.0624,6387.0
2023-03-20 12:50:00,468.65,469.76,468.6,469.39,6599.0,454.1011,455.1767,454.0527,454.8182,6599.0
2023-03-20 13:00:00,469.4,470.13,469.12,469.54,7053.0,454.8279,455.5352,454.5565,454.9635,7053.0
2023-03-20 13:10:00,469.48,469.71,469.01,469.37,7119.0,454.9054,455.1282,454.45,454.7988,7119.0
2023-03-20 13:20:00,469.33,469.62,468.88,469.09,7450.0,454.76,455.041,454.324,454.5275,7450.0
2023-03-20 13:30:00,469.18,469.23,468.58,468.87,5741.0,454.6147,454.6631,454.0333,454.3143,5741.0
2023-03-20 13:40:00,468.94,469.22,468.22,468.27,7807.0,454.3821,454.6534,453.6845,453.7329,7807.0
2023-03-20 13:50:00,468.31,468.51,467.98,468.37,4555.0,453.7717,453.9655,453.4519,453.8298,4555.0
2023-03-20 14:00:00,468.4,468.76,467.64,467.64,4563.0,453.8589,454.2077,453.1225,453.1225,4563.0
2023-03-20 14:10:00,467.74,468.17,467.23,467.5,7559.0,453.2194,453.636,452.7252,452.9868,7559.0
2023-03-20 14:20:00,467.49,467.87,467.29,467.61,3678.0,452.9772,453.3454,452.7834,453.0934,3678.0
2023-03-20 14:30:00,467.68,467.69,465.92,466.09,6347.0,453.1613,453.1709,451.4559,451.6206,6347.0
2023-03-20 14:40:00,465.81,466.62,465.64,466.52,3197.0,451.3493,452.1342,451.1846,452.0373,3197.0
2023-03-20 14:50:00,466.5,467.41,466.49,466.65,9925.0,452.0179,452.8996,452.0082,452.1632,9925.0
2023-03-20 15:00:00,466.74,467.3,466.53,466.99,9805.0,452.2504,452.793,452.047,452.4927,9805.0
2023-03-20 15:10:00,466.9,466.91,466.51,466.8,10097.0,452.4055,452.4152,452.0276,452.3086,10097.0
2023-03-20 15:20:00,466.69,468.0,466.33,467.15,14411.0,452.202,453.4713,451.8532,452.6477,14411.0
2023-03-20 15:30:00,467.1,467.48,466.99,467.12,11505.0,452.5993,452.9675,452.4927,452.6186,11505.0
2023-03-20 15:40:00,467.03,467.44,466.52,467.33,26342.0,452.5314,452.9287,452.0373,452.8221,26342.0
2023-03-20 15:50:00,467.51,467.97,466.85,467.09,66861.0,452.9965,453.4422,452.357,452.5896,66861.0
2023-03-20 16:00:00,466.99,466.99,466.99,466.99,212347.0,452.4927,452.4927,452.4927,452.4927,212347.0
2023-03-20 16:10:00,466.99,466.99,466.99,466.99,0.0,452.4927,452.4927,452.4927,452.4927,0.0
2023-03-21 09:30:00,467.93,470.75,467.53,470.19,12422.0,453.4035,456.1359,453.0159,455.5933,12422.0
2023-03-21 09:40:00,469.81,470.29,468.35,469.18,8796.0,455.2251,455.6902,453.8105,454.6147,8796.0
2023-03-21 09:50:00,469.31,469.31,468.24,468.31,9172.0,454.7407,454.7407,453.7039,453.7717,9172.0
2023-03-21 10:00:00,468.31,469.77,468.31,469.08,10735.0,453.7717,455.1864,453.7717,454.5178,10735.0
2023-03-21 10:10:00,469.15,471.12,469.15,470.59,10896.0,454.5856,456.4945,454.5856,455.9809,10896.0
2023-03-21 10:20:00,470.48,470.6,469.52,469.97,8240.0,455.8743,455.9906,454.9441,455.3802,8240.0
2023-03-21 10:30:00,469.71,469.88,469.4,469.84,5060.0,455.1282,455.293,454.8279,455.2542,5060.0
2023-03-21 10:40:00,469.79,470.01,469.17,469.77,3724.0,455.2057,455.4189,454.605,455.1864,3724.0
2023-03-21 10:50:00,469.79,470.38,469.26,469.85,10193.0,455.2057,455.7774,454.6922,455.2639,10193.0
2023-03-21 11:00:00,469.87,469.87,468.78,468.94,5997.0,455.2833,455.2833,454.2271,454.3821,5997.0
2023-03-21 11:10:00,468.9,469.44,468.63,469.44,6314.0,454.3434,454.8666,454.0818,454.8666,6314.0
2023-03-21 11:20:00,469.34,469.94,469.02,469.1,5399.0,454.7697,455.3511,454.4597,454.5372,5399.0
2023-03-21 11:30:00,469.1,469.48,468.89,468.96,10860.0,454.5372,454.9054,454.3337,454.4015,10860.0
2023-03-21 11:40:00,469.09,469.37,467.93,467.94,6253.0,454.5275,454.7988,453.4035,453.4132,6253.0
2023-03-21 11:50:00,468.06,468.16,467.22,467.59,10212.0,453.5295,453.6264,452.7155,453.074,10212.0
2023-03-21 12:00:00,467.62,467.68,466.97,467.42,4314.0,453.1031,453.1613,452.4733,452.9093,4314.0
2023-03-21 12:10:00,467.18,468.19,466.92,467.92,7138.0,452.6768,453.6554,452.4248,453.3938,7138.0
2023-03-21 12:20:00,467.75,468.59,467.54,468.32,8098.0,453.2291,454.043,453.0256,453.7814,8098.0
2023-03-21 12:30:00,468.4,468.58,467.73,468.08,5471.0,453.8589,454.0333,453.2097,453.5488,5471.0
2023-03-21 12:40:00,468.11,468.13,467.11,467.13,5559.0,453.5779,453.5973,452.6089,452.6283,5559.0
2023-03-21 12:50:00,467.23,468.91,467.13,468.56,19712.0,452.7252,454.3531,452.6283,454.0139,19712.0
2023-03-21 13:00:00,468.46,468.76,468.3,468.49,8440.0,453.917,454.2077,453.762,453.9461,8440.0
2023-03-21 13:10:00,468.59,468.69,468.29,468.5,9426.0,454.043,454.1399,453.7523,453.9558,9426.0
2023-03-21 13:20:00,468.5,468.5,467.76,468.05,21113.0,453.9558,453.9558,453.2388,453.5198,21113.0
2023-03-21 13:30:00,468.06,469.35,467.99,469.01,5414.0,453.5295,454.7794,453.4616,454.45,5414.0
2023-03-21 13:40:00,468.99,468.99,468.12,468.2,5208.0,454.4306,454.4306,453.5876,453.6651,5208.0
2023-03-21 13:50:00,468.01,468.01,466.72,466.75,12172.0,453.481,453.481,452.2311,452.2601,12172.0
2023-03-21 14:00:00,466.84,466.94,466.59,466.84,5262.0,452.3473,452.4442,452.1051,452.3473,5262.0
2023-03-21 14:10:00,466.67,466.78,466.26,466.73,6188.0,452.1826,452.2892,451.7853,452.2407,6188.0
2023-03-21 14:20:00,466.94,467.73,466.86,467.57,8901.0,452.4442,453.2097,452.3667,453.0547,8901.0
2023-03-21 14:30:00,467.57,468.35,467.57,467.83,5990.0,453.0547,453.8105,453.0547,453.3066,5990.0
2023-03-21 14:40:00,467.98,468.83,467.98,468.74,15084.0,453.4519,454.2756,453.4519,454.1883,15084.0
2023-03-21 14:50:00,468.71,468.77,468.39,468.74,8595.0,454.1593,454.2174,453.8492,454.1883,8595.0
2023-03-21 15:00:00,468.67,469.81,468.67,469.31,7828.0,454.1205,455.2251,454.1205,454.7407,7828.0
2023-03-21 15:10:00,469.33,470.0,469.33,469.57,5967.0,454.76,455.4092,454.76,454.9926,5967.0
2023-03-21 15:20:00,469.53,469.8,469.36,469.41,8156.0,454.9538,455.2154,454.7891,454.8375,8156.0
2023-03-21 15:30:00,469.49,469.82,469.23,469.75,6437.0,454.9151,455.2348,454.6631,455.167,6437.0
2023-03-21 15:40:00,469.97,470.87,469.88,470.15,17459.0,455.3802,456.2522,455.293,455.5546,17459.0
2023-03-21 15:50:00,470.0,470.57,469.21,469.65,49545.0,455.4092,455.9615,454.6438,455.0701,49545.0
2023-03-21 16:00:00,469.7,469.7,469.7,469.7,197285.0,455.1185,455.1185,455.1185,455.1185,197285.0
2023-03-21 16:10:00,469.7,469.7,469.7,469.7,0.0,455.1185,455.1185,455.1185,455.1185,0.0
2023-03-22 09:30:00,471.95,473.9,470.85,473.33,12829.0,457.2987,459.1882,456.2328,458.6359,12829.0
2023-03-22 09:40:00,473.66,474.77,472.73,473.61,17763.0,458.9556,460.0311,458.0545,458.9072,17763.0
2023-03-22 09:50:00,473.72,474.26,472.03,472.19,6460.0,459.0137,459.537,457.3762,457.5312,6460.0
2023-03-22 10:00:00,472.14,472.64,471.34,472.3,8758.0,457.4828,457.9673,456.7076,457.6378,8758.0
2023-03-22 10:10:00,472.52,473.48,472.03,473.48,3801.0,457.851,458.7812,457.3762,458.7812,3801.0
2023-03-22 10:20:00,473.25,473.25,472.34,473.04,6503.0,458.5583,458.5583,457.6766,458.3549,6503.0
2023-03-22 10:30:00,472.99,473.48,472.85,473.39,5454.0,458.3064,458.7812,458.1708,458.694,5454.0
2023-03-22 10:40:00,473.4,474.27,472.8,472.89,7778.0,458.7037,459.5467,458.1223,458.2095,7778.0
2023-03-22 10:50:00,473.03,473.15,471.57,472.18,8194.0,458.3452,458.4614,456.9305,457.5216,8194.0
2023-03-22 11:00:00,472.2,472.51,471.72,471.87,5546.0,457.5409,457.8413,457.0758,457.2212,5546.0
2023-03-22 11:10:00,471.54,472.62,471.53,472.2,5187.0,456.9014,457.9479,456.8917,457.5409,5187.0
2023-03-22 11:20:00,472.27,472.59,471.9,472.23,6912.0,457.6088,457.9188,457.2502,457.57,6912.0
2023-03-22 11:30:00,472.54,472.54,471.56,471.83,4650.0,457.8704,457.8704,456.9208,457.1824,4650.0
2023-03-22 11:40:00,471.95,472.65,471.77,472.47,3884.0,457.2987,457.977,457.1243,457.8026,3884.0
2023-03-22 11:50:00,472.48,472.79,472.21,472.78,4332.0,457.8122,458.1126,457.5506,458.1029,4332.0
2023-03-22 12:00:00,472.55,472.83,471.81,472.62,13542.0,457.8801,458.1514,457.163,457.9479,13542.0
2023-03-22 12:10:00,472.9,473.77,472.87,473.52,4114.0,458.2192,459.0622,458.1901,458.82,4114.0
2023-03-22 12:20:00,473.41,473.61,472.88,472.89,5187.0,458.7134,458.9072,458.1998,458.2095,5187.0
2023-03-22 12:30:00,472.78,473.01,472.29,472.47,8311.0,458.1029,458.3258,457.6281,457.8026,8311.0
2023-03-22 12:40:00,472.04,472.78,472.02,472.4,3022.0,457.3859,458.1029,457.3665,457.7347,3022.0
2023-03-22 12:50:00,472.25,472.25,471.06,471.35,5451.0,457.5894,457.5894,456.4363,456.7173,5451.0
2023-03-22 13:00:00,471.41,471.49,470.76,471.17,5472.0,456.7755,456.853,456.1456,456.5429,5472.0
2023-03-22 13:10:00,471.23,471.52,471.14,471.32,3002.0,456.601,456.882,456.5138,456.6883,3002.0
2023-03-22 13:20:00,471.88,472.41,471.83,472.4,4853.0,457.2309,457.7444,457.1824,457.7347,4853.0
2023-03-22 13:30:00,472.57,472.6,471.78,472.12,2911.0,457.8994,457.9285,457.134,457.4634,2911.0
2023-03-22 13:40:00,472.23,472.56,472.17,472.46,2121.0,457.57,457.8898,457.5119,457.7929,2121.0
2023-03-22 13:50:00,472.4,472.61,471.41,471.41,5541.0,457.7347,457.9382,456.7755,456.7755,5541.0
2023-03-22 14:00:00,471.72,474.38,471.71,472.96,6073.0,457.0758,459.6533,457.0661,458.2773,6073.0
2023-03-22 14:10:00,473.11,473.79,472.45,473.62,14209.0,458.4227,459.0816,457.7832,458.9168,14209.0
2023-03-22 14:20:00,473.29,473.69,473.07,473.15,6145.0,458.5971,458.9847,458.3839,458.4614,6145.0
2023-03-22 14:30:00,472.96,473.8,472.1,473.0,5126.0,458.2773,459.0913,457.444,458.3161,5126.0
2023-03-22 14:40:00,473.61,474.89,473.29,474.18,7763.0,458.9072,460.1474,458.5971,459.4595,7763.0
2023-03-22 14:50:00,473.85,474.13,471.69,471.69,5699.0,459.1397,459.411,457.0468,457.0468,5699.0
2023-03-22 15:00:00,471.67,471.79,469.23,469.69,9589.0,457.0274,457.1437,454.6631,455.1089,9589.0
2023-03-22 15:10:00,469.7,471.52,469.34,470.93,11782.0,455.1185,456.882,454.7697,456.3104,11782.0
2023-03-22 15:20:00,470.96,472.45,470.73,471.35,16991.0,456.3394,457.7832,456.1166,456.7173,16991.0
2023-03-22 15:30:00,471.48,471.49,469.96,470.68,9581.0,456.8433,456.853,455.3705,456.0681,9581.0
2023-03-22 15:40:00,471.07,471.38,468.99,469.72,16049.0,456.446,456.7464,454.4306,455.1379,16049.0
2023-03-22 15:50:00,469.82,469.82,465.21,465.23,62844.0,455.2348,455.2348,450.7679,450.7873,62844.0
2023-03-22 16:00:00,465.39,465.39,465.39,465.39,111749.0,450.9423,450.9423,450.9423,450.9423,111749.0
2023-03-22 16:10:00,465.39,465.39,465.39,465.39,1268.0,450.9423,450.9423,450.9423,450.9423,1268.0
2023-03-23 09:30:00,466.67,470.41,466.22,468.6,32557.0,452.1826,455.8065,451.7466,454.0527,32557.0
2023-03-23 09:40:00,468.59,469.88,466.96,468.69,14388.0,454.043,455.293,452.4636,454.1399,14388.0
2023-03-23 09:50:00,469.03,469.6,467.63,468.52,13191.0,454.4693,455.0216,453.1128,453.9752,13191.0
2023-03-23 10:00:00,468.58,469.77,468.15,468.33,10401.0,454.0333,455.1864,453.6167,453.7911,10401.0
2023-03-23 10:10:00,468.33,468.83,467.71,467.96,8060.0,453.7911,454.2756,453.1903,453.4326,8060.0
2023-03-23 10:20:00,467.79,468.23,466.98,467.69,17208.0,453.2678,453.6942,452.483,453.1709,17208.0
2023-03-23 10:30:00,467.79,467.86,466.42,466.86,17988.0,453.2678,453.3357,451.9404,452.3667,17988.0
2023-03-23 10:40:00,466.75,466.85,465.54,465.86,8211.0,452.2601,452.357,451.0877,451.3978,8211.0
2023-03-23 10:50:00,465.94,468.41,465.93,467.11,14172.0,451.4753,453.8686,451.4656,452.6089,14172.0
2023-03-23 11:00:00,467.53,468.59,466.64,467.33,31480.0,453.0159,454.043,452.1535,452.8221,31480.0
2023-03-23 11:10:00,467.44,467.5,465.73,466.05,11242.0,452.9287,452.9868,451.2718,451.5819,11242.0
2023-03-23 11:20:00,465.74,465.87,464.19,464.75,11330.0,451.2815,451.4074,449.7796,450.3222,11330.0
2023-03-23 11:30:00,464.89,465.97,464.84,465.79,5108.0,450.4579,451.5043,450.4094,451.3299,5108.0
2023-03-23 11:40:00,465.55,465.89,464.94,464.94,15519.0,451.0974,451.4268,450.5063,450.5063,15519.0
2023-03-23 11:50:00,464.94,465.35,464.33,464.4,6855.0,450.5063,450.9036,449.9153,449.9831,6855.0
2023-03-23 12:00:00,464.61,464.61,463.65,464.06,10455.0,450.1866,450.1866,449.2564,449.6536,10455.0
2023-03-23 12:10:00,464.15,464.34,463.5,463.76,11668.0,449.7408,449.9249,449.111,449.3629,11668.0
2023-03-23 12:20:00,463.75,463.75,462.49,462.51,33404.0,449.3533,449.3533,448.1324,448.1518,33404.0
2023-03-23 12:30:00,462.58,463.51,461.44,461.65,16118.0,448.2196,449.1207,447.115,447.3184,16118.0
2023-03-23 12:40:00,461.69,461.69,460.52,460.52,6439.0,447.3572,447.3572,446.2235,446.2235,6439.0
2023-03-23 12:50:00,460.41,460.42,459.39,459.39,8925.0,446.1169,446.1266,445.1286,445.1286,8925.0
2023-03-23 13:00:00,459.37,460.01,458.27,458.27,13301.0,445.1092,445.7294,444.0434,444.0434,13301.0
2023-03-23 13:10:00,458.27,458.33,456.48,456.49,15095.0,444.0434,444.1015,442.3089,442.3186,15095.0
2023-03-23 13:20:00,456.64,456.65,453.74,453.79,34326.0,442.464,442.4737,439.654,439.7025,34326.0
2023-03-23 13:30:00,453.99,454.0,452.6,452.6,21103.0,439.8962,439.9059,438.5494,438.5494,21103.0
2023-03-23 13:40:00,452.55,454.22,452.1,452.37,15515.0,438.501,440.1191,438.0649,438.3265,15515.0
2023-03-23 13:50:00,452.24,452.49,451.27,452.49,19845.0,438.2006,438.4428,437.2607,438.4428,19845.0
2023-03-23 14:00:00,452.49,452.64,451.23,451.93,37382.0,438.4428,438.5882,437.2219,437.9002,37382.0
2023-03-23 14:10:00,452.09,452.09,450.0,450.0,36846.0,438.0552,438.0552,436.0301,436.0301,36846.0
2023-03-23 14:20:00,450.03,450.18,447.08,447.47,37208.0,436.0592,436.2045,433.2008,433.5787,37208.0
2023-03-23 14:30:00,447.47,447.97,446.28,446.41,21647.0,433.5787,434.0631,432.4256,432.5516,21647.0
2023-03-23 14:40:00,446.45,446.45,444.16,445.12,20924.0,432.5903,432.5903,430.3714,431.3016,20924.0
2023-03-23 14:50:00,445.0,445.28,443.14,444.34,27426.0,431.1853,431.4566,429.3831,430.5458,27426.0
2023-03-23 15:00:00,444.48,446.76,443.66,445.58,47446.0,430.6815,432.8907,429.8869,431.7473,47446.0
2023-03-23 15:10:00,445.71,446.24,444.43,444.45,34153.0,431.8733,432.3868,430.633,430.6524,34153.0
2023-03-23 15:20:00,444.6,444.97,443.32,444.56,42268.0,430.7978,431.1563,429.5575,430.759,42268.0
2023-03-23 15:30:00,444.4,446.87,444.16,446.73,27786.0,430.604,432.9973,430.3714,432.8616,27786.0
2023-03-23 15:40:00,446.58,447.53,445.93,445.93,54356.0,432.7163,433.6368,432.0865,432.0865,54356.0
2023-03-23 15:50:00,446.07,446.96,445.55,446.13,234787.0,432.2221,433.0845,431.7183,432.2803,234787.0
2023-03-23 16:00:00,446.3,446.3,446.3,446.3,212035.0,432.445,432.445,432.445,432.445,212035.0
2023-03-23 16:10:00,446.3,446.3,446.3,446.3,0.0,432.445,432.445,432.445,432.445,0.0
2023-03-24 09:30:00,445.62,445.98,440.31,443.27,55422.0,431.7861,432.1349,426.6409,429.509,55422.0
2023-03-24 09:40:00,443.2,445.43,442.93,445.37,33535.0,429.4412,431.602,429.1796,431.5438,33535.0
2023-03-24 09:50:00,445.53,446.22,444.15,444.48,28175.0,431.6989,432.3675,430.3617,430.6815,28175.0
2023-03-24 10:00:00,444.48,446.63,444.24,445.9,62653.0,430.6815,432.7647,430.4489,432.0574,62653.0
2023-03-24 10:10:00,445.83,447.22,445.0,446.38,27025.0,431.9896,433.3364,431.1853,432.5225,27025.0
2023-03-24 10:20:00,446.52,448.99,446.52,448.55,29999.0,432.6581,435.0515,432.6581,434.6251,29999.0
2023-03-24 10:30:00,448.67,450.06,448.2,448.3,25711.0,434.7414,436.0883,434.286,434.3829,25711.0
2023-03-24 10:40:00,448.23,448.24,446.19,446.36,19197.0,434.3151,434.3248,432.3384,432.5031,19197.0
2023-03-24 10:50:00,446.22,447.36,446.01,447.16,19191.0,432.3675,433.4721,432.164,433.2783,19191.0
2023-03-24 11:00:00,447.15,447.45,446.38,447.43,25855.0,433.2686,433.5593,432.5225,433.5399,25855.0
2023-03-24 11:10:00,447.41,448.2,446.92,447.45,21057.0,433.5205,434.286,433.0457,433.5593,21057.0
2023-03-24 11:20:00,447.61,449.42,447.44,448.14,15942.0,433.7143,435.4681,433.5496,434.2279,15942.0
2023-03-24 11:30:00,448.14,448.69,447.43,448.59,41691.0,434.2279,434.7608,433.5399,434.6639,41691.0
2023-03-24 11:40:00,448.69,450.83,448.65,449.99,26542.0,434.7608,436.8343,434.722,436.0204,26542.0
2023-03-24 11:50:00,449.9,450.82,449.35,450.61,22265.0,435.9332,436.8247,435.4003,436.6212,22265.0
2023-03-24 12:00:00,450.63,451.23,450.2,450.38,15932.0,436.6406,437.2219,436.2239,436.3983,15932.0
2023-03-24 12:10:00,450.12,450.48,449.12,449.28,5045.0,436.1464,436.4952,435.1774,435.3325,5045.0
2023-03-24 12:20:00,449.29,450.36,449.15,450.15,17455.0,435.3422,436.3789,435.2065,436.1755,17455.0
2023-03-24 12:30:00,450.31,451.13,450.29,450.52,12608.0,436.3305,437.125,436.3111,436.534,12608.0
2023-03-24 12:40:00,450.59,452.3,450.56,452.25,77686.0,436.6018,438.2587,436.5727,438.2103,77686.0
2023-03-24 12:50:00,452.25,453.12,451.59,452.88,26391.0,438.2103,439.0533,437.5708,438.8207,26391.0
2023-03-24 13:00:00,452.91,454.32,452.88,453.87,14520.0,438.8498,440.216,438.8207,439.78,14520.0
2023-03-24 13:10:00,453.85,454.01,452.9,453.22,12626.0,439.7606,439.9156,438.8401,439.1502,12626.0
2023-03-24 13:20:00,453.29,455.02,453.16,454.4,14374.0,439.218,440.8943,439.092,440.2935,14374.0
2023-03-24 13:30:00,454.51,455.01,453.88,454.78,12202.0,440.4001,440.8846,439.7897,440.6617,12202.0
2023-03-24 13:40:00,454.87,454.89,452.85,453.03,18365.0,440.7489,440.7683,438.7916,438.966,18365.0
2023-03-24 13:50:00,452.95,453.36,452.51,453.36,12037.0,438.8885,439.2858,438.4622,439.2858,12037.0
2023-03-24 14:00:00,453.44,453.58,453.12,453.51,8340.0,439.3633,439.499,439.0533,439.4311,8340.0
2023-03-24 14:10:00,453.37,454.76,453.34,454.12,9312.0,439.2955,440.6423,439.2664,440.0222,9312.0
2023-03-24 14:20:00,454.26,454.62,453.95,454.24,7949.0,440.1579,440.5067,439.8575,440.1385,7949.0
2023-03-24 14:30:00,454.43,455.06,454.14,455.06,8194.0,440.3226,440.933,440.0416,440.933,8194.0
2023-03-24 14:40:00,454.93,455.25,454.56,454.96,9037.0,440.8071,441.1171,440.4486,440.8361,9037.0
2023-03-24 14:50:00,454.78,455.2,454.59,454.59,17146.0,440.6617,441.0687,440.4776,440.4776,17146.0
2023-03-24 15:00:00,454.6,454.6,453.66,453.81,15923.0,440.4873,440.4873,439.5765,439.7218,15923.0
2023-03-24 15:10:00,453.93,455.52,453.65,455.17,16313.0,439.8381,441.3787,439.5668,441.0396,16313.0
2023-03-24 15:20:00,455.31,456.57,454.94,456.28,15357.0,441.1753,442.3962,440.8168,442.1152,15357.0
2023-03-24 15:30:00,456.49,456.62,455.24,455.33,20191.0,442.3186,442.4446,441.1074,441.1946,20191.0
2023-03-24 15:40:00,455.26,455.63,455.04,455.37,26774.0,441.1268,441.4853,440.9137,441.2334,26774.0
2023-03-24 15:50:00,455.27,456.87,454.83,456.8,101456.0,441.1365,442.6868,440.7102,442.619,101456.0
2023-03-24 16:00:00,456.69,456.69,456.69,456.69,228356.0,442.5124,442.5124,442.5124,442.5124,228356.0
2023-03-24 16:10:00,456.69,456.69,456.69,456.69,0.0,442.5124,442.5124,442.5124,442.5124,0.0
2023-03-27 09:30:00,467.83,470.34,466.06,466.49,40138.0,453.3066,455.7387,451.5915,452.0082,40138.0
2023-03-27 09:40:00,466.38,466.93,464.35,464.65,5819.0,451.9016,452.4345,449.9346,450.2253,5819.0
2023-03-27 09:50:00,464.4,465.88,464.08,465.02,24248.0,449.9831,451.4171,449.673,450.5838,24248.0
2023-03-27 10:00:00,465.03,465.38,463.58,465.38,18083.0,450.5935,450.9327,449.1885,450.9327,18083.0
2023-03-27 10:10:00,465.41,466.24,464.51,465.26,25491.0,450.9617,451.766,450.0897,450.8164,25491.0
2023-03-27 10:20:00,465.26,465.47,464.14,464.6,9955.0,450.8164,451.0199,449.7311,450.1769,9955.0
2023-03-27 10:30:00,464.61,464.63,462.62,463.06,9643.0,450.1866,450.2059,448.2583,448.6847,9643.0
2023-03-27 10:40:00,463.02,463.43,462.32,463.43,23996.0,448.6459,449.0432,447.9676,449.0432,23996.0
2023-03-27 10:50:00,463.17,463.86,462.25,462.25,7835.0,448.7913,449.4598,447.8998,447.8998,7835.0
2023-03-27 11:00:00,462.86,463.35,462.47,462.97,4692.0,448.4909,448.9657,448.113,448.5975,4692.0
2023-03-27 11:10:00,463.04,464.05,462.95,463.17,10639.0,448.6653,449.6439,448.5781,448.7913,10639.0
2023-03-27 11:20:00,463.34,464.6,462.88,464.08,16447.0,448.956,450.1769,448.5103,449.673,16447.0
2023-03-27 11:30:00,464.23,464.65,463.69,464.06,4625.0,449.8184,450.2253,449.2951,449.6536,4625.0
2023-03-27 11:40:00,464.06,465.12,463.92,465.12,7590.0,449.6536,450.6807,449.518,450.6807,7590.0
2023-03-27 11:50:00,465.2,465.32,464.42,464.88,8469.0,450.7582,450.8745,450.0025,450.4482,8469.0
2023-03-27 12:00:00,464.69,465.55,464.41,464.41,3609.0,450.2641,451.0974,449.9928,449.9928,3609.0
2023-03-27 12:10:00,464.45,465.43,464.12,464.81,11464.0,450.0315,450.9811,449.7118,450.3803,11464.0
2023-03-27 12:20:00,464.72,465.1,464.41,464.71,20233.0,450.2931,450.6613,449.9928,450.2835,20233.0
2023-03-27 12:30:00,464.81,465.18,464.46,465.02,7879.0,450.3803,450.7389,450.0412,450.5838,7879.0
2023-03-27 12:40:00,465.0,465.31,464.64,465.19,10170.0,450.5645,450.8648,450.2156,450.7486,10170.0
2023-03-27 12:50:00,465.22,465.27,464.46,464.66,13670.0,450.7776,450.8261,450.0412,450.235,13670.0
2023-03-27 13:00:00,464.66,465.51,464.66,465.33,5443.0,450.235,451.0586,450.235,450.8842,5443.0
2023-03-27 13:10:00,465.18,466.56,465.17,466.41,6038.0,450.7389,452.076,450.7292,451.9307,6038.0
2023-03-27 13:20:00,466.73,467.58,466.68,467.19,8285.0,452.2407,453.0644,452.1923,452.6865,8285.0
2023-03-27 13:30:00,467.14,467.67,466.94,467.02,17790.0,452.638,453.1516,452.4442,452.5217,17790.0
2023-03-27 13:40:00,467.2,467.79,467.11,467.74,9724.0,452.6962,453.2678,452.6089,453.2194,9724.0
2023-03-27 13:50:00,467.77,467.78,466.72,466.93,9305.0,453.2485,453.2581,452.2311,452.4345,9305.0
2023-03-27 14:00:00,466.81,466.81,465.88,465.97,7264.0,452.3183,452.3183,451.4171,451.5043,7264.0
2023-03-27 14:10:00,465.97,466.33,465.14,465.35,5407.0,451.5043,451.8532,450.7001,450.9036,5407.0
2023-03-27 14:20:00,465.53,465.94,465.33,465.91,5721.0,451.078,451.4753,450.8842,451.4462,5721.0
2023-03-27 14:30:00,465.87,466.51,465.86,466.51,5808.0,451.4074,452.0276,451.3978,452.0276,5808.0
2023-03-27 14:40:00,466.42,466.42,465.8,466.2,4460.0,451.9404,451.9404,451.3396,451.7272,4460.0
2023-03-27 14:50:00,466.3,467.07,466.15,466.67,6329.0,451.8241,452.5702,451.6787,452.1826,6329.0
2023-03-27 15:00:00,466.64,466.64,465.64,465.86,4583.0,452.1535,452.1535,451.1846,451.3978,4583.0
2023-03-27 15:10:00,465.91,466.26,465.63,465.77,6879.0,451.4462,451.7853,451.1749,451.3105,6879.0
2023-03-27 15:20:00,465.91,467.29,465.79,467.26,12344.0,451.4462,452.7834,451.3299,452.7543,12344.0
2023-03-27 15:30:00,467.43,467.78,465.88,466.07,21212.0,452.919,453.2581,451.4171,451.6012,21212.0
2023-03-27 15:40:00,466.02,466.17,464.99,465.43,14203.0,451.5528,451.6981,450.5548,450.9811,14203.0
2023-03-27 15:50:00,465.26,465.71,463.83,464.45,80962.0,450.8164,451.2524,449.4308,450.0315,80962.0
2023-03-27 16:00:00,463.97,463.97,463.97,463.97,188432.0,449.5664,449.5664,449.5664,449.5664,188432.0
2023-03-27 16:10:00,463.97,463.97,463.97,463.97,0.0,449.5664,449.5664,449.5664,449.5664,0.0
2023-03-28 09:30:00,467.88,469.56,465.12,469.0,22532.0,453.355,454.9829,450.6807,454.4403,22532.0
2023-03-28 09:40:00,469.0,469.5,468.47,469.07,8841.0,454.4403,454.9248,453.9267,454.5081,8841.0
2023-03-28 09:50:00,468.78,469.41,468.27,468.89,7423.0,454.2271,454.8375,453.7329,454.3337,7423.0
2023-03-28 10:00:00,468.21,468.68,467.75,468.49,4242.0,453.6748,454.1302,453.2291,453.9461,4242.0
2023-03-28 10:10:00,468.09,468.28,467.32,467.54,6624.0,453.5585,453.7426,452.8124,453.0256,6624.0
2023-03-28 10:20:00,467.57,467.57,466.83,466.92,4866.0,453.0547,453.0547,452.3376,452.4248,4866.0
2023-03-28 10:30:00,466.99,467.63,466.63,466.71,7858.0,452.4927,453.1128,452.1438,452.2214,7858.0
2023-03-28 10:40:00,466.78,467.91,466.78,467.69,5493.0,452.2892,453.3841,452.2892,453.1709,5493.0
2023-03-28 10:50:00,467.74,468.29,466.85,468.14,6554.0,453.2194,453.7523,452.357,453.607,6554.0
2023-03-28 11:00:00,468.25,468.45,467.44,468.08,3698.0,453.7136,453.9073,452.9287,453.5488,3698.0
2023-03-28 11:10:00,468.11,469.18,467.85,469.11,8696.0,453.5779,454.6147,453.326,454.5469,8696.0
2023-03-28 11:20:00,469.1,469.1,468.21,468.42,6177.0,454.5372,454.5372,453.6748,453.8783,6177.0
2023-03-28 11:30:00,468.4,468.65,467.98,468.01,19396.0,453.8589,454.1011,453.4519,453.481,19396.0
2023-03-28 11:40:00,468.0,468.01,467.6,467.81,4149.0,453.4713,453.481,453.0837,453.2872,4149.0
2023-03-28 11:50:00,467.92,468.48,467.83,468.31,3911.0,453.3938,453.9364,453.3066,453.7717,3911.0
2023-03-28 12:00:00,468.28,468.31,467.16,467.16,4221.0,453.7426,453.7717,452.6574,452.6574,4221.0
2023-03-28 12:10:00,467.15,467.68,466.98,467.16,5241.0,452.6477,453.1613,452.483,452.6574,5241.0
2023-03-28 12:20:00,467.16,467.69,467.13,467.5,3014.0,452.6574,453.1709,452.6283,452.9868,3014.0
2023-03-28 12:30:00,467.4,467.54,467.11,467.49,1772.0,452.8899,453.0256,452.6089,452.9772,1772.0
2023-03-28 12:40:00,467.24,467.24,466.41,466.5,2395.0,452.7349,452.7349,451.9307,452.0179,2395.0
2023-03-28 12:50:00,466.48,466.6,465.72,466.5,10254.0,451.9985,452.1148,451.2621,452.0179,10254.0
2023-03-28 13:00:00,466.47,466.47,465.82,465.98,3567.0,451.9888,451.9888,451.359,451.514,3567.0
2023-03-28 13:10:00,465.7,465.7,464.59,465.0,17581.0,451.2427,451.2427,450.1672,450.5645,17581.0
2023-03-28 13:20:00,465.01,465.52,464.25,464.32,4142.0,450.5741,451.0683,449.8377,449.9056,4142.0
2023-03-28 13:30:00,464.19,464.33,463.18,463.18,5367.0,449.7796,449.9153,448.801,448.801,5367.0
2023-03-28 13:40:00,463.05,463.14,461.53,461.62,10848.0,448.675,448.7622,447.2022,447.2894,10848.0
2023-03-28 13:50:00,461.45,461.61,460.22,460.23,9479.0,447.1247,447.2797,445.9328,445.9425,9479.0
2023-03-28 14:00:00,460.08,460.45,458.59,458.64,16927.0,445.7972,446.1557,444.3534,444.4019,16927.0
2023-03-28 14:10:00,458.73,458.8,457.8,458.67,19184.0,444.4891,444.5569,443.588,444.431,19184.0
2023-03-28 14:20:00,458.66,459.51,458.51,459.5,8887.0,444.4213,445.2449,444.2759,445.2352,8887.0
2023-03-28 14:30:00,459.52,459.66,458.5,459.15,9796.0,445.2546,445.3902,444.2662,444.8961,9796.0
2023-03-28 14:40:00,459.31,460.01,459.31,459.84,4826.0,445.0511,445.7294,445.0511,445.5646,4826.0
2023-03-28 14:50:00,459.86,460.42,459.62,459.65,7807.0,445.584,446.1266,445.3515,445.3805,7807.0
2023-03-28 15:00:00,459.74,460.52,459.69,460.52,7872.0,445.4677,446.2235,445.4193,446.2235,7872.0
2023-03-28 15:10:00,460.55,460.62,459.33,459.43,6997.0,446.2526,446.3204,445.0705,445.1674,6997.0
2023-03-28 15:20:00,459.48,459.48,457.86,458.02,13998.0,445.2158,445.2158,443.6461,443.8011,13998.0
2023-03-28 15:30:00,458.02,460.0,457.59,457.68,30482.0,443.8011,445.7197,443.3845,443.4717,30482.0
2023-03-28 15:40:00,457.71,458.42,457.45,457.75,30629.0,443.5008,444.1887,443.2488,443.5395,30629.0
2023-03-28 15:50:00,457.9,458.69,457.44,458.6,53943.0,443.6849,444.4503,443.2391,444.3631,53943.0
2023-03-28 16:00:00,458.53,458.53,458.53,458.53,117834.0,444.2953,444.2953,444.2953,444.2953,117834.0
2023-03-28 16:10:00,458.53,458.53,458.53,458.53,0.0,444.2953,444.2953,444.2953,444.2953,0.0
2023-03-29 09:30:00,459.82,460.05,456.02,457.16,32881.0,445.5453,445.7681,441.8632,442.9678,32881.0
2023-03-29 09:40:00,456.47,458.98,455.86,458.02,21523.0,442.2993,444.7313,441.7082,443.8011,21523.0
2023-03-29 09:50:00,457.86,459.21,457.85,458.9,10038.0,443.6461,444.9542,443.6364,444.6538,10038.0
2023-03-29 10:00:00,458.41,458.75,457.03,457.75,7045.0,444.179,444.5085,442.8419,443.5395,7045.0
2023-03-29 10:10:00,457.86,457.86,455.77,456.22,6409.0,443.6461,443.6461,441.621,442.057,6409.0
2023-03-29 10:20:00,456.1,456.34,455.81,456.19,8413.0,441.9407,442.1733,441.6597,442.028,8413.0
2023-03-29 10:30:00,456.34,456.34,455.28,455.53,7975.0,442.1733,442.1733,441.1462,441.3884,7975.0
2023-03-29 10:40:00,455.6,455.94,454.46,455.43,5997.0,441.4563,441.7857,440.3517,441.2915,5997.0
2023-03-29 10:50:00,455.41,456.11,455.25,456.0,5685.0,441.2722,441.9504,441.1171,441.8438,5685.0
2023-03-29 11:00:00,455.76,455.84,455.31,455.84,3936.0,441.6113,441.6888,441.1753,441.6888,3936.0
2023-03-29 11:10:00,455.7,455.84,454.86,454.87,5192.0,441.5532,441.6888,440.7392,440.7489,5192.0
2023-03-29 11:20:00,454.85,455.26,453.9,454.37,4970.0,440.7295,441.1268,439.809,440.2645,4970.0
2023-03-29 11:30:00,454.13,454.85,454.13,454.47,3052.0,440.0319,440.7295,440.0319,440.3613,3052.0
2023-03-29 11:40:00,454.53,454.53,453.39,453.59,3096.0,440.4195,440.4195,439.3149,439.5087,3096.0
2023-03-29 11:50:00,453.6,455.16,453.44,455.06,7140.0,439.5184,441.0299,439.3633,440.933,7140.0
2023-03-29 12:00:00,455.28,455.62,454.94,455.45,11056.0,441.1462,441.4756,440.8168,441.3109,11056.0
2023-03-29 12:10:00,455.42,455.79,455.28,455.79,4040.0,441.2819,441.6404,441.1462,441.6404,4040.0
2023-03-29 12:20:00,455.49,455.79,455.34,455.35,8214.0,441.3497,441.6404,441.2043,441.214,8214.0
2023-03-29 12:30:00,455.56,456.12,455.46,455.66,2879.0,441.4175,441.9601,441.3206,441.5144,2879.0
2023-03-29 12:40:00,456.11,456.72,456.11,456.72,1491.0,441.9504,442.5415,441.9504,442.5415,1491.0
2023-03-29 12:50:00,456.73,456.99,456.14,456.17,3810.0,442.5512,442.8031,441.9795,442.0086,3810.0
2023-03-29 13:00:00,456.34,456.87,456.22,456.83,4416.0,442.1733,442.6868,442.057,442.6481,4416.0
2023-03-29 13:10:00,456.66,456.72,455.79,455.94,6069.0,442.4834,442.5415,441.6404,441.7857,6069.0
2023-03-29 13:20:00,455.94,455.94,455.09,455.16,4339.0,441.7857,441.7857,440.9621,441.0299,4339.0
2023-03-29 13:30:00,455.35,455.52,454.82,454.82,9326.0,441.214,441.3787,440.7005,440.7005,9326.0
2023-03-29 13:40:00,454.78,454.89,453.83,453.83,5254.0,440.6617,440.7683,439.7412,439.7412,5254.0
2023-03-29 13:50:00,453.86,455.0,453.86,454.85,3613.0,439.7703,440.8749,439.7703,440.7295,3613.0
2023-03-29 14:00:00,455.07,455.13,454.29,454.68,5500.0,440.9427,441.0009,440.1869,440.5648,5500.0
2023-03-29 14:10:00,454.84,455.34,454.69,454.71,9805.0,440.7199,441.2043,440.5745,440.5939,9805.0
2023-03-29 14:20:00,454.6,454.92,454.46,454.92,4005.0,440.4873,440.7974,440.3517,440.7974,4005.0
2023-03-29 14:30:00,454.92,455.39,454.91,455.39,4594.0,440.7974,441.2528,440.7877,441.2528,4594.0
2023-03-29 14:40:00,455.29,456.12,455.27,456.12,5449.0,441.1559,441.9601,441.1365,441.9601,5449.0
2023-03-29 14:50:00,456.0,456.01,455.36,455.69,10423.0,441.8438,441.8535,441.2237,441.5435,10423.0
2023-03-29 15:00:00,455.77,456.28,455.25,455.4,9022.0,441.621,442.1152,441.1171,441.2625,9022.0
2023-03-29 15:10:00,455.37,455.99,455.31,455.58,9270.0,441.2334,441.8342,441.1753,441.4369,9270.0
2023-03-29 15:20:00,455.68,456.17,455.56,455.94,6435.0,441.5338,442.0086,441.4175,441.7857,6435.0
2023-03-29 15:30:00,455.85,456.22,455.38,455.51,15587.0,441.6985,442.057,441.2431,441.3691,15587.0
2023-03-29 15:40:00,455.39,456.07,455.07,455.7,36259.0,441.2528,441.9117,440.9427,441.5532,36259.0
2023-03-29 15:50:00,455.68,456.92,455.51,456.3,60326.0,441.5338,442.7353,441.3691,442.1345,60326.0
2023-03-29 16:00:00,456.17,456.17,456.17,456.17,123154.0,442.0086,442.0086,442.0086,442.0086,123154.0
2023-03-29 16:10:00,456.17,456.17,456.17,456.17,0.0,442.0086,442.0086,442.0086,442.0086,0.0
2023-03-30 09:30:00,457.74,457.74,455.07,455.61,10828.0,443.5298,443.5298,440.9427,441.466,10828.0
2023-03-30 09:40:00,456.35,456.83,454.58,455.6,7687.0,442.183,442.6481,440.4679,441.4563,7687.0
2023-03-30 09:50:00,455.4,455.9,454.66,455.0,5747.0,441.2625,441.747,440.5454,440.8749,5747.0
2023-03-30 10:00:00,454.85,455.0,453.41,453.41,6461.0,440.7295,440.8749,439.3343,439.3343,6461.0
2023-03-30 10:10:00,453.5,454.47,453.06,454.09,7322.0,439.4215,440.3613,438.9951,439.9931,7322.0
2023-03-30 10:20:00,454.14,454.58,453.55,453.72,8146.0,440.0416,440.4679,439.4699,439.6346,8146.0
2023-03-30 10:30:00,453.91,454.0,452.78,453.09,7757.0,439.8187,439.9059,438.7238,439.0242,7757.0
2023-03-30 10:40:00,453.15,454.0,453.14,453.98,9091.0,439.0823,439.9059,439.0726,439.8866,9091.0
2023-03-30 10:50:00,453.82,455.03,453.81,454.59,12523.0,439.7315,440.904,439.7218,440.4776,12523.0
2023-03-30 11:00:00,454.46,454.69,454.25,454.4,5308.0,440.3517,440.5745,440.1482,440.2935,5308.0
2023-03-30 11:10:00,454.4,454.45,452.49,453.14,8616.0,440.2935,440.342,438.4428,439.0726,8616.0
2023-03-30 11:20:00,453.16,453.96,453.16,453.75,2914.0,439.092,439.8672,439.092,439.6637,2914.0
2023-03-30 11:30:00,453.44,453.52,452.77,453.28,13244.0,439.3633,439.4408,438.7141,439.2083,13244.0
2023-03-30 11:40:00,453.47,453.85,453.33,453.58,7725.0,439.3924,439.7606,439.2567,439.499,7725.0
2023-03-30 11:50:00,453.55,453.67,452.81,452.81,4561.0,439.4699,439.5862,438.7529,438.7529,4561.0
2023-03-30 12:00:00,452.85,452.85,451.86,452.05,3637.0,438.7916,438.7916,437.8324,438.0165,3637.0
2023-03-30 12:10:00,451.86,452.3,451.5,452.28,4735.0,437.8324,438.2587,437.4835,438.2393,4735.0
2023-03-30 12:20:00,452.08,452.08,451.68,451.68,3122.0,438.0455,438.0455,437.658,437.658,3122.0
2023-03-30 12:30:00,451.64,451.64,450.66,450.68,4411.0,437.6192,437.6192,436.6696,436.689,4411.0
2023-03-30 12:40:00,450.61,450.86,449.6,449.77,6749.0,436.6212,436.8634,435.6425,435.8073,6749.0
2023-03-30 12:50:00,450.0,450.55,449.9,450.34,4770.0,436.0301,436.563,435.9332,436.3596,4770.0
2023-03-30 13:00:00,450.27,451.72,450.23,451.45,10015.0,436.2917,437.6967,436.253,437.4351,10015.0
2023-03-30 13:10:00,451.75,452.78,451.65,452.37,10528.0,437.7258,438.7238,437.6289,438.3265,10528.0
2023-03-30 13:20:00,452.56,452.6,451.79,452.05,28826.0,438.5106,438.5494,437.7645,438.0165,28826.0
2023-03-30 13:30:00,452.0,452.49,451.61,452.4,10910.0,437.968,438.4428,437.5901,438.3556,10910.0
2023-03-30 13:40:00,452.53,454.04,452.4,454.04,9641.0,438.4816,439.9447,438.3556,439.9447,9641.0
2023-03-30 13:50:00,454.04,454.37,453.9,454.37,6206.0,439.9447,440.2645,439.809,440.2645,6206.0
2023-03-30 14:00:00,454.38,454.69,453.98,454.05,12777.0,440.2741,440.5745,439.8866,439.9544,12777.0
2023-03-30 14:10:00,454.06,455.0,454.05,454.8,7145.0,439.9641,440.8749,439.9544,440.6811,7145.0
2023-03-30 14:20:00,454.85,455.59,454.85,455.29,15511.0,440.7295,441.4466,440.7295,441.1559,15511.0
2023-03-30 14:30:00,455.41,457.34,455.41,456.89,28015.0,441.2722,443.1422,441.2722,442.7062,28015.0
2023-03-30 14:40:00,456.9,457.91,456.89,457.91,31146.0,442.7159,443.6946,442.7062,443.6946,31146.0
2023-03-30 14:50:00,457.91,458.56,457.71,458.35,28015.0,443.6946,444.3244,443.5008,444.1209,28015.0
2023-03-30 15:00:00,458.27,459.09,457.92,458.47,24784.0,444.0434,444.8379,443.7042,444.2372,24784.0
2023-03-30 15:10:00,458.4,458.9,458.05,458.89,18363.0,444.1693,444.6538,443.8302,444.6441,18363.0
2023-03-30 15:20:00,459.0,460.35,459.0,460.16,26734.0,444.7507,446.0588,444.7507,445.8747,26734.0
2023-03-30 15:30:00,460.09,460.34,459.46,460.32,23483.0,445.8069,446.0491,445.1964,446.0297,23483.0
2023-03-30 15:40:00,460.22,460.67,459.96,460.43,32693.0,445.9328,446.3689,445.6809,446.1363,32693.0
2023-03-30 15:50:00,460.47,460.92,458.89,459.06,85665.0,446.1751,446.6111,444.6441,444.8089,85665.0
2023-03-30 16:00:00,459.07,459.07,458.92,458.92,105420.0,444.8185,444.8185,444.6732,444.6732,105420.0
2023-03-30 16:10:00,458.92,458.92,458.92,458.92,0.0,444.6732,444.6732,444.6732,444.6732,0.0
2023-03-31 09:30:00,461.33,461.81,459.2,459.59,13315.0,447.0084,447.4735,444.9445,445.3224,13315.0
2023-03-31 09:40:00,459.29,461.1,459.21,459.57,6110.0,445.0317,446.7855,444.9542,445.303,6110.0
2023-03-31 09:50:00,460.03,460.95,460.02,460.47,4298.0,445.7487,446.6402,445.7391,446.1751,4298.0
2023-03-31 10:00:00,460.2,460.76,459.51,459.64,5807.0,445.9135,446.4561,445.2449,445.3708,5807.0
2023-03-31 10:10:00,459.51,459.56,458.25,458.25,4636.0,445.2449,445.2933,444.024,444.024,4636.0
2023-03-31 10:20:00,458.11,458.88,457.58,458.52,4880.0,443.8883,444.6344,443.3748,444.2856,4880.0
2023-03-31 10:30:00,458.73,459.47,457.65,458.0,8493.0,444.4891,445.2061,443.4426,443.7818,8493.0
2023-03-31 10:40:00,457.97,458.61,457.79,458.19,11415.0,443.7527,444.3728,443.5783,443.9659,11415.0
2023-03-31 10:50:00,458.3,458.58,457.42,457.76,9493.0,444.0724,444.3438,443.2198,443.5492,9493.0
2023-03-31 11:00:00,457.64,458.41,457.63,457.81,7999.0,443.4329,444.179,443.4232,443.5977,7999.0
2023-03-31 11:10:00,457.86,458.82,457.85,458.58,28802.0,443.6461,444.5763,443.6364,444.3438,28802.0
2023-03-31 11:20:00,458.63,459.83,458.63,459.25,4450.0,444.3922,445.5549,444.3922,444.993,4450.0
2023-03-31 11:30:00,459.05,459.56,458.96,459.11,4035.0,444.7992,445.2933,444.712,444.8573,4035.0
2023-03-31 11:40:00,459.13,459.54,459.13,459.4,4317.0,444.8767,445.274,444.8767,445.1383,4317.0
2023-03-31 11:50:00,459.41,459.95,459.27,459.95,4394.0,445.148,445.6712,445.0123,445.6712,4394.0
2023-03-31 12:00:00,459.81,460.29,459.8,460.28,3892.0,445.5356,446.0007,445.5259,445.991,3892.0
2023-03-31 12:10:00,460.27,461.15,460.16,461.15,8079.0,445.9813,446.834,445.8747,446.834,8079.0
2023-03-31 12:20:00,461.21,461.33,460.97,461.13,5446.0,446.8921,447.0084,446.6596,446.8146,5446.0
2023-03-31 12:30:00,461.15,461.16,460.43,460.52,2895.0,446.834,446.8437,446.1363,446.2235,2895.0
2023-03-31 12:40:00,460.41,460.41,459.11,459.47,3052.0,446.1169,446.1169,444.8573,445.2061,3052.0
2023-03-31 12:50:00,459.47,459.81,459.0,459.48,5921.0,445.2061,445.5356,444.7507,445.2158,5921.0
2023-03-31 13:00:00,459.4,459.81,459.31,459.81,3616.0,445.1383,445.5356,445.0511,445.5356,3616.0
2023-03-31 13:10:00,459.7,459.87,458.93,459.31,6455.0,445.429,445.5937,444.6829,445.0511,6455.0
2023-03-31 13:20:00,459.25,459.47,459.19,459.45,3508.0,444.993,445.2061,444.9348,445.1867,3508.0
2023-03-31 13:30:00,459.32,459.35,459.09,459.32,4370.0,445.0608,445.0899,444.8379,445.0608,4370.0
2023-03-31 13:40:00,459.33,459.36,458.7,459.05,5417.0,445.0705,445.0995,444.46,444.7992,5417.0
2023-03-31 13:50:00,459.01,459.69,458.93,459.69,7335.0,444.7604,445.4193,444.6829,445.4193,7335.0
2023-03-31 14:00:00,459.63,460.44,459.62,460.14,8679.0,445.3612,446.146,445.3515,445.8553,8679.0
2023-03-31 14:10:00,460.12,460.18,459.85,459.85,5920.0,445.8359,445.8941,445.5743,445.5743,5920.0
2023-03-31 14:20:00,459.57,459.73,457.97,458.65,15837.0,445.303,445.4581,443.7527,444.4116,15837.0
2023-03-31 14:30:00,458.65,459.15,458.57,458.7,6914.0,444.4116,444.8961,444.3341,444.46,6914.0
2023-03-31 14:40:00,458.78,459.35,458.71,459.18,5889.0,444.5375,445.0899,444.4697,444.9251,5889.0
2023-03-31 14:50:00,459.18,459.18,458.47,458.75,9983.0,444.9251,444.9251,444.2372,444.5085,9983.0
2023-03-31 15:00:00,458.8,459.71,458.66,459.55,8043.0,444.5569,445.4387,444.4213,445.2836,8043.0
2023-03-31 15:10:00,459.47,459.76,458.98,459.5,9388.0,445.2061,445.4871,444.7313,445.2352,9388.0
2023-03-31 15:20:00,459.52,460.27,459.26,459.61,11983.0,445.2546,445.9813,445.0026,445.3418,11983.0
2023-03-31 15:30:00,459.68,459.99,458.85,458.85,14245.0,445.4096,445.71,444.6054,444.6054,14245.0
2023-03-31 15:40:00,458.89,458.89,458.24,458.56,22096.0,444.6441,444.6441,444.0143,444.3244,22096.0
2023-03-31 15:50:00,458.68,459.88,458.54,459.57,83434.0,444.4406,445.6034,444.305,445.303,83434.0
2023-03-31 16:00:00,459.81,459.81,459.81,459.81,336481.0,445.5356,445.5356,445.5356,445.5356,336481.0
2023-03-31 16:10:00,459.81,459.81,459.81,459.81,0.0,445.5356,445.5356,445.5356,445.5356,0.0
2023-04-03 09:30:00,467.49,468.61,464.54,468.22,30362.0,452.9772,454.0624,450.1187,453.6845,30362.0
2023-04-03 09:40:00,468.23,472.34,468.13,470.57,25474.0,453.6942,457.6766,453.5973,455.9615,25474.0
2023-04-03 09:50:00,470.54,473.16,469.57,472.98,21137.0,455.9325,458.4711,454.9926,458.2967,21137.0
2023-04-03 10:00:00,472.51,476.03,472.17,475.75,22735.0,457.8413,461.252,457.5119,460.9807,22735.0
2023-04-03 10:10:00,475.76,475.99,474.48,474.93,15028.0,460.9904,461.2133,459.7502,460.1862,15028.0
2023-04-03 10:20:00,475.06,475.28,472.78,472.78,9641.0,460.3121,460.5253,458.1029,458.1029,9641.0
2023-04-03 10:30:00,472.88,473.61,472.88,473.43,9767.0,458.1998,458.9072,458.1998,458.7327,9767.0
2023-04-03 10:40:00,473.48,473.69,472.93,472.93,10386.0,458.7812,458.9847,458.2483,458.2483,10386.0
2023-04-03 10:50:00,472.77,473.41,472.02,472.16,14072.0,458.0932,458.7134,457.3665,457.5022,14072.0
2023-04-03 11:00:00,471.78,472.1,470.17,470.4,6391.0,457.134,457.444,455.574,455.7968,6391.0
2023-04-03 11:10:00,470.4,470.98,470.27,470.87,7667.0,455.7968,456.3588,455.6708,456.2522,7667.0
2023-04-03 11:20:00,470.74,471.24,470.65,471.24,4733.0,456.1263,456.6107,456.0391,456.6107,4733.0
2023-04-03 11:30:00,471.21,471.74,470.76,471.69,7344.0,456.5817,457.0952,456.1456,457.0468,7344.0
2023-04-03 11:40:00,471.77,473.07,471.72,473.07,9126.0,457.1243,458.3839,457.0758,458.3839,9126.0
2023-04-03 11:50:00,472.89,474.81,472.74,474.47,23321.0,458.2095,460.0699,458.0642,459.7405,23321.0
2023-04-03 12:00:00,474.53,476.12,474.52,475.64,24619.0,459.7986,461.3392,459.7889,460.8741,24619.0
2023-04-03 12:10:00,475.77,476.57,475.18,475.45,19149.0,461.0001,461.7753,460.4284,460.69,19149.0
2023-04-03 12:20:00,475.4,475.97,475.21,475.68,29983.0,460.6416,461.1939,460.4575,460.9129,29983.0
2023-04-03 12:30:00,475.07,475.15,474.26,474.55,8058.0,460.3218,460.3994,459.537,459.818,8058.0
2023-04-03 12:40:00,474.61,475.09,474.61,474.9,7810.0,459.8761,460.3412,459.8761,460.1571,7810.0
2023-04-03 12:50:00,475.0,475.69,474.63,475.5,9516.0,460.254,460.9226,459.8955,460.7385,9516.0
2023-04-03 13:00:00,475.49,476.4,475.29,476.13,13195.0,460.7288,461.6105,460.535,461.3489,13195.0
2023-04-03 13:10:00,476.2,476.72,475.92,476.41,12244.0,461.4168,461.9206,461.1454,461.6202,12244.0
2023-04-03 13:20:00,476.31,476.85,475.76,476.53,13434.0,461.5233,462.0466,460.9904,461.7365,13434.0
2023-04-03 13:30:00,476.36,476.99,475.93,476.41,8420.0,461.5718,462.1822,461.1551,461.6202,8420.0
2023-04-03 13:40:00,476.39,476.76,475.0,476.76,13501.0,461.6009,461.9594,460.254,461.9594,13501.0
2023-04-03 13:50:00,476.59,477.0,476.17,476.94,10948.0,461.7946,462.1919,461.3877,462.1338,10948.0
2023-04-03 14:00:00,476.88,477.59,476.77,477.37,7031.0,462.0756,462.7636,461.9691,462.5504,7031.0
2023-04-03 14:10:00,477.36,477.89,477.05,477.2,7623.0,462.5407,463.0543,462.2404,462.3857,7623.0
2023-04-03 14:20:00,477.05,477.64,476.75,477.26,4602.0,462.2404,462.8121,461.9497,462.4438,4602.0
2023-04-03 14:30:00,477.12,477.61,476.95,477.28,4558.0,462.3082,462.783,462.1435,462.4632,4558.0
2023-04-03 14:40:00,477.44,477.93,477.27,477.93,7254.0,462.6183,463.093,462.4535,463.093,7254.0
2023-04-03 14:50:00,477.86,478.58,477.86,478.5,7983.0,463.0252,463.7229,463.0252,463.6454,7983.0
2023-04-03 15:00:00,478.45,478.82,477.94,477.94,10915.0,463.5969,463.9554,463.1027,463.1027,10915.0
2023-04-03 15:10:00,477.9,478.67,477.77,478.41,11292.0,463.064,463.8101,462.938,463.5581,11292.0
2023-04-03 15:20:00,478.44,478.48,477.81,477.82,11879.0,463.5872,463.626,462.9768,462.9865,11879.0
2023-04-03 15:30:00,477.81,477.97,476.44,476.6,11156.0,462.9768,463.1318,461.6493,461.8043,11156.0
2023-04-03 15:40:00,476.63,477.78,476.43,477.28,19055.0,461.8334,462.9477,461.6396,462.4632,19055.0
2023-04-03 15:50:00,477.37,477.77,476.31,476.46,65607.0,462.5504,462.938,461.5233,461.6687,65607.0
2023-04-03 16:00:00,476.49,476.49,476.49,476.49,134820.0,461.6978,461.6978,461.6978,461.6978,134820.0
2023-04-03 16:10:00,476.49,476.49,476.49,476.49,0.0,461.6978,461.6978,461.6978,461.6978,0.0
2023-04-04 09:30:00,475.0,476.19,472.69,474.41,23627.0,460.254,461.4071,458.0157,459.6823,23627.0
2023-04-04 09:40:00,474.79,475.19,472.72,472.95,13080.0,460.0505,460.4381,458.0448,458.2676,13080.0
2023-04-04 09:50:00,473.15,474.28,472.65,474.16,11379.0,458.4614,459.5564,457.977,459.4401,11379.0
2023-04-04 10:00:00,474.76,475.13,473.82,474.32,10500.0,460.0215,460.38,459.1106,459.5951,10500.0
2023-04-04 10:10:00,474.36,475.82,474.19,475.59,18478.0,459.6339,461.0486,459.4692,460.8257,18478.0
2023-04-04 10:20:00,475.2,475.51,474.2,474.58,6089.0,460.4478,460.7482,459.4788,459.847,6089.0
2023-04-04 10:30:00,474.46,474.88,474.15,474.81,6404.0,459.7308,460.1377,459.4304,460.0699,6404.0
2023-04-04 10:40:00,474.79,474.87,474.2,474.75,6293.0,460.0505,460.128,459.4788,460.0118,6293.0
2023-04-04 10:50:00,474.91,474.91,474.36,474.7,7306.0,460.1668,460.1668,459.6339,459.9633,7306.0
2023-04-04 11:00:00,474.82,475.12,474.44,474.58,4867.0,460.0796,460.3703,459.7114,459.847,4867.0
2023-04-04 11:10:00,474.44,474.7,473.14,473.48,16191.0,459.7114,459.9633,458.4518,458.7812,16191.0
2023-04-04 11:20:00,473.3,473.75,472.97,473.39,5151.0,458.6068,459.0428,458.287,458.694,5151.0
2023-04-04 11:30:00,473.45,474.44,473.26,474.08,5204.0,458.7521,459.7114,458.568,459.3626,5204.0
2023-04-04 11:40:00,473.88,475.61,473.84,475.55,9520.0,459.1688,460.8451,459.13,460.7869,9520.0
2023-04-04 11:50:00,475.48,475.48,474.6,474.68,4575.0,460.7191,460.7191,459.8664,459.9439,4575.0
2023-04-04 12:00:00,474.42,474.43,473.84,474.4,5738.0,459.692,459.7017,459.13,459.6726,5738.0
2023-04-04 12:10:00,474.75,474.91,473.97,473.98,9642.0,460.0118,460.1668,459.256,459.2657,9642.0
2023-04-04 12:20:00,473.85,475.14,473.8,475.14,6243.0,459.1397,460.3897,459.0913,460.3897,6243.0
2023-04-04 12:30:00,475.26,475.27,474.04,474.04,3966.0,460.5059,460.5156,459.3238,459.3238,3966.0
2023-04-04 12:40:00,474.13,474.7,473.46,474.67,10039.0,459.411,459.9633,458.7618,459.9343,10039.0
2023-04-04 12:50:00,474.81,474.98,474.52,474.87,5362.0,460.0699,460.2346,459.7889,460.128,5362.0
2023-04-04 13:00:00,475.12,475.68,474.82,475.46,3936.0,460.3703,460.9129,460.0796,460.6997,3936.0
2023-04-04 13:10:00,475.36,475.94,475.23,475.85,6833.0,460.6028,461.1648,460.4769,461.0776,6833.0
2023-04-04 13:20:00,475.86,476.34,475.74,476.15,8363.0,461.0873,461.5524,460.971,461.3683,8363.0
2023-04-04 13:30:00,476.1,476.34,475.59,476.08,9528.0,461.3199,461.5524,460.8257,461.3005,9528.0
2023-04-04 13:40:00,476.13,476.3,475.63,476.0,12016.0,461.3489,461.5137,460.8645,461.223,12016.0
2023-04-04 13:50:00,475.98,476.01,475.35,475.95,11775.0,461.2036,461.2327,460.5931,461.1745,11775.0
2023-04-04 14:00:00,475.82,475.82,475.09,475.12,6320.0,461.0486,461.0486,460.3412,460.3703,6320.0
2023-04-04 14:10:00,475.16,475.61,474.5,474.58,5605.0,460.409,460.8451,459.7695,459.847,5605.0
2023-04-04 14:20:00,474.56,474.94,474.46,474.75,6198.0,459.8277,460.1959,459.7308,460.0118,6198.0
2023-04-04 14:30:00,474.59,475.21,474.34,474.88,7820.0,459.8567,460.4575,459.6145,460.1377,7820.0
2023-04-04 14:40:00,474.87,474.87,474.42,474.61,8157.0,460.128,460.128,459.692,459.8761,8157.0
2023-04-04 14:50:00,474.67,474.84,474.46,474.83,7056.0,459.9343,460.099,459.7308,460.0893,7056.0
2023-04-04 15:00:00,474.79,475.5,474.55,475.41,8356.0,460.0505,460.7385,459.818,460.6513,8356.0
2023-04-04 15:10:00,475.34,475.57,475.06,475.57,4974.0,460.5835,460.8063,460.3121,460.8063,4974.0
2023-04-04 15:20:00,475.66,475.66,474.43,474.58,8306.0,460.8935,460.8935,459.7017,459.847,8306.0
2023-04-04 15:30:00,474.51,474.6,474.0,474.6,15811.0,459.7792,459.8664,459.2851,459.8664,15811.0
2023-04-04 15:40:00,474.62,475.27,474.5,475.13,14195.0,459.8858,460.5156,459.7695,460.38,14195.0
2023-04-04 15:50:00,475.03,475.5,474.42,475.47,49081.0,460.2831,460.7385,459.692,460.7094,49081.0
2023-04-04 16:00:00,475.43,475.43,475.43,475.43,120185.0,460.6707,460.6707,460.6707,460.6707,120185.0
2023-04-04 16:10:00,475.43,475.43,475.43,475.43,0.0,460.6707,460.6707,460.6707,460.6707,0.0
2023-04-05 09:30:00,478.77,478.77,473.9,474.16,47673.0,463.907,463.907,459.1882,459.4401,47673.0
2023-04-05 09:40:00,474.08,477.18,474.05,476.57,21751.0,459.3626,462.3663,459.3335,461.7753,21751.0
2023-04-05 09:50:00,476.37,478.13,475.74,478.13,21106.0,461.5815,463.2868,460.971,463.2868,21106.0
2023-04-05 10:00:00,478.37,478.37,476.23,478.12,15047.0,463.5194,463.5194,461.4458,463.2772,15047.0
2023-04-05 10:10:00,478.02,479.7,477.59,478.75,24176.0,463.1803,464.8081,462.7636,463.8876,24176.0
2023-04-05 10:20:00,478.5,478.8,477.57,478.09,15803.0,463.6454,463.936,462.7442,463.2481,15803.0
2023-04-05 10:30:00,478.17,480.26,477.92,479.18,11744.0,463.3256,465.3507,463.0834,464.3042,11744.0
2023-04-05 10:40:00,479.09,480.42,479.06,479.78,16996.0,464.217,465.5057,464.188,464.8856,16996.0
2023-04-05 10:50:00,479.8,480.87,478.93,480.36,18062.0,464.905,465.9418,464.062,465.4476,18062.0
2023-04-05 11:00:00,480.36,482.15,480.35,481.93,25330.0,465.4476,467.182,465.4379,466.9689,25330.0
2023-04-05 11:10:00,482.0,483.99,481.92,482.82,26617.0,467.0367,468.9649,466.9592,467.8312,26617.0
2023-04-05 11:20:00,482.69,483.59,482.3,482.69,12159.0,467.7053,468.5773,467.3274,467.7053,12159.0
2023-04-05 11:30:00,482.49,483.28,482.49,482.97,11848.0,467.5115,468.277,467.5115,467.9766,11848.0
2023-04-05 11:40:00,483.14,483.19,481.17,481.82,10553.0,468.1413,468.1898,466.2325,466.8623,10553.0
2023-04-05 11:50:00,481.61,481.82,481.13,481.13,9212.0,466.6588,466.8623,466.1937,466.1937,9212.0
2023-04-05 12:00:00,481.22,484.0,481.12,483.88,13232.0,466.2809,468.9746,466.184,468.8583,13232.0
2023-04-05 12:10:00,484.11,484.64,483.5,484.15,10171.0,469.0812,469.5947,468.4901,469.12,10171.0
2023-04-05 12:20:00,483.75,483.91,482.44,482.61,10193.0,468.7324,468.8874,467.463,467.6278,10193.0
2023-04-05 12:30:00,482.62,483.31,482.12,483.09,11835.0,467.6375,468.306,467.153,468.0929,11835.0
2023-04-05 12:40:00,483.08,483.24,482.19,482.38,17542.0,468.0832,468.2382,467.2208,467.4049,17542.0
2023-04-05 12:50:00,482.43,482.54,481.9,481.9,5556.0,467.4534,467.5599,466.9398,466.9398,5556.0
2023-04-05 13:00:00,482.09,483.35,482.05,482.94,5814.0,467.1239,468.3448,467.0851,467.9475,5814.0
2023-04-05 13:10:00,482.68,483.42,482.67,483.08,4253.0,467.6956,468.4126,467.6859,468.0832,4253.0
2023-04-05 13:20:00,482.96,483.21,482.74,483.18,8653.0,467.9669,468.2091,467.7537,468.1801,8653.0
2023-04-05 13:30:00,483.2,483.2,482.25,482.25,6579.0,468.1994,468.1994,467.2789,467.2789,6579.0
2023-04-05 13:40:00,482.25,482.25,481.47,481.94,9185.0,467.2789,467.2789,466.5232,466.9786,9185.0
2023-04-05 13:50:00,482.08,482.86,482.04,482.67,8063.0,467.1142,467.87,467.0755,467.6859,8063.0
2023-04-05 14:00:00,482.69,483.3,482.55,482.96,9220.0,467.7053,468.2963,467.5696,467.9669,9220.0
2023-04-05 14:10:00,483.12,484.65,482.82,484.64,18443.0,468.1219,469.6044,467.8312,469.5947,18443.0
2023-04-05 14:20:00,484.61,485.58,484.5,485.58,8961.0,469.5657,470.5056,469.4591,470.5056,8961.0
2023-04-05 14:30:00,485.58,486.26,485.27,486.01,25351.0,470.5056,471.1645,470.2052,470.9222,25351.0
2023-04-05 14:40:00,486.02,486.64,485.56,486.37,16817.0,470.9319,471.5327,470.4862,471.271,16817.0
2023-04-05 14:50:00,486.26,486.84,486.19,486.47,11672.0,471.1645,471.7264,471.0966,471.3679,11672.0
2023-04-05 15:00:00,486.72,487.46,486.11,486.11,17748.0,471.6102,472.3272,471.0191,471.0191,17748.0
2023-04-05 15:10:00,486.14,486.18,485.66,486.09,33654.0,471.0482,471.0869,470.5831,470.9997,33654.0
2023-04-05 15:20:00,485.97,487.06,485.52,486.93,17363.0,470.8835,471.9396,470.4474,471.8137,17363.0
2023-04-05 15:30:00,487.0,487.29,486.4,486.5,25409.0,471.8815,472.1625,471.3001,471.397,25409.0
2023-04-05 15:40:00,486.47,486.58,485.72,486.03,26340.0,471.3679,471.4745,470.6412,470.9416,26340.0
2023-04-05 15:50:00,486.13,486.55,484.45,484.87,114379.0,471.0385,471.4454,469.4106,469.8176,114379.0
2023-04-05 16:00:00,484.69,484.69,484.69,484.69,209061.0,469.6432,469.6432,469.6432,469.6432,209061.0
2023-04-05 16:10:00,484.69,484.69,484.69,484.69,0.0,469.6432,469.6432,469.6432,469.6432,0.0
2023-04-06 09:30:00,486.77,488.52,485.23,487.72,22302.0,471.6586,473.3543,470.1664,472.5791,22302.0
2023-04-06 09:40:00,488.09,488.41,484.77,484.77,6313.0,472.9376,473.2477,469.7207,469.7207,6313.0
2023-04-06 09:50:00,485.09,485.27,483.41,483.9,9505.0,470.0308,470.2052,468.4029,468.8777,9505.0
2023-04-06 10:00:00,483.9,483.9,480.72,482.74,12712.0,468.8777,468.8777,465.7964,467.7537,12712.0
2023-04-06 10:10:00,483.29,483.86,481.91,483.39,3208.0,468.2867,468.839,466.9495,468.3835,3208.0
2023-04-06 10:20:00,483.18,486.39,482.82,485.29,14435.0,468.1801,471.2904,467.8312,470.2246,14435.0
2023-04-06 10:30:00,485.24,485.35,484.47,484.72,6753.0,470.1761,470.2827,469.43,469.6723,6753.0
2023-04-06 10:40:00,484.77,485.14,484.29,484.69,6473.0,469.7207,470.0792,469.2556,469.6432,6473.0
2023-04-06 10:50:00,484.97,485.27,484.43,484.85,7529.0,469.9145,470.2052,469.3913,469.7982,7529.0
2023-04-06 11:00:00,484.75,484.96,484.52,484.69,7838.0,469.7013,469.9048,469.4785,469.6432,7838.0
2023-04-06 11:10:00,484.83,485.16,483.94,483.94,3276.0,469.7788,470.0986,468.9165,468.9165,3276.0
2023-04-06 11:20:00,484.2,484.58,484.08,484.36,8254.0,469.1684,469.5366,469.0521,469.3234,8254.0
2023-04-06 11:30:00,484.38,484.52,483.8,483.8,4266.0,469.3428,469.4785,468.7808,468.7808,4266.0
2023-04-06 11:40:00,483.81,484.19,483.16,483.66,4941.0,468.7905,469.1587,468.1607,468.6452,4941.0
2023-04-06 11:50:00,483.43,484.36,483.43,483.73,6846.0,468.4223,469.3234,468.4223,468.713,6846.0
2023-04-06 12:00:00,483.75,484.34,483.57,483.85,5362.0,468.7324,469.3041,468.558,468.8293,5362.0
2023-04-06 12:10:00,483.72,483.72,482.86,482.86,4196.0,468.7033,468.7033,467.87,467.87,4196.0
2023-04-06 12:20:00,482.71,483.43,482.71,483.31,6540.0,467.7247,468.4223,467.7247,468.306,6540.0
2023-04-06 12:30:00,483.41,484.77,483.37,484.54,9986.0,468.4029,469.7207,468.3642,469.4978,9986.0
2023-04-06 12:40:00,484.48,485.01,484.28,484.39,4594.0,469.4397,469.9533,469.2459,469.3525,4594.0
2023-04-06 12:50:00,484.28,484.78,484.26,484.69,2357.0,469.2459,469.7304,469.2265,469.6432,2357.0
2023-04-06 13:00:00,484.64,484.68,484.25,484.65,5613.0,469.5947,469.6335,469.2168,469.6044,5613.0
2023-04-06 13:10:00,484.67,485.11,484.0,484.0,7536.0,469.6238,470.0502,468.9746,468.9746,7536.0
2023-04-06 13:20:00,484.14,484.47,483.68,484.47,3400.0,469.1103,469.43,468.6645,469.43,3400.0
2023-04-06 13:30:00,484.47,484.47,483.59,483.94,5957.0,469.43,469.43,468.5773,468.9165,5957.0
2023-04-06 13:40:00,484.0,485.17,484.0,485.17,17500.0,468.9746,470.1083,468.9746,470.1083,17500.0
2023-04-06 13:50:00,485.27,485.27,484.34,484.61,5183.0,470.2052,470.2052,469.3041,469.5657,5183.0
2023-04-06 14:00:00,484.73,485.09,484.46,484.59,11040.0,469.6819,470.0308,469.4203,469.5463,11040.0
2023-04-06 14:10:00,484.59,485.05,484.5,484.61,7582.0,469.5463,469.992,469.4591,469.5657,7582.0
2023-04-06 14:20:00,484.46,484.46,483.45,484.31,6466.0,469.4203,469.4203,468.4417,469.275,6466.0
2023-04-06 14:30:00,484.62,484.81,484.09,484.56,8495.0,469.5754,469.7595,469.0618,469.5172,8495.0
2023-04-06 14:40:00,484.69,484.7,482.87,483.06,19711.0,469.6432,469.6529,467.8797,468.0638,19711.0
2023-04-06 14:50:00,483.08,483.81,482.63,482.82,21931.0,468.0832,468.7905,467.6471,467.8312,21931.0
2023-04-06 15:00:00,482.91,483.33,482.49,482.74,12361.0,467.9184,468.3254,467.5115,467.7537,12361.0
2023-04-06 15:10:00,482.64,482.75,481.67,482.34,31063.0,467.6568,467.7634,466.7169,467.3661,31063.0
2023-04-06 15:20:00,482.41,483.13,482.27,483.13,7376.0,467.434,468.1316,467.2983,468.1316,7376.0
2023-04-06 15:30:00,483.18,483.62,482.9,483.12,10363.0,468.1801,468.6064,467.9088,468.1219,10363.0
2023-04-06 15:40:00,483.09,483.74,482.94,483.54,12724.0,468.0929,468.7227,467.9475,468.5289,12724.0
2023-04-06 15:50:00,483.3,483.6,482.61,483.29,46781.0,468.2963,468.587,467.6278,468.2867,46781.0
2023-04-06 16:00:00,483.54,483.54,483.54,483.54,142017.0,468.5289,468.5289,468.5289,468.5289,142017.0
2023-04-06 16:10:00,483.54,483.54,483.54,483.54,0.0,468.5289,468.5289,468.5289,468.5289,0.0
2023-04-10 09:30:00,481.27,482.08,479.5,481.34,13719.0,466.3294,467.1142,464.6143,466.3972,13719.0
2023-04-10 09:40:00,481.55,483.44,481.1,482.17,13820.0,466.6007,468.432,466.1646,467.2014,13820.0
2023-04-10 09:50:00,481.8,482.03,480.34,480.48,6623.0,466.8429,467.0658,465.4282,465.5639,6623.0
2023-04-10 10:00:00,480.73,482.49,480.52,482.18,8714.0,465.8061,467.5115,465.6026,467.2111,8714.0
2023-04-10 10:10:00,482.1,482.19,481.1,481.19,8538.0,467.1336,467.2208,466.1646,466.2518,8538.0
2023-04-10 10:20:00,481.22,481.22,479.76,480.49,5232.0,466.2809,466.2809,464.8662,465.5736,5232.0
2023-04-10 10:30:00,480.45,481.65,480.15,481.42,6350.0,465.5348,466.6976,465.2441,466.4747,6350.0
2023-04-10 10:40:00,481.52,481.7,480.98,481.01,5803.0,466.5716,466.746,466.0484,466.0774,5803.0
2023-04-10 10:50:00,481.02,481.8,480.47,480.95,5979.0,466.0871,466.8429,465.5542,466.0193,5979.0
2023-04-10 11:00:00,481.02,481.76,480.6,480.6,2786.0,466.0871,466.8042,465.6802,465.6802,2786.0
2023-04-10 11:10:00,480.79,480.82,480.34,480.82,2453.0,465.8643,465.8933,465.4282,465.8933,2453.0
2023-04-10 11:20:00,480.66,480.91,480.38,480.57,3963.0,465.7383,465.9805,465.467,465.6511,3963.0
2023-04-10 11:30:00,480.7,481.83,480.69,481.79,3764.0,465.7771,466.872,465.7674,466.8332,3764.0
2023-04-10 11:40:00,481.85,482.29,481.75,482.23,2674.0,466.8914,467.3177,466.7945,467.2596,2674.0
2023-04-10 11:50:00,482.03,482.4,481.86,482.04,2559.0,467.0658,467.4243,466.901,467.0755,2559.0
2023-04-10 12:00:00,482.49,482.53,481.85,482.03,4832.0,467.5115,467.5502,466.8914,467.0658,4832.0
2023-04-10 12:10:00,482.18,482.47,482.01,482.15,2813.0,467.2111,467.4921,467.0464,467.182,2813.0
2023-04-10 12:20:00,482.18,482.53,482.13,482.13,2100.0,467.2111,467.5502,467.1627,467.1627,2100.0
2023-04-10 12:30:00,482.16,482.81,482.16,482.54,8019.0,467.1917,467.8216,467.1917,467.5599,8019.0
2023-04-10 12:40:00,482.71,483.25,482.4,482.4,7290.0,467.7247,468.2479,467.4243,467.4243,7290.0
2023-04-10 12:50:00,482.4,483.15,482.3,483.14,4567.0,467.4243,468.151,467.3274,468.1413,4567.0
2023-04-10 13:00:00,483.14,484.26,483.14,483.9,3427.0,468.1413,469.2265,468.1413,468.8777,3427.0
2023-04-10 13:10:00,484.01,484.21,483.6,483.99,7337.0,468.9843,469.1781,468.587,468.9649,7337.0
2023-04-10 13:20:00,483.98,484.03,483.25,483.66,4791.0,468.9552,469.0037,468.2479,468.6452,4791.0
2023-04-10 13:30:00,483.68,483.69,483.42,483.45,6700.0,468.6645,468.6742,468.4126,468.4417,6700.0
2023-04-10 13:40:00,483.19,483.51,482.92,483.35,3303.0,468.1898,468.4998,467.9281,468.3448,3303.0
2023-04-10 13:50:00,483.2,483.56,483.18,483.37,16781.0,468.1994,468.5483,468.1801,468.3642,16781.0
2023-04-10 14:00:00,483.28,483.28,481.95,483.01,10751.0,468.277,468.277,466.9883,468.0153,10751.0
2023-04-10 14:10:00,482.97,483.45,482.42,482.67,9547.0,467.9766,468.4417,467.4437,467.6859,9547.0
2023-04-10 14:20:00,482.56,482.85,482.33,482.59,3361.0,467.5793,467.8603,467.3565,467.6084,3361.0
2023-04-10 14:30:00,482.67,482.84,482.44,482.57,3433.0,467.6859,467.8506,467.463,467.589,3433.0
2023-04-10 14:40:00,482.57,482.57,482.01,482.44,7413.0,467.589,467.589,467.0464,467.463,7413.0
2023-04-10 14:50:00,482.53,482.6,482.22,482.38,8924.0,467.5502,467.6181,467.2499,467.4049,8924.0
2023-04-10 15:00:00,482.54,483.22,482.54,483.22,6183.0,467.5599,468.2188,467.5599,468.2188,6183.0
2023-04-10 15:10:00,483.33,483.46,482.66,482.99,9810.0,468.3254,468.4514,467.6762,467.996,9810.0
2023-04-10 15:20:00,483.09,483.2,482.55,482.65,13382.0,468.0929,468.1994,467.5696,467.6665,13382.0
2023-04-10 15:30:00,482.57,482.83,482.41,482.72,8605.0,467.589,467.8409,467.434,467.7343,8605.0
2023-04-10 15:40:00,482.74,483.72,482.74,483.7,17611.0,467.7537,468.7033,467.7537,468.6839,17611.0
2023-04-10 15:50:00,483.8,485.02,483.17,485.0,84809.0,468.7808,469.9629,468.1704,469.9436,84809.0
2023-04-10 16:00:00,484.93,484.93,484.93,484.93,90181.0,469.8757,469.8757,469.8757,469.8757,90181.0
2023-04-10 16:10:00,484.93,484.93,484.93,484.93,0.0,469.8757,469.8757,469.8757,469.8757,0.0
2023-04-11 09:30:00,487.58,487.58,485.37,486.63,13675.0,472.4435,472.4435,470.3021,471.523,13675.0
2023-04-11 09:40:00,486.93,488.25,486.93,488.25,6728.0,471.8137,473.0927,471.8137,473.0927,6728.0
2023-04-11 09:50:00,488.3,488.75,487.72,488.75,9579.0,473.1411,473.5772,472.5791,473.5772,9579.0
2023-04-11 10:00:00,488.67,488.67,487.26,487.97,5282.0,473.4996,473.4996,472.1334,472.8214,5282.0
2023-04-11 10:10:00,488.12,488.12,486.4,486.75,8200.0,472.9667,472.9667,471.3001,471.6392,8200.0
2023-04-11 10:20:00,486.66,487.65,486.52,487.53,5522.0,471.552,472.5113,471.4164,472.395,5522.0
2023-04-11 10:30:00,487.66,487.66,486.96,487.33,4319.0,472.521,472.521,471.8427,472.2012,4319.0
2023-04-11 10:40:00,487.32,487.71,487.01,487.5,7091.0,472.1915,472.5694,471.8912,472.366,7091.0
2023-04-11 10:50:00,487.67,488.34,487.65,488.24,6238.0,472.5307,473.1799,472.5113,473.083,6238.0
2023-04-11 11:00:00,488.36,488.69,487.91,488.54,11939.0,473.1993,473.519,472.7632,473.3737,11939.0
2023-04-11 11:10:00,488.57,488.57,488.07,488.14,4172.0,473.4027,473.4027,472.9183,472.9861,4172.0
2023-04-11 11:20:00,488.31,489.09,488.21,489.09,7449.0,473.1508,473.9066,473.0539,473.9066,7449.0
2023-04-11 11:30:00,489.04,489.36,488.43,489.03,8306.0,473.8581,474.1682,473.2671,473.8485,8306.0
2023-04-11 11:40:00,489.22,489.44,488.99,489.34,7692.0,474.0326,474.2457,473.8097,474.1488,7692.0
2023-04-11 11:50:00,489.33,489.53,489.04,489.17,7139.0,474.1391,474.3329,473.8581,473.9841,7139.0
2023-04-11 12:00:00,489.16,489.38,488.39,488.52,7239.0,473.9744,474.1876,473.2283,473.3543,7239.0
2023-04-11 12:10:00,488.35,489.32,488.34,488.87,7867.0,473.1896,474.1295,473.1799,473.6934,7867.0
2023-04-11 12:20:00,488.95,489.11,488.71,488.99,5000.0,473.7709,473.926,473.5384,473.8097,5000.0
2023-04-11 12:30:00,488.99,489.05,488.08,488.38,5313.0,473.8097,473.8678,472.928,473.2186,5313.0
2023-04-11 12:40:00,488.47,488.8,488.23,488.35,5467.0,473.3058,473.6256,473.0733,473.1896,5467.0
2023-04-11 12:50:00,488.17,488.88,487.97,488.81,9000.0,473.0152,473.7031,472.8214,473.6353,9000.0
2023-04-11 13:00:00,488.84,490.14,488.49,490.12,11200.0,473.6644,474.924,473.3252,474.9046,11200.0
2023-04-11 13:10:00,490.08,490.12,489.68,489.87,11123.0,474.8659,474.9046,474.4783,474.6624,11123.0
2023-04-11 13:20:00,489.93,490.64,489.91,490.08,12630.0,474.7205,475.4085,474.7011,474.8659,12630.0
2023-04-11 13:30:00,489.96,489.96,489.5,489.55,9072.0,474.7496,474.7496,474.3039,474.3523,9072.0
2023-04-11 13:40:00,489.46,490.08,489.32,489.85,8449.0,474.2651,474.8659,474.1295,474.643,8449.0
2023-04-11 13:50:00,489.8,490.15,489.8,490.09,7109.0,474.5946,474.9337,474.5946,474.8756,7109.0
2023-04-11 14:00:00,489.91,490.13,489.76,490.03,7513.0,474.7011,474.9143,474.5558,474.8174,7513.0
2023-04-11 14:10:00,489.99,490.31,489.75,489.94,8729.0,474.7787,475.0887,474.5461,474.7302,8729.0
2023-04-11 14:20:00,489.94,489.95,489.36,489.95,14409.0,474.7302,474.7399,474.1682,474.7399,14409.0
2023-04-11 14:30:00,490.0,490.06,489.51,489.68,11806.0,474.7883,474.8465,474.3136,474.4783,11806.0
2023-04-11 14:40:00,489.75,489.97,489.59,489.83,16805.0,474.5461,474.7593,474.3911,474.6236,16805.0
2023-04-11 14:50:00,489.87,490.79,489.77,490.24,28639.0,474.6624,475.5538,474.5655,475.0209,28639.0
2023-04-11 15:00:00,490.17,490.17,489.42,489.51,10542.0,474.9531,474.9531,474.2264,474.3136,10542.0
2023-04-11 15:10:00,489.5,489.73,488.96,489.35,12075.0,474.3039,474.5267,473.7806,474.1585,12075.0
2023-04-11 15:20:00,489.46,490.01,489.35,489.99,15752.0,474.2651,474.798,474.1585,474.7787,15752.0
2023-04-11 15:30:00,490.04,490.51,489.81,489.93,25872.0,474.8271,475.2825,474.6042,474.7205,25872.0
2023-04-11 15:40:00,490.02,490.35,489.25,489.36,26699.0,474.8077,475.1275,474.0616,474.1682,26699.0
2023-04-11 15:50:00,489.16,490.1,489.09,489.79,93201.0,473.9744,474.8852,473.9066,474.5849,93201.0
2023-04-11 16:00:00,489.68,489.68,489.68,489.68,241467.0,474.4783,474.4783,474.4783,474.4783,241467.0
2023-04-11 16:10:00,489.68,489.68,489.68,489.68,0.0,474.4783,474.4783,474.4783,474.4783,0.0
2023-04-12 09:30:00,488.17,489.94,487.07,489.41,29051.0,473.0152,474.7302,471.9493,474.2167,29051.0
2023-04-12 09:40:00,489.41,491.71,489.41,490.46,27280.0,474.2167,476.4453,474.2167,475.2341,27280.0
2023-04-12 09:50:00,490.42,491.59,489.82,490.34,21958.0,475.1953,476.329,474.6139,475.1178,21958.0
2023-04-12 10:00:00,490.36,491.44,490.24,491.06,22879.0,475.1372,476.1836,475.0209,475.8154,22879.0
2023-04-12 10:10:00,491.44,492.84,491.41,492.41,10582.0,476.1836,477.5402,476.1546,477.1235,10582.0
2023-04-12 10:20:00,492.5,492.94,491.67,492.26,18056.0,477.2107,477.6371,476.4065,476.9782,18056.0
2023-04-12 10:30:00,492.15,492.26,490.83,490.91,24217.0,476.8716,476.9782,475.5926,475.6701,24217.0
2023-04-12 10:40:00,490.81,491.69,490.32,490.32,9247.0,475.5732,476.4259,475.0984,475.0984,9247.0
2023-04-12 10:50:00,490.28,490.61,489.54,490.47,10493.0,475.0597,475.3794,474.3426,475.2438,10493.0
2023-04-12 11:00:00,490.69,491.33,490.5,490.5,3500.0,475.4569,476.0771,475.2728,475.2728,3500.0
2023-04-12 11:10:00,490.53,491.02,490.27,490.83,5499.0,475.3019,475.7767,475.05,475.5926,5499.0
2023-04-12 11:20:00,491.25,492.15,491.25,492.14,3200.0,475.9995,476.8716,475.9995,476.8619,3200.0
2023-04-12 11:30:00,492.14,492.7,492.13,492.2,3444.0,476.8619,477.4045,476.8522,476.92,3444.0
2023-04-12 11:40:00,492.14,492.24,491.81,492.24,4626.0,476.8619,476.9588,476.5422,476.9588,4626.0
2023-04-12 11:50:00,492.15,492.56,491.86,492.28,3365.0,476.8716,477.2689,476.5906,476.9976,3365.0
2023-04-12 12:00:00,492.28,492.77,492.19,492.77,5029.0,476.9976,477.4724,476.9104,477.4724,5029.0
2023-04-12 12:10:00,492.88,493.59,492.75,493.3,3200.0,477.5789,478.2669,477.453,477.9859,3200.0
2023-04-12 12:20:00,493.3,493.64,493.14,493.64,5030.0,477.9859,478.3153,477.8309,478.3153,5030.0
2023-04-12 12:30:00,493.7,494.39,493.62,494.34,5714.0,478.3735,479.0421,478.296,478.9936,5714.0
2023-04-12 12:40:00,494.16,494.85,493.75,494.63,4665.0,478.8192,479.4878,478.4219,479.2746,4665.0
2023-04-12 12:50:00,494.58,495.01,494.28,494.87,5411.0,479.2262,479.6428,478.9355,479.5072,5411.0
2023-04-12 13:00:00,494.84,495.72,494.62,495.58,10745.0,479.4781,480.3308,479.2649,480.1951,10745.0
2023-04-12 13:10:00,495.82,496.21,495.19,495.27,7217.0,480.4277,480.8056,479.8172,479.8947,7217.0
2023-04-12 13:20:00,495.28,495.87,495.28,495.87,6983.0,479.9044,480.4761,479.9044,480.4761,6983.0
2023-04-12 13:30:00,496.08,496.16,495.21,495.32,6617.0,480.6796,480.7571,479.8366,479.9432,6617.0
2023-04-12 13:40:00,495.25,495.84,494.96,494.96,9887.0,479.8754,480.447,479.5944,479.5944,9887.0
2023-04-12 13:50:00,495.0,495.78,494.87,495.41,6845.0,479.6331,480.3889,479.5072,480.0304,6845.0
2023-04-12 14:00:00,495.62,496.17,495.38,495.38,11713.0,480.2339,480.7668,480.0013,480.0013,11713.0
2023-04-12 14:10:00,495.28,495.8,495.13,495.35,9601.0,479.9044,480.4083,479.7591,479.9723,9601.0
2023-04-12 14:20:00,495.27,495.42,494.4,494.66,12921.0,479.8947,480.0401,479.0518,479.3037,12921.0
2023-04-12 14:30:00,494.46,494.74,494.07,494.27,14477.0,479.1099,479.3812,478.732,478.9258,14477.0
2023-04-12 14:40:00,494.4,495.06,494.24,494.28,10119.0,479.0518,479.6913,478.8967,478.9355,10119.0
2023-04-12 14:50:00,494.34,494.74,493.96,494.19,11216.0,478.9936,479.3812,478.6254,478.8483,11216.0
2023-04-12 15:00:00,494.31,494.64,493.6,493.89,16027.0,478.9645,479.2843,478.2766,478.5576,16027.0
2023-04-12 15:10:00,493.88,493.88,493.32,493.42,16998.0,478.5479,478.5479,478.0053,478.1022,16998.0
2023-04-12 15:20:00,493.47,493.86,492.71,492.8,15724.0,478.1506,478.5285,477.4142,477.5014,15724.0
2023-04-12 15:30:00,492.86,493.28,492.55,493.16,11510.0,477.5596,477.9665,477.2592,477.8502,11510.0
2023-04-12 15:40:00,493.18,494.6,492.92,494.21,46270.0,477.8696,479.2455,477.6177,478.8676,46270.0
2023-04-12 15:50:00,494.24,494.24,492.65,492.99,86542.0,478.8967,478.8967,477.3561,477.6855,86542.0
2023-04-12 16:00:00,492.99,492.99,492.99,492.99,103368.0,477.6855,477.6855,477.6855,477.6855,103368.0
2023-04-12 16:10:00,492.99,492.99,492.99,492.99,0.0,477.6855,477.6855,477.6855,477.6855,0.0
2023-04-13 09:30:00,495.07,495.07,491.56,492.84,28962.0,479.701,479.701,476.2999,477.5402,28962.0
2023-04-13 09:40:00,493.02,493.05,491.16,492.29,14382.0,477.7146,477.7437,475.9123,477.0073,14382.0
2023-04-13 09:50:00,492.15,492.25,490.88,491.81,11510.0,476.8716,476.9685,475.641,476.5422,11510.0
2023-04-13 10:00:00,492.0,493.25,491.97,492.78,7946.0,476.7263,477.9375,476.6972,477.482,7946.0
2023-04-13 10:10:00,492.98,494.07,492.63,493.6,13857.0,477.6758,478.732,477.3367,478.2766,13857.0
2023-04-13 10:20:00,493.6,494.58,493.3,493.47,10206.0,478.2766,479.2262,477.9859,478.1506,10206.0
2023-04-13 10:30:00,493.43,493.71,492.41,492.72,6938.0,478.1119,478.3832,477.1235,477.4239,6938.0
2023-04-13 10:40:00,492.76,493.1,492.1,493.03,11664.0,477.4627,477.7921,476.8232,477.7243,11664.0
2023-04-13 10:50:00,493.22,494.15,493.05,493.65,7135.0,477.9084,478.8095,477.7437,478.325,7135.0
2023-04-13 11:00:00,493.84,494.25,493.83,494.15,5415.0,478.5091,478.9064,478.4994,478.8095,5415.0
2023-04-13 11:10:00,494.15,494.41,493.88,494.33,5204.0,478.8095,479.0614,478.5479,478.9839,5204.0
2023-04-13 11:20:00,494.49,495.22,494.36,494.4,11565.0,479.139,479.8463,479.013,479.0518,11565.0
2023-04-13 11:30:00,494.68,495.11,494.62,495.08,12936.0,479.3231,479.7397,479.2649,479.7106,12936.0
2023-04-13 11:40:00,495.04,495.1,494.73,495.0,8373.0,479.6719,479.73,479.3715,479.6331,8373.0
2023-04-13 11:50:00,494.9,494.99,494.59,494.6,9318.0,479.5362,479.6234,479.2359,479.2455,9318.0
2023-04-13 12:00:00,494.6,495.01,494.58,494.9,9508.0,479.2455,479.6428,479.2262,479.5362,9508.0
2023-04-13 12:10:00,494.92,495.89,494.88,495.72,11208.0,479.5556,480.4955,479.5169,480.3308,11208.0
2023-04-13 12:20:00,495.82,495.88,495.16,495.24,3893.0,480.4277,480.4858,479.7882,479.8657,3893.0
2023-04-13 12:30:00,495.17,495.24,494.61,494.94,3064.0,479.7978,479.8657,479.2552,479.575,3064.0
2023-04-13 12:40:00,494.74,495.07,494.57,495.07,3178.0,479.3812,479.701,479.2165,479.701,3178.0
2023-04-13 12:50:00,495.19,495.66,494.96,495.25,4442.0,479.8172,480.2726,479.5944,479.8754,4442.0
2023-04-13 13:00:00,495.48,495.6,495.24,495.33,3977.0,480.0982,480.2145,479.8657,479.9529,3977.0
2023-04-13 13:10:00,495.28,495.68,495.25,495.5,6135.0,479.9044,480.292,479.8754,480.1176,6135.0
2023-04-13 13:20:00,495.44,496.11,495.42,495.77,5490.0,480.0595,480.7087,480.0401,480.3792,5490.0
2023-04-13 13:30:00,495.56,495.67,495.26,495.31,3342.0,480.1757,480.2823,479.8851,479.9335,3342.0
2023-04-13 13:40:00,495.43,496.44,495.43,496.1,4619.0,480.0498,481.0284,480.0498,480.699,4619.0
2023-04-13 13:50:00,496.23,496.48,495.97,496.17,4235.0,480.8249,481.0672,480.573,480.7668,4235.0
2023-04-13 14:00:00,496.05,496.44,495.99,496.4,3269.0,480.6505,481.0284,480.5924,480.9897,3269.0
2023-04-13 14:10:00,496.59,496.88,496.59,496.71,3366.0,481.1738,481.4548,481.1738,481.29,3366.0
2023-04-13 14:20:00,496.71,496.87,496.36,496.78,4296.0,481.29,481.4451,480.9509,481.3579,4296.0
2023-04-13 14:30:00,496.84,497.54,496.84,497.54,3923.0,481.416,482.0943,481.416,482.0943,3923.0
2023-04-13 14:40:00,497.52,498.03,497.41,497.79,5321.0,482.0749,482.5691,481.9683,482.3365,5321.0
2023-04-13 14:50:00,498.0,498.4,497.77,498.23,4842.0,482.54,482.9276,482.3171,482.7629,4842.0
2023-04-13 15:00:00,498.15,498.15,496.82,497.27,7108.0,482.6853,482.6853,481.3966,481.8327,7108.0
2023-04-13 15:10:00,497.33,497.5,496.55,496.86,7115.0,481.8908,482.0555,481.135,481.4354,7115.0
2023-04-13 15:20:00,496.98,497.3,496.54,496.91,10478.0,481.5517,481.8617,481.1253,481.4838,10478.0
2023-04-13 15:30:00,496.92,496.92,496.29,496.56,10741.0,481.4935,481.4935,480.8831,481.1447,10741.0
2023-04-13 15:40:00,496.63,497.51,495.82,495.97,29493.0,481.2125,482.0652,480.4277,480.573,29493.0
2023-04-13 15:50:00,496.06,496.22,495.0,496.19,62256.0,480.6602,480.8153,479.6331,480.7862,62256.0
2023-04-13 16:00:00,496.2,496.2,496.2,496.2,180777.0,480.7959,480.7959,480.7959,480.7959,180777.0
2023-04-13 16:10:00,496.2,496.2,496.2,496.2,0.0,480.7959,480.7959,480.7959,480.7959,0.0
2023-04-14 09:30:00,495.53,497.0,494.0,496.31,16740.0,480.1467,481.571,478.6642,480.9025,16740.0
2023-04-14 09:40:00,495.95,497.56,495.05,495.53,14690.0,480.5536,482.1137,479.6816,480.1467,14690.0
2023-04-14 09:50:00,495.68,495.71,491.34,491.75,22044.0,480.292,480.3211,476.0867,476.484,22044.0
2023-04-14 10:00:00,491.96,491.96,483.63,483.63,30083.0,476.6875,476.6875,468.6161,468.6161,30083.0
2023-04-14 10:10:00,483.16,486.53,482.51,485.32,17862.0,468.1607,471.4261,467.5309,470.2536,17862.0
2023-04-14 10:20:00,485.53,486.24,484.39,485.33,10674.0,470.4571,471.1451,469.3525,470.2633,10674.0
2023-04-14 10:30:00,485.31,488.73,485.11,488.73,3984.0,470.2439,473.5578,470.0502,473.5578,3984.0
2023-04-14 10:40:00,489.04,489.43,487.72,488.69,10691.0,473.8581,474.236,472.5791,473.519,10691.0
2023-04-14 10:50:00,488.85,488.85,486.84,487.64,11767.0,473.674,473.674,471.7264,472.5016,11767.0
2023-04-14 11:00:00,487.42,487.42,485.74,486.24,6531.0,472.2884,472.2884,470.6606,471.1451,6531.0
2023-04-14 11:10:00,486.5,486.89,485.59,485.99,14806.0,471.397,471.7749,470.5153,470.9028,14806.0
2023-04-14 11:20:00,486.04,486.5,484.91,485.13,13765.0,470.9513,471.397,469.8564,470.0695,13765.0
2023-04-14 11:30:00,485.28,486.5,485.15,486.5,16875.0,470.2149,471.397,470.0889,471.397,16875.0
2023-04-14 11:40:00,486.56,486.75,485.86,486.01,8329.0,471.4551,471.6392,470.7769,470.9222,8329.0
2023-04-14 11:50:00,486.25,486.64,485.37,486.38,10332.0,471.1548,471.5327,470.3021,471.2807,10332.0
2023-04-14 12:00:00,486.68,486.68,485.37,485.64,5923.0,471.5714,471.5714,470.3021,470.5637,5923.0
2023-04-14 12:10:00,485.61,486.21,485.12,485.52,4657.0,470.5346,471.116,470.0598,470.4474,4657.0
2023-04-14 12:20:00,485.53,485.7,485.06,485.44,5261.0,470.4571,470.6218,470.0017,470.3699,5261.0
2023-04-14 12:30:00,485.21,485.54,484.95,485.22,2639.0,470.147,470.4668,469.8951,470.1567,2639.0
2023-04-14 12:40:00,485.43,485.72,485.29,485.5,3424.0,470.3602,470.6412,470.2246,470.428,3424.0
2023-04-14 12:50:00,485.32,486.64,485.17,486.64,6551.0,470.2536,471.5327,470.1083,471.5327,6551.0
2023-04-14 13:00:00,486.49,486.86,486.09,486.27,8397.0,471.3873,471.7458,470.9997,471.1741,8397.0
2023-04-14 13:10:00,486.36,487.95,486.36,487.32,4712.0,471.2613,472.802,471.2613,472.1915,4712.0
2023-04-14 13:20:00,487.29,487.29,486.29,486.47,5393.0,472.1625,472.1625,471.1935,471.3679,5393.0
2023-04-14 13:30:00,486.17,486.17,485.33,485.74,3350.0,471.0772,471.0772,470.2633,470.6606,3350.0
2023-04-14 13:40:00,485.91,486.23,485.42,486.09,5251.0,470.8253,471.1354,470.3505,470.9997,5251.0
2023-04-14 13:50:00,486.27,487.73,486.21,487.41,19430.0,471.1741,472.5888,471.116,472.2788,19430.0
2023-04-14 14:00:00,487.23,487.27,486.38,486.84,7023.0,472.1043,472.1431,471.2807,471.7264,7023.0
2023-04-14 14:10:00,486.81,487.15,486.65,486.76,4480.0,471.6974,472.0268,471.5423,471.6489,4480.0
2023-04-14 14:20:00,486.76,487.03,486.24,486.91,5427.0,471.6489,471.9105,471.1451,471.7943,5427.0
2023-04-14 14:30:00,487.0,487.0,485.76,485.86,3808.0,471.8815,471.8815,470.68,470.7769,3808.0
2023-04-14 14:40:00,485.63,486.12,485.56,485.73,2821.0,470.554,471.0288,470.4862,470.6509,2821.0
2023-04-14 14:50:00,485.79,486.09,485.52,485.92,4180.0,470.709,470.9997,470.4474,470.835,4180.0
2023-04-14 15:00:00,485.99,486.19,485.08,485.19,5300.0,470.9028,471.0966,470.0211,470.1277,5300.0
2023-04-14 15:10:00,485.17,485.26,484.17,484.41,8302.0,470.1083,470.1955,469.1393,469.3719,8302.0
2023-04-14 15:20:00,484.07,485.15,484.06,485.1,9474.0,469.0424,470.0889,469.0327,470.0405,9474.0
2023-04-14 15:30:00,484.98,485.01,484.26,484.84,12657.0,469.9242,469.9533,469.2265,469.7885,12657.0
2023-04-14 15:40:00,485.02,485.25,484.6,484.68,26605.0,469.9629,470.1858,469.556,469.6335,26605.0
2023-04-14 15:50:00,484.69,484.94,484.28,484.3,66085.0,469.6432,469.8854,469.2459,469.2653,66085.0
2023-04-14 16:00:00,484.46,484.46,484.46,484.46,131415.0,469.4203,469.4203,469.4203,469.4203,131415.0
2023-04-14 16:10:00,484.46,484.46,484.46,484.46,483.0,469.4203,469.4203,469.4203,469.4203,483.0
2023-04-17 09:30:00,483.45,483.45,481.19,482.0,12832.0,468.4417,468.4417,466.2518,467.0367,12832.0
2023-04-17 09:40:00,481.45,483.59,480.11,480.11,9096.0,466.5038,468.5773,465.2054,465.2054,9096.0
2023-04-17 09:50:00,480.05,482.53,479.19,481.96,14495.0,465.1472,467.5502,464.3139,466.9979,14495.0
2023-04-17 10:00:00,481.14,482.96,481.14,482.14,8045.0,466.2034,467.9669,466.2034,467.1724,8045.0
2023-04-17 10:10:00,482.14,482.77,482.02,482.38,4144.0,467.1724,467.7828,467.0561,467.4049,4144.0
2023-04-17 10:20:00,482.39,483.17,482.38,483.0,3752.0,467.4146,468.1704,467.4049,468.0057,3752.0
2023-04-17 10:30:00,482.66,483.14,481.59,482.03,6218.0,467.6762,468.1413,466.6394,467.0658,6218.0
2023-04-17 10:40:00,481.93,482.14,481.01,481.43,9807.0,466.9689,467.1724,466.0774,466.4844,9807.0
2023-04-17 10:50:00,481.6,481.6,480.42,480.52,3447.0,466.6491,466.6491,465.5057,465.6026,3447.0
2023-04-17 11:00:00,480.48,481.75,480.47,481.75,3663.0,465.5639,466.7945,465.5542,466.7945,3663.0
2023-04-17 11:10:00,481.68,482.28,481.39,481.89,7732.0,466.7266,467.308,466.4456,466.9301,7732.0
2023-04-17 11:20:00,481.93,482.53,481.74,482.31,3441.0,466.9689,467.5502,466.7848,467.3371,3441.0
2023-04-17 11:30:00,482.22,482.4,480.79,480.97,5683.0,467.2499,467.4243,465.8643,466.0387,5683.0
2023-04-17 11:40:00,481.06,481.3,480.04,481.09,7062.0,466.1259,466.3584,465.1375,466.1549,7062.0
2023-04-17 11:50:00,481.08,481.93,481.08,481.54,6725.0,466.1453,466.9689,466.1453,466.591,6725.0
2023-04-17 12:00:00,481.52,481.79,481.31,481.77,6465.0,466.5716,466.8332,466.3681,466.8138,6465.0
2023-04-17 12:10:00,481.73,481.73,480.79,481.31,5629.0,466.7751,466.7751,465.8643,466.3681,5629.0
2023-04-17 12:20:00,481.26,481.28,480.83,481.1,4725.0,466.3197,466.3391,465.903,466.1646,4725.0
2023-04-17 12:30:00,481.07,481.38,480.94,481.34,5951.0,466.1356,466.4359,466.0096,466.3972,5951.0
2023-04-17 12:40:00,481.5,481.66,481.08,481.26,3029.0,466.5522,466.7073,466.1453,466.3197,3029.0
2023-04-17 12:50:00,481.2,481.28,480.8,481.13,5203.0,466.2615,466.3391,465.874,466.1937,5203.0
2023-04-17 13:00:00,481.05,481.2,480.83,480.83,2661.0,466.1162,466.2615,465.903,465.903,2661.0
2023-04-17 13:10:00,480.93,481.31,480.91,481.19,1955.0,465.9999,466.3681,465.9805,466.2518,1955.0
2023-04-17 13:20:00,481.25,481.43,480.92,481.33,3749.0,466.31,466.4844,465.9902,466.3875,3749.0
2023-04-17 13:30:00,481.33,481.34,481.11,481.13,6545.0,466.3875,466.3972,466.1743,466.1937,6545.0
2023-04-17 13:40:00,481.05,481.97,480.94,481.73,5233.0,466.1162,467.0076,466.0096,466.7751,5233.0
2023-04-17 13:50:00,481.77,481.77,481.35,481.36,4652.0,466.8138,466.8138,466.4069,466.4166,4652.0
2023-04-17 14:00:00,481.3,481.36,480.7,481.3,5635.0,466.3584,466.4166,465.7771,466.3584,5635.0
2023-04-17 14:10:00,481.46,482.62,481.43,482.62,3567.0,466.5135,467.6375,466.4844,467.6375,3567.0
2023-04-17 14:20:00,482.63,482.64,482.06,482.24,3623.0,467.6471,467.6568,467.0948,467.2692,3623.0
2023-04-17 14:30:00,482.33,482.45,482.08,482.2,6596.0,467.3565,467.4727,467.1142,467.2305,6596.0
2023-04-17 14:40:00,482.42,483.39,482.32,483.27,6112.0,467.4437,468.3835,467.3468,468.2673,6112.0
2023-04-17 14:50:00,483.31,483.51,483.14,483.43,5067.0,468.306,468.4998,468.1413,468.4223,5067.0
2023-04-17 15:00:00,483.61,483.78,483.34,483.59,5033.0,468.5967,468.7614,468.3351,468.5773,5033.0
2023-04-17 15:10:00,483.49,483.99,483.01,483.03,9079.0,468.4804,468.9649,468.0153,468.0347,9079.0
2023-04-17 15:20:00,483.06,484.13,483.06,483.97,9406.0,468.0638,469.1006,468.0638,468.9455,9406.0
2023-04-17 15:30:00,483.91,484.37,483.83,484.06,12906.0,468.8874,469.3331,468.8099,469.0327,12906.0
2023-04-17 15:40:00,484.12,484.14,483.28,483.43,18629.0,469.0909,469.1103,468.277,468.4223,18629.0
2023-04-17 15:50:00,483.57,484.61,483.55,484.31,51754.0,468.558,469.5657,468.5386,469.275,51754.0
2023-04-17 16:00:00,484.27,484.27,484.27,484.27,181747.0,469.2362,469.2362,469.2362,469.2362,181747.0
2023-04-17 16:10:00,484.27,484.27,484.27,484.27,0.0,469.2362,469.2362,469.2362,469.2362,0.0
2023-04-18 09:30:00,483.0,484.11,482.14,483.55,19975.0,468.0057,469.0812,467.1724,468.5386,19975.0
2023-04-18 09:40:00,483.56,484.36,481.73,482.31,8321.0,468.5483,469.3234,466.7751,467.3371,8321.0
2023-04-18 09:50:00,482.14,483.99,482.08,483.07,15638.0,467.1724,468.9649,467.1142,468.0735,15638.0
2023-04-18 10:00:00,482.75,483.65,482.45,482.46,13588.0,467.7634,468.6355,467.4727,467.4824,13588.0
2023-04-18 10:10:00,482.64,482.69,481.08,481.08,12874.0,467.6568,467.7053,466.1453,466.1453,12874.0
2023-04-18 10:20:00,481.29,481.51,480.44,480.51,18211.0,466.3487,466.5619,465.5251,465.593,18211.0
2023-04-18 10:30:00,480.45,481.0,479.5,480.6,7389.0,465.5348,466.0677,464.6143,465.6802,7389.0
2023-04-18 10:40:00,480.33,481.59,479.98,481.34,11127.0,465.4185,466.6394,465.0794,466.3972,11127.0
2023-04-18 10:50:00,481.55,481.56,480.26,480.58,29512.0,466.6007,466.6104,465.3507,465.6608,29512.0
2023-04-18 11:00:00,480.78,480.78,480.33,480.69,2800.0,465.8546,465.8546,465.4185,465.7674,2800.0
2023-04-18 11:10:00,480.64,481.06,480.36,480.82,6655.0,465.7189,466.1259,465.4476,465.8933,6655.0
2023-04-18 11:20:00,480.68,481.43,480.67,481.0,23582.0,465.7577,466.4844,465.748,466.0677,23582.0
2023-04-18 11:30:00,481.0,482.79,480.95,482.0,10270.0,466.0677,467.8022,466.0193,467.0367,10270.0
2023-04-18 11:40:00,482.1,482.79,482.01,482.04,3930.0,467.1336,467.8022,467.0464,467.0755,3930.0
2023-04-18 11:50:00,482.05,482.74,482.05,482.58,2921.0,467.0851,467.7537,467.0851,467.5987,2921.0
2023-04-18 12:00:00,482.65,483.38,482.25,483.13,5188.0,467.6665,468.3739,467.2789,468.1316,5188.0
2023-04-18 12:10:00,483.1,483.86,482.93,483.35,4109.0,468.1026,468.839,467.9378,468.3448,4109.0
2023-04-18 12:20:00,483.41,483.69,483.09,483.2,5138.0,468.4029,468.6742,468.0929,468.1994,5138.0
2023-04-18 12:30:00,483.26,483.57,482.92,483.56,4305.0,468.2576,468.558,467.9281,468.5483,4305.0
2023-04-18 12:40:00,483.52,483.67,483.16,483.55,3901.0,468.5095,468.6549,468.1607,468.5386,3901.0
2023-04-18 12:50:00,483.4,483.56,482.85,483.09,6417.0,468.3932,468.5483,467.8603,468.0929,6417.0
2023-04-18 13:00:00,483.18,483.99,482.84,483.99,5414.0,468.1801,468.9649,467.8506,468.9649,5414.0
2023-04-18 13:10:00,483.92,484.03,483.08,483.23,6616.0,468.8971,469.0037,468.0832,468.2285,6616.0
2023-04-18 13:20:00,482.96,483.4,482.85,483.07,4268.0,467.9669,468.3932,467.8603,468.0735,4268.0
2023-04-18 13:30:00,483.07,483.84,483.07,483.63,4418.0,468.0735,468.8196,468.0735,468.6161,4418.0
2023-04-18 13:40:00,483.73,484.5,483.63,484.38,4289.0,468.713,469.4591,468.6161,469.3428,4289.0
2023-04-18 13:50:00,484.52,484.79,483.81,484.04,14074.0,469.4785,469.7401,468.7905,469.0134,14074.0
2023-04-18 14:00:00,484.05,484.16,483.5,483.9,10529.0,469.0231,469.1296,468.4901,468.8777,10529.0
2023-04-18 14:10:00,483.86,484.48,483.75,484.38,4827.0,468.839,469.4397,468.7324,469.3428,4827.0
2023-04-18 14:20:00,484.22,484.43,483.81,483.87,4180.0,469.1878,469.3913,468.7905,468.8486,4180.0
2023-04-18 14:30:00,483.75,483.82,483.53,483.58,3867.0,468.7324,468.8002,468.5192,468.5676,3867.0
2023-04-18 14:40:00,483.54,484.5,483.07,483.6,15248.0,468.5289,469.4591,468.0735,468.587,15248.0
2023-04-18 14:50:00,483.5,483.81,483.33,483.57,4556.0,468.4901,468.7905,468.3254,468.558,4556.0
2023-04-18 15:00:00,483.54,484.01,483.33,483.68,5900.0,468.5289,468.9843,468.3254,468.6645,5900.0
2023-04-18 15:10:00,483.64,484.32,483.38,483.73,23569.0,468.6258,469.2847,468.3739,468.713,23569.0
2023-04-18 15:20:00,483.66,484.54,483.66,484.45,7778.0,468.6452,469.4978,468.6452,469.4106,7778.0
2023-04-18 15:30:00,484.41,484.76,483.89,483.98,23439.0,469.3719,469.711,468.868,468.9552,23439.0
2023-04-18 15:40:00,483.91,484.41,483.6,484.35,21937.0,468.8874,469.3719,468.587,469.3137,21937.0
2023-04-18 15:50:00,484.35,484.41,482.75,482.89,58489.0,469.3137,469.3719,467.7634,467.8991,58489.0
2023-04-18 16:00:00,483.08,483.08,483.08,483.08,171704.0,468.0832,468.0832,468.0832,468.0832,171704.0
2023-04-18 16:10:00,483.08,483.08,483.08,483.08,0.0,468.0832,468.0832,468.0832,468.0832,0.0
2023-04-19 09:30:00,467.84,469.4,454.22,455.75,199635.0,453.3163,454.8279,440.1191,441.6016,199635.0
2023-04-19 09:40:00,455.95,459.92,454.34,455.71,156867.0,441.7954,445.6422,440.2354,441.5629,156867.0
2023-04-19 09:50:00,455.4,463.07,454.73,462.83,60404.0,441.2625,448.6944,440.6133,448.4618,60404.0
2023-04-19 10:00:00,463.46,465.03,460.45,461.17,57570.0,449.0723,450.5935,446.1557,446.8533,57570.0
2023-04-19 10:10:00,461.54,465.69,461.28,465.04,51702.0,447.2119,451.233,446.9599,450.6032,51702.0
2023-04-19 10:20:00,465.33,467.49,464.78,466.39,71892.0,450.8842,452.9772,450.3513,451.9113,71892.0
2023-04-19 10:30:00,466.39,468.21,465.0,466.66,34621.0,451.9113,453.6748,450.5645,452.1729,34621.0
2023-04-19 10:40:00,466.46,468.86,466.4,467.61,21697.0,451.9791,454.3046,451.921,453.0934,21697.0
2023-04-19 10:50:00,467.61,467.61,466.54,466.55,22627.0,453.0934,453.0934,452.0566,452.0663,22627.0
2023-04-19 11:00:00,466.53,466.8,465.96,466.43,16649.0,452.047,452.3086,451.4946,451.9501,16649.0
2023-04-19 11:10:00,466.23,466.37,463.92,465.8,25987.0,451.7563,451.8919,449.518,451.3396,25987.0
2023-04-19 11:20:00,465.79,466.52,465.42,465.55,28742.0,451.3299,452.0373,450.9714,451.0974,28742.0
2023-04-19 11:30:00,465.71,466.05,464.71,465.28,35202.0,451.2524,451.5819,450.2835,450.8358,35202.0
2023-04-19 11:40:00,465.19,465.32,462.82,462.83,89294.0,450.7486,450.8745,448.4521,448.4618,89294.0
2023-04-19 11:50:00,462.91,463.41,460.0,460.01,25801.0,448.5393,449.0238,445.7197,445.7294,25801.0
2023-04-19 12:00:00,460.24,461.43,458.5,459.4,18935.0,445.9522,447.1053,444.2662,445.1383,18935.0
2023-04-19 12:10:00,459.08,459.12,457.82,458.78,21153.0,444.8282,444.867,443.6073,444.5375,21153.0
2023-04-19 12:20:00,458.88,458.98,455.66,456.24,41034.0,444.6344,444.7313,441.5144,442.0764,41034.0
2023-04-19 12:30:00,456.05,456.21,453.34,453.87,37742.0,441.8923,442.0473,439.2664,439.78,37742.0
2023-04-19 12:40:00,453.81,455.19,453.47,454.98,15480.0,439.7218,441.059,439.3924,440.8555,15480.0
2023-04-19 12:50:00,454.98,456.14,454.69,455.63,21231.0,440.8555,441.9795,440.5745,441.4853,21231.0
2023-04-19 13:00:00,456.05,458.27,456.04,458.25,27104.0,441.8923,444.0434,441.8826,444.024,27104.0
2023-04-19 13:10:00,458.47,458.52,457.44,457.9,14245.0,444.2372,444.2856,443.2391,443.6849,14245.0
2023-04-19 13:20:00,458.02,459.01,455.9,456.08,54499.0,443.8011,444.7604,441.747,441.9214,54499.0
2023-04-19 13:30:00,456.07,456.11,453.73,454.06,26320.0,441.9117,441.9504,439.6443,439.9641,26320.0
2023-04-19 13:40:00,454.62,456.03,454.37,455.62,26812.0,440.5067,441.8729,440.2645,441.4756,26812.0
2023-04-19 13:50:00,455.64,457.7,455.59,457.65,16731.0,441.495,443.4911,441.4466,443.4426,16731.0
2023-04-19 14:00:00,457.55,457.75,455.19,455.62,20992.0,443.3457,443.5395,441.059,441.4756,20992.0
2023-04-19 14:10:00,455.6,457.05,455.32,455.81,38922.0,441.4563,442.8613,441.185,441.6597,38922.0
2023-04-19 14:20:00,455.84,455.85,454.39,455.55,12003.0,441.6888,441.6985,440.2838,441.4078,12003.0
2023-04-19 14:30:00,455.71,456.53,455.6,456.05,12238.0,441.5629,442.3574,441.4563,441.8923,12238.0
2023-04-19 14:40:00,456.06,456.79,455.6,455.71,8564.0,441.902,442.6093,441.4563,441.5629,8564.0
2023-04-19 14:50:00,455.63,455.63,453.56,454.02,34521.0,441.4853,441.4853,439.4796,439.9253,34521.0
2023-04-19 15:00:00,454.22,455.07,453.7,454.57,41998.0,440.1191,440.9427,439.6153,440.4582,41998.0
2023-04-19 15:10:00,454.39,454.76,453.48,454.27,54695.0,440.2838,440.6423,439.4021,440.1676,54695.0
2023-04-19 15:20:00,454.25,455.47,453.63,454.39,50746.0,440.1482,441.3303,439.5474,440.2838,50746.0
2023-04-19 15:30:00,454.39,455.49,454.39,455.02,116036.0,440.2838,441.3497,440.2838,440.8943,116036.0
2023-04-19 15:40:00,454.93,455.14,454.11,454.33,70244.0,440.8071,441.0105,440.0125,440.2257,70244.0
2023-04-19 15:50:00,454.46,457.61,454.44,457.37,200147.0,440.3517,443.4039,440.3323,443.1713,200147.0
2023-04-19 16:00:00,457.33,457.33,445.21,445.22,198013.0,443.1326,443.1326,431.3888,431.3985,198013.0
2023-04-19 16:10:00,445.22,445.22,445.22,445.22,0.0,431.3985,431.3985,431.3985,431.3985,0.0
2023-04-20 09:30:00,457.27,457.27,455.47,456.41,40188.0,443.0744,443.0744,441.3303,442.2411,40188.0
2023-04-20 09:40:00,456.22,456.22,454.0,454.0,20559.0,442.057,442.057,439.9059,439.9059,20559.0
2023-04-20 09:50:00,454.18,454.37,452.89,453.0,22129.0,440.0803,440.2645,438.8304,438.937,22129.0
2023-04-20 10:00:00,453.0,453.21,451.23,452.17,45323.0,438.937,439.1405,437.2219,438.1327,45323.0
2023-04-20 10:10:00,452.23,453.84,452.22,453.83,39749.0,438.1909,439.7509,438.1812,439.7412,39749.0
2023-04-20 10:20:00,454.26,455.0,453.61,453.86,21465.0,440.1579,440.8749,439.528,439.7703,21465.0
2023-04-20 10:30:00,453.96,454.12,453.13,453.3,12351.0,439.8672,440.0222,439.0629,439.2277,12351.0
2023-04-20 10:40:00,453.29,455.04,452.77,454.61,51994.0,439.218,440.9137,438.7141,440.497,51994.0
2023-04-20 10:50:00,454.45,454.79,454.09,454.58,11803.0,440.342,440.6714,439.9931,440.4679,11803.0
2023-04-20 11:00:00,454.44,454.48,453.18,453.45,20213.0,440.3323,440.371,439.1114,439.373,20213.0
2023-04-20 11:10:00,453.52,454.0,453.28,453.39,20836.0,439.4408,439.9059,439.2083,439.3149,20836.0
2023-04-20 11:20:00,453.39,453.5,452.39,452.75,18206.0,439.3149,439.4215,438.3459,438.6947,18206.0
2023-04-20 11:30:00,452.82,453.1,452.45,452.46,11257.0,438.7626,439.0339,438.4041,438.4137,11257.0
2023-04-20 11:40:00,452.58,452.67,451.62,452.04,50979.0,438.53,438.6172,437.5998,438.0068,50979.0
2023-04-20 11:50:00,452.01,452.1,451.04,451.47,17381.0,437.9777,438.0649,437.0378,437.4545,17381.0
2023-04-20 12:00:00,451.5,452.94,451.5,452.19,23002.0,437.4835,438.8788,437.4835,438.1521,23002.0
2023-04-20 12:10:00,452.3,452.79,451.77,452.61,15154.0,438.2587,438.7335,437.7452,438.5591,15154.0
2023-04-20 12:20:00,452.8,452.91,451.97,452.24,10381.0,438.7432,438.8498,437.939,438.2006,10381.0
2023-04-20 12:30:00,452.14,452.58,452.11,452.33,5958.0,438.1037,438.53,438.0746,438.2878,5958.0
2023-04-20 12:40:00,452.33,453.58,452.33,453.57,21299.0,438.2878,439.499,438.2878,439.4893,21299.0
2023-04-20 12:50:00,453.49,454.69,453.29,454.21,12740.0,439.4118,440.5745,439.218,440.1094,12740.0
2023-04-20 13:00:00,454.01,454.44,453.42,453.55,9058.0,439.9156,440.3323,439.3439,439.4699,9058.0
2023-04-20 13:10:00,453.54,453.64,452.35,452.39,12870.0,439.4602,439.5571,438.3072,438.3459,12870.0
2023-04-20 13:20:00,452.46,452.5,451.34,451.8,30646.0,438.4137,438.4525,437.3285,437.7742,30646.0
2023-04-20 13:30:00,451.87,452.02,451.24,451.36,47259.0,437.8421,437.9874,437.2316,437.3479,47259.0
2023-04-20 13:40:00,451.37,451.66,450.89,451.49,22728.0,437.3576,437.6386,436.8925,437.4739,22728.0
2023-04-20 13:50:00,451.49,451.84,450.97,451.06,15174.0,437.4739,437.813,436.97,437.0572,15174.0
2023-04-20 14:00:00,451.05,451.11,450.36,450.38,12469.0,437.0475,437.1057,436.3789,436.3983,12469.0
2023-04-20 14:10:00,450.53,451.1,450.26,451.08,25745.0,436.5437,437.096,436.282,437.0766,25745.0
2023-04-20 14:20:00,451.17,453.06,451.16,452.35,16700.0,437.1638,438.9951,437.1541,438.3072,16700.0
2023-04-20 14:30:00,452.29,452.5,450.94,450.98,16590.0,438.249,438.4525,436.9409,436.9797,16590.0
2023-04-20 14:40:00,450.95,451.28,450.24,450.84,21750.0,436.9506,437.2704,436.2627,436.844,21750.0
2023-04-20 14:50:00,450.84,451.68,450.83,451.33,17655.0,436.844,437.658,436.8343,437.3188,17655.0
2023-04-20 15:00:00,451.33,452.43,451.33,451.86,11037.0,437.3188,438.3847,437.3188,437.8324,11037.0
2023-04-20 15:10:00,451.95,452.11,451.07,452.11,12763.0,437.9196,438.0746,437.0669,438.0746,12763.0
2023-04-20 15:20:00,452.02,452.97,452.02,452.84,16547.0,437.9874,438.9079,437.9874,438.7819,16547.0
2023-04-20 15:30:00,452.99,453.65,452.63,453.24,37859.0,438.9273,439.5668,438.5785,439.1695,37859.0
2023-04-20 15:40:00,453.41,453.46,452.0,453.12,42868.0,439.3343,439.3827,437.968,439.0533,42868.0
2023-04-20 15:50:00,453.0,455.05,452.82,455.02,188587.0,438.937,440.9233,438.7626,440.8943,188587.0
2023-04-20 16:00:00,454.93,454.93,454.93,454.93,336200.0,440.8071,440.8071,440.8071,440.8071,336200.0
2023-04-20 16:10:00,454.93,454.93,454.93,454.93,0.0,440.8071,440.8071,440.8071,440.8071,0.0
2023-04-21 09:30:00,454.99,455.53,450.2,453.47,81245.0,440.8652,441.3884,436.2239,439.3924,81245.0
2023-04-21 09:40:00,453.45,453.67,451.97,451.97,14903.0,439.373,439.5862,437.939,437.939,14903.0
2023-04-21 09:50:00,452.03,452.19,448.99,448.99,18714.0,437.9971,438.1521,435.0515,435.0515,18714.0
2023-04-21 10:00:00,448.91,449.07,447.44,448.86,41960.0,434.974,435.129,433.5496,434.9255,41960.0
2023-04-21 10:10:00,448.86,449.52,448.23,448.75,19791.0,434.9255,435.565,434.3151,434.8189,19791.0
2023-04-21 10:20:00,448.78,450.26,448.77,449.92,39068.0,434.848,436.282,434.8383,435.9526,39068.0
2023-04-21 10:30:00,449.96,449.96,446.0,446.0,18338.0,435.9914,435.9914,432.1543,432.1543,18338.0
2023-04-21 10:40:00,446.23,446.27,443.65,443.94,37353.0,432.3772,432.4159,429.8772,430.1582,37353.0
2023-04-21 10:50:00,443.92,445.11,443.77,445.11,53023.0,430.1389,431.2919,429.9935,431.2919,53023.0
2023-04-21 11:00:00,444.9,446.52,444.74,445.93,16931.0,431.0884,432.6581,430.9334,432.0865,16931.0
2023-04-21 11:10:00,446.05,446.18,445.16,445.41,8243.0,432.2027,432.3287,431.3404,431.5826,8243.0
2023-04-21 11:20:00,445.27,445.92,444.94,445.14,7297.0,431.447,432.0768,431.1272,431.321,7297.0
2023-04-21 11:30:00,445.18,446.02,445.04,445.93,6798.0,431.3597,432.1737,431.2241,432.0865,6798.0
2023-04-21 11:40:00,446.02,446.34,444.91,444.92,17421.0,432.1737,432.4837,431.0981,431.1078,17421.0
2023-04-21 11:50:00,444.92,446.24,444.81,445.69,18532.0,431.1078,432.3868,431.0012,431.8539,18532.0
2023-04-21 12:00:00,445.59,446.27,445.32,446.09,10787.0,431.757,432.4159,431.4954,432.2415,10787.0
2023-04-21 12:10:00,446.03,446.54,445.7,446.48,9019.0,432.1834,432.6775,431.8636,432.6194,9019.0
2023-04-21 12:20:00,446.48,446.69,445.89,446.27,10549.0,432.6194,432.8229,432.0477,432.4159,10549.0
2023-04-21 12:30:00,446.46,447.62,446.21,447.62,9785.0,432.6,433.724,432.3578,433.724,9785.0
2023-04-21 12:40:00,447.9,449.26,447.74,448.77,23348.0,433.9953,435.3131,433.8403,434.8383,23348.0
2023-04-21 12:50:00,448.79,449.58,448.79,449.42,8745.0,434.8577,435.6232,434.8577,435.4681,8745.0
2023-04-21 13:00:00,449.59,450.35,449.54,450.22,12334.0,435.6328,436.3692,435.5844,436.2433,12334.0
2023-04-21 13:10:00,450.34,450.84,449.69,449.84,17743.0,436.3596,436.844,435.7297,435.8751,17743.0
2023-04-21 13:20:00,450.0,450.6,449.92,450.54,12357.0,436.0301,436.6115,435.9526,436.5533,12357.0
2023-04-21 13:30:00,450.73,450.73,450.27,450.31,9140.0,436.7375,436.7375,436.2917,436.3305,9140.0
2023-04-21 13:40:00,450.36,450.75,450.23,450.47,14302.0,436.3789,436.7568,436.253,436.4855,14302.0
2023-04-21 13:50:00,450.58,451.76,450.48,451.13,15411.0,436.5921,437.7355,436.4952,437.125,15411.0
2023-04-21 14:00:00,451.22,452.11,451.22,451.61,13315.0,437.2122,438.0746,437.2122,437.5901,13315.0
2023-04-21 14:10:00,451.45,451.65,450.3,450.32,6387.0,437.4351,437.6289,436.3208,436.3402,6387.0
2023-04-21 14:20:00,450.45,450.75,449.88,450.58,13907.0,436.4661,436.7568,435.9138,436.5921,13907.0
2023-04-21 14:30:00,450.5,450.62,449.98,450.38,9268.0,436.5146,436.6309,436.0107,436.3983,9268.0
2023-04-21 14:40:00,450.36,450.49,450.06,450.23,9745.0,436.3789,436.5049,436.0883,436.253,9745.0
2023-04-21 14:50:00,450.2,450.33,449.9,450.24,8691.0,436.2239,436.3499,435.9332,436.2627,8691.0
2023-04-21 15:00:00,450.19,450.28,449.25,449.41,7121.0,436.2142,436.3014,435.3034,435.4584,7121.0
2023-04-21 15:10:00,449.56,449.56,448.71,448.93,9421.0,435.6038,435.6038,434.7802,434.9933,9421.0
2023-04-21 15:20:00,448.94,449.27,448.64,449.22,8418.0,435.003,435.3228,434.7123,435.2743,8418.0
2023-04-21 15:30:00,449.12,450.43,449.06,450.0,16253.0,435.1774,436.4468,435.1193,436.0301,16253.0
2023-04-21 15:40:00,450.0,451.16,449.93,450.62,37274.0,436.0301,437.1541,435.9623,436.6309,37274.0
2023-04-21 15:50:00,449.64,451.13,449.64,450.74,75968.0,435.6813,437.125,435.6813,436.7471,75968.0
2023-04-21 16:00:00,450.74,450.74,450.74,450.74,213738.0,436.7471,436.7471,436.7471,436.7471,213738.0
2023-04-21 16:10:00,450.74,450.74,450.74,450.74,0.0,436.7471,436.7471,436.7471,436.7471,0.0
2023-04-24 09:30:00,451.8,454.56,450.09,453.6,59763.0,437.7742,440.4486,436.1173,439.5184,59763.0
2023-04-24 09:40:00,453.86,458.7,453.86,458.45,34456.0,439.7703,444.46,439.7703,444.2178,34456.0
2023-04-24 09:50:00,458.34,461.87,458.31,461.84,48613.0,444.1112,447.5316,444.0821,447.5026,48613.0
2023-04-24 10:00:00,461.87,463.61,461.48,463.2,28351.0,447.5316,449.2176,447.1537,448.8203,28351.0
2023-04-24 10:10:00,463.2,463.87,461.36,461.73,27042.0,448.8203,449.4695,447.0375,447.396,27042.0
2023-04-24 10:20:00,462.01,462.07,461.3,462.04,17387.0,447.6673,447.7254,446.9793,447.6963,17387.0
2023-04-24 10:30:00,461.94,462.16,460.93,460.94,10371.0,447.5994,447.8126,446.6208,446.6305,10371.0
2023-04-24 10:40:00,460.95,461.37,460.0,460.92,19465.0,446.6402,447.0471,445.7197,446.6111,19465.0
2023-04-24 10:50:00,460.73,460.73,459.1,459.16,11175.0,446.427,446.427,444.8476,444.9057,11175.0
2023-04-24 11:00:00,459.28,460.23,458.94,459.5,17965.0,445.022,445.9425,444.6926,445.2352,17965.0
2023-04-24 11:10:00,459.53,460.83,459.5,460.41,47007.0,445.2643,446.5239,445.2352,446.1169,47007.0
2023-04-24 11:20:00,460.41,460.41,459.85,460.18,21166.0,446.1169,446.1169,445.5743,445.8941,21166.0
2023-04-24 11:30:00,460.25,460.25,459.63,459.7,12730.0,445.9619,445.9619,445.3612,445.429,12730.0
2023-04-24 11:40:00,459.48,460.72,458.83,460.64,6622.0,445.2158,446.4173,444.586,446.3398,6622.0
2023-04-24 11:50:00,460.91,461.38,460.49,461.38,9306.0,446.6014,447.0568,446.1945,447.0568,9306.0
2023-04-24 12:00:00,461.45,461.92,461.0,461.0,9586.0,447.1247,447.5801,446.6886,446.6886,9586.0
2023-04-24 12:10:00,460.73,462.17,460.58,462.13,14797.0,446.427,447.8223,446.2817,447.7835,14797.0
2023-04-24 12:20:00,462.03,462.71,461.56,462.6,12868.0,447.6867,448.3455,447.2312,448.239,12868.0
2023-04-24 12:30:00,462.53,462.83,462.41,462.83,15488.0,448.1711,448.4618,448.0549,448.4618,15488.0
2023-04-24 12:40:00,462.59,464.5,462.59,464.39,24530.0,448.2293,450.08,448.2293,449.9734,24530.0
2023-04-24 12:50:00,464.48,464.48,462.81,462.93,8266.0,450.0606,450.0606,448.4424,448.5587,8266.0
2023-04-24 13:00:00,462.98,463.79,462.93,463.19,17533.0,448.6072,449.392,448.5587,448.8106,17533.0
2023-04-24 13:10:00,463.17,463.32,462.59,463.21,8466.0,448.7913,448.9366,448.2293,448.83,8466.0
2023-04-24 13:20:00,463.17,463.8,463.16,463.68,10832.0,448.7913,449.4017,448.7816,449.2854,10832.0
2023-04-24 13:30:00,463.6,464.23,463.6,464.23,8480.0,449.2079,449.8184,449.2079,449.8184,8480.0
2023-04-24 13:40:00,464.06,464.24,463.46,463.72,7502.0,449.6536,449.828,449.0723,449.3242,7502.0
2023-04-24 13:50:00,463.7,463.8,463.25,463.54,10400.0,449.3048,449.4017,448.8688,449.1498,10400.0
2023-04-24 14:00:00,463.34,465.18,463.25,464.67,64817.0,448.956,450.7389,448.8688,450.2447,64817.0
2023-04-24 14:10:00,464.68,464.96,464.05,464.41,17161.0,450.2544,450.5257,449.6439,449.9928,17161.0
2023-04-24 14:20:00,464.3,464.81,464.03,464.13,5488.0,449.8862,450.3803,449.6246,449.7215,5488.0
2023-04-24 14:30:00,464.25,464.54,463.78,463.84,6092.0,449.8377,450.1187,449.3823,449.4405,6092.0
2023-04-24 14:40:00,463.9,464.0,463.65,463.8,8040.0,449.4986,449.5955,449.2564,449.4017,8040.0
2023-04-24 14:50:00,463.73,463.8,463.18,463.68,20177.0,449.3339,449.4017,448.801,449.2854,20177.0
2023-04-24 15:00:00,463.84,464.43,463.67,464.37,9616.0,449.4405,450.0121,449.2757,449.954,9616.0
2023-04-24 15:10:00,464.43,464.46,463.75,464.34,14300.0,450.0121,450.0412,449.3533,449.9249,14300.0
2023-04-24 15:20:00,464.27,465.12,464.01,464.79,12916.0,449.8571,450.6807,449.6052,450.361,12916.0
2023-04-24 15:30:00,464.87,465.17,463.45,463.45,17160.0,450.4385,450.7292,449.0626,449.0626,17160.0
2023-04-24 15:40:00,463.37,463.66,463.06,463.14,18461.0,448.9851,449.266,448.6847,448.7622,18461.0
2023-04-24 15:50:00,463.02,463.83,462.38,462.96,87373.0,448.6459,449.4308,448.0258,448.5878,87373.0
2023-04-24 16:00:00,462.92,462.92,462.92,462.92,181407.0,448.549,448.549,448.549,448.549,181407.0
2023-04-24 16:10:00,462.92,462.92,462.92,462.92,0.0,448.549,448.549,448.549,448.549,0.0
2023-04-25 09:30:00,465.1,470.07,464.89,469.66,31596.0,450.6613,455.4771,450.4579,455.0798,31596.0
2023-04-25 09:40:00,469.4,469.68,466.62,466.65,46516.0,454.8279,455.0992,452.1342,452.1632,46516.0
2023-04-25 09:50:00,466.58,467.37,464.34,464.43,25934.0,452.0954,452.8609,449.9249,450.0121,25934.0
2023-04-25 10:00:00,464.09,465.51,463.76,464.49,33340.0,449.6827,451.0586,449.3629,450.0703,33340.0
2023-04-25 10:10:00,464.32,464.86,463.18,464.86,26113.0,449.9056,450.4288,448.801,450.4288,26113.0
2023-04-25 10:20:00,464.94,465.71,464.77,464.98,9451.0,450.5063,451.2524,450.3416,450.5451,9451.0
2023-04-25 10:30:00,464.69,465.51,464.46,464.89,19490.0,450.2641,451.0586,450.0412,450.4579,19490.0
2023-04-25 10:40:00,464.9,466.79,464.89,466.56,10868.0,450.4676,452.2989,450.4579,452.076,10868.0
2023-04-25 10:50:00,466.56,466.64,465.66,465.77,9298.0,452.076,452.1535,451.204,451.3105,9298.0
2023-04-25 11:00:00,465.71,466.28,465.22,466.0,15690.0,451.2524,451.8047,450.7776,451.5334,15690.0
2023-04-25 11:10:00,465.9,466.89,465.74,466.48,11085.0,451.4365,452.3958,451.2815,451.9985,11085.0
2023-04-25 11:20:00,466.49,466.49,464.21,464.22,6486.0,452.0082,452.0082,449.799,449.8087,6486.0
2023-04-25 11:30:00,464.14,464.14,463.05,463.97,8377.0,449.7311,449.7311,448.675,449.5664,8377.0
2023-04-25 11:40:00,463.81,463.81,463.03,463.56,11702.0,449.4114,449.4114,448.6556,449.1692,11702.0
2023-04-25 11:50:00,463.4,464.16,462.88,463.95,3625.0,449.0141,449.7505,448.5103,449.547,3625.0
2023-04-25 12:00:00,463.99,464.3,463.88,464.3,5702.0,449.5858,449.8862,449.4792,449.8862,5702.0
2023-04-25 12:10:00,464.28,465.19,464.12,464.91,8230.0,449.8668,450.7486,449.7118,450.4772,8230.0
2023-04-25 12:20:00,464.95,465.15,464.11,464.39,14286.0,450.516,450.7098,449.7021,449.9734,14286.0
2023-04-25 12:30:00,463.97,464.84,463.89,464.14,18099.0,449.5664,450.4094,449.4889,449.7311,18099.0
2023-04-25 12:40:00,464.02,464.74,463.81,464.59,17405.0,449.6149,450.3125,449.4114,450.1672,17405.0
2023-04-25 12:50:00,464.6,464.73,464.28,464.66,10715.0,450.1769,450.3028,449.8668,450.235,10715.0
2023-04-25 13:00:00,464.5,464.58,463.93,463.95,8833.0,450.08,450.1575,449.5277,449.547,8833.0
2023-04-25 13:10:00,463.98,464.35,463.1,463.35,16361.0,449.5761,449.9346,448.7234,448.9657,16361.0
2023-04-25 13:20:00,463.56,463.9,463.15,463.15,6737.0,449.1692,449.4986,448.7719,448.7719,6737.0
2023-04-25 13:30:00,463.01,463.12,462.18,462.45,14805.0,448.6362,448.7428,447.832,448.0936,14805.0
2023-04-25 13:40:00,462.28,462.28,461.06,461.84,5216.0,447.9289,447.9289,446.7468,447.5026,5216.0
2023-04-25 13:50:00,461.65,462.16,461.32,462.06,8325.0,447.3184,447.8126,446.9987,447.7157,8325.0
2023-04-25 14:00:00,462.07,462.74,461.94,462.0,7777.0,447.7254,448.3746,447.5994,447.6576,7777.0
2023-04-25 14:10:00,462.16,462.56,461.93,461.98,12241.0,447.8126,448.2002,447.5898,447.6382,12241.0
2023-04-25 14:20:00,462.11,462.46,461.96,462.45,17715.0,447.7642,448.1033,447.6188,448.0936,17715.0
2023-04-25 14:30:00,462.5,462.51,461.76,462.46,10064.0,448.1421,448.1518,447.425,448.1033,10064.0
2023-04-25 14:40:00,462.26,462.26,461.34,461.37,9341.0,447.9095,447.9095,447.0181,447.0471,9341.0
2023-04-25 14:50:00,461.41,461.6,461.22,461.42,8777.0,447.0859,447.27,446.9018,447.0956,8777.0
2023-04-25 15:00:00,461.18,461.4,460.76,460.9,12092.0,446.863,447.0762,446.4561,446.5917,12092.0
2023-04-25 15:10:00,460.9,462.28,460.86,462.27,6963.0,446.5917,447.9289,446.553,447.9192,6963.0
2023-04-25 15:20:00,462.24,462.91,462.12,462.62,12467.0,447.8901,448.5393,447.7739,448.2583,12467.0
2023-04-25 15:30:00,462.72,462.84,461.76,462.04,15605.0,448.3552,448.4715,447.425,447.6963,15605.0
2023-04-25 15:40:00,462.03,462.03,461.42,461.43,16769.0,447.6867,447.6867,447.0956,447.1053,16769.0
2023-04-25 15:50:00,461.34,461.34,460.56,460.99,74559.0,447.0181,447.0181,446.2623,446.6789,74559.0
2023-04-25 16:00:00,460.87,461.17,460.87,461.17,153419.0,446.5627,446.8533,446.5627,446.8533,153419.0
2023-04-25 16:10:00,461.17,461.17,461.17,461.17,0.0,446.8533,446.8533,446.8533,446.8533,0.0
2023-04-26 09:30:00,456.0,458.36,453.99,454.71,25622.0,441.8438,444.1306,439.8962,440.5939,25622.0
2023-04-26 09:40:00,455.53,455.53,451.1,451.14,13788.0,441.3884,441.3884,437.096,437.1347,13788.0
2023-04-26 09:50:00,451.12,451.46,449.01,450.05,20789.0,437.1153,437.4448,435.0708,436.0786,20789.0
2023-04-26 10:00:00,450.0,452.1,449.58,450.5,34794.0,436.0301,438.0649,435.6232,436.5146,34794.0
2023-04-26 10:10:00,450.26,450.96,448.94,449.67,15557.0,436.282,436.9603,435.003,435.7104,15557.0
2023-04-26 10:20:00,449.69,450.15,447.81,448.02,11770.0,435.7297,436.1755,433.9081,434.1116,11770.0
2023-04-26 10:30:00,448.02,450.71,448.0,450.54,22959.0,434.1116,436.7181,434.0922,436.5533,22959.0
2023-04-26 10:40:00,450.37,451.11,449.63,450.01,13885.0,436.3886,437.1057,435.6716,436.0398,13885.0
2023-04-26 10:50:00,450.0,451.24,449.75,450.49,15921.0,436.0301,437.2316,435.7879,436.5049,15921.0
2023-04-26 11:00:00,450.34,451.28,450.0,451.08,18376.0,436.3596,437.2704,436.0301,437.0766,18376.0
2023-04-26 11:10:00,451.11,451.38,450.27,451.3,11124.0,437.1057,437.3673,436.2917,437.2898,11124.0
2023-04-26 11:20:00,451.08,452.31,451.0,452.19,35340.0,437.0766,438.2684,436.9991,438.1521,35340.0
2023-04-26 11:30:00,452.24,452.25,450.93,451.02,6482.0,438.2006,438.2103,436.9312,437.0184,6482.0
2023-04-26 11:40:00,451.34,451.78,451.05,451.06,5380.0,437.3285,437.7549,437.0475,437.0572,5380.0
2023-04-26 11:50:00,451.02,451.02,450.18,450.22,7615.0,437.0184,437.0184,436.2045,436.2433,7615.0
2023-04-26 12:00:00,450.23,450.8,450.04,450.71,7089.0,436.253,436.8053,436.0689,436.7181,7089.0
2023-04-26 12:10:00,450.62,450.66,449.74,449.74,6128.0,436.6309,436.6696,435.7782,435.7782,6128.0
2023-04-26 12:20:00,449.58,449.86,448.68,449.42,7494.0,435.6232,435.8945,434.7511,435.4681,7494.0
2023-04-26 12:30:00,449.58,449.96,449.29,449.75,4866.0,435.6232,435.9914,435.3422,435.7879,4866.0
2023-04-26 12:40:00,449.66,451.14,449.47,451.04,11052.0,435.7007,437.1347,435.5166,437.0378,11052.0
2023-04-26 12:50:00,450.93,451.19,450.32,451.02,25193.0,436.9312,437.1832,436.3402,437.0184,25193.0
2023-04-26 13:00:00,451.02,451.55,450.81,450.81,7439.0,437.0184,437.532,436.815,436.815,7439.0
2023-04-26 13:10:00,450.78,450.79,449.62,449.96,11144.0,436.7859,436.7956,435.6619,435.9914,11144.0
2023-04-26 13:20:00,449.96,450.01,449.29,449.92,8582.0,435.9914,436.0398,435.3422,435.9526,8582.0
2023-04-26 13:30:00,450.06,451.4,449.93,451.33,12950.0,436.0883,437.3867,435.9623,437.3188,12950.0
2023-04-26 13:40:00,451.28,452.16,451.25,451.79,20318.0,437.2704,438.1231,437.2413,437.7645,20318.0
2023-04-26 13:50:00,451.7,452.0,451.2,451.36,13480.0,437.6773,437.968,437.1929,437.3479,13480.0
2023-04-26 14:00:00,451.07,451.67,450.42,451.32,15116.0,437.0669,437.6483,436.4371,437.3091,15116.0
2023-04-26 14:10:00,451.36,451.36,450.11,450.11,6455.0,437.3479,437.3479,436.1367,436.1367,6455.0
2023-04-26 14:20:00,450.0,450.57,449.85,450.57,8971.0,436.0301,436.5824,435.8848,436.5824,8971.0
2023-04-26 14:30:00,450.61,450.74,449.69,449.69,4747.0,436.6212,436.7471,435.7297,435.7297,4747.0
2023-04-26 14:40:00,449.69,450.48,449.69,450.22,7668.0,435.7297,436.4952,435.7297,436.2433,7668.0
2023-04-26 14:50:00,450.21,451.14,450.15,451.1,9655.0,436.2336,437.1347,436.1755,437.096,9655.0
2023-04-26 15:00:00,450.96,452.33,450.93,452.3,18977.0,436.9603,438.2878,436.9312,438.2587,18977.0
2023-04-26 15:10:00,452.25,452.75,451.92,452.72,10595.0,438.2103,438.6947,437.8905,438.6657,10595.0
2023-04-26 15:20:00,452.72,453.07,451.82,452.18,24946.0,438.6657,439.0048,437.7936,438.1424,24946.0
2023-04-26 15:30:00,452.3,452.67,451.45,451.8,20753.0,438.2587,438.6172,437.4351,437.7742,20753.0
2023-04-26 15:40:00,451.81,452.02,451.24,451.86,18892.0,437.7839,437.9874,437.2316,437.8324,18892.0
2023-04-26 15:50:00,451.77,452.55,451.54,452.38,78529.0,437.7452,438.501,437.5223,438.3362,78529.0
2023-04-26 16:00:00,452.38,452.38,452.38,452.38,105506.0,438.3362,438.3362,438.3362,438.3362,105506.0
2023-04-26 16:10:00,452.38,452.38,452.38,452.38,0.0,438.3362,438.3362,438.3362,438.3362,0.0
2023-04-27 09:30:00,457.67,461.87,457.67,461.44,33332.0,443.462,447.5316,443.462,447.115,33332.0
2023-04-27 09:40:00,461.5,464.0,461.29,463.33,29410.0,447.1731,449.5955,446.9696,448.9463,29410.0
2023-04-27 09:50:00,463.33,464.2,462.51,464.13,38861.0,448.9463,449.7893,448.1518,449.7215,38861.0
2023-04-27 10:00:00,464.44,464.9,461.73,462.81,18772.0,450.0218,450.4676,447.396,448.4424,18772.0
2023-04-27 10:10:00,462.31,463.55,462.28,463.02,13430.0,447.958,449.1595,447.9289,448.6459,13430.0
2023-04-27 10:20:00,462.74,463.22,461.84,461.87,15779.0,448.3746,448.8397,447.5026,447.5316,15779.0
2023-04-27 10:30:00,461.87,463.0,461.82,462.38,10057.0,447.5316,448.6265,447.4832,448.0258,10057.0
2023-04-27 10:40:00,462.27,462.4,460.43,461.94,25919.0,447.9192,448.0452,446.1363,447.5994,25919.0
2023-04-27 10:50:00,462.53,462.93,461.8,462.61,7689.0,448.1711,448.5587,447.4638,448.2486,7689.0
2023-04-27 11:00:00,462.84,463.48,461.97,462.19,13778.0,448.4715,449.0916,447.6285,447.8417,13778.0
2023-04-27 11:10:00,461.91,462.26,461.51,462.0,11919.0,447.5704,447.9095,447.1828,447.6576,11919.0
2023-04-27 11:20:00,462.0,463.8,461.45,463.6,14103.0,447.6576,449.4017,447.1247,449.2079,14103.0
2023-04-27 11:30:00,463.86,464.23,462.6,462.96,8858.0,449.4598,449.8184,448.239,448.5878,8858.0
2023-04-27 11:40:00,462.56,463.46,462.44,462.55,54936.0,448.2002,449.0723,448.0839,448.1905,54936.0
2023-04-27 11:50:00,462.75,464.6,462.75,464.56,7510.0,448.3843,450.1769,448.3843,450.1381,7510.0
2023-04-27 12:00:00,464.4,465.79,464.35,465.31,8299.0,449.9831,451.3299,449.9346,450.8648,8299.0
2023-04-27 12:10:00,465.31,465.68,465.05,465.28,4388.0,450.8648,451.2233,450.6129,450.8358,4388.0
2023-04-27 12:20:00,465.5,465.67,464.83,465.34,7354.0,451.0489,451.2137,450.3997,450.8939,7354.0
2023-04-27 12:30:00,465.36,465.6,464.05,464.36,6426.0,450.9133,451.1458,449.6439,449.9443,6426.0
2023-04-27 12:40:00,464.33,464.84,464.33,464.78,8064.0,449.9153,450.4094,449.9153,450.3513,8064.0
2023-04-27 12:50:00,464.8,465.16,463.86,464.08,8675.0,450.3707,450.7195,449.4598,449.673,8675.0
2023-04-27 13:00:00,464.07,464.37,463.61,463.63,7742.0,449.6633,449.954,449.2176,449.237,7742.0
2023-04-27 13:10:00,464.12,464.38,463.46,463.78,5625.0,449.7118,449.9637,449.0723,449.3823,5625.0
2023-04-27 13:20:00,463.32,463.56,462.93,463.12,7098.0,448.9366,449.1692,448.5587,448.7428,7098.0
2023-04-27 13:30:00,463.16,463.72,463.06,463.72,6734.0,448.7816,449.3242,448.6847,449.3242,6734.0
2023-04-27 13:40:00,463.81,464.16,463.67,464.09,8872.0,449.4114,449.7505,449.2757,449.6827,8872.0
2023-04-27 13:50:00,464.34,464.46,463.87,463.87,8072.0,449.9249,450.0412,449.4695,449.4695,8072.0
2023-04-27 14:00:00,463.87,463.87,463.2,463.62,8163.0,449.4695,449.4695,448.8203,449.2273,8163.0
2023-04-27 14:10:00,463.85,464.46,463.23,464.43,8734.0,449.4502,450.0412,448.8494,450.0121,8734.0
2023-04-27 14:20:00,464.46,464.85,464.37,464.55,7560.0,450.0412,450.4191,449.954,450.1284,7560.0
2023-04-27 14:30:00,464.59,465.06,464.58,465.06,6125.0,450.1672,450.6226,450.1575,450.6226,6125.0
2023-04-27 14:40:00,465.13,465.87,465.05,465.83,9630.0,450.6904,451.4074,450.6129,451.3687,9630.0
2023-04-27 14:50:00,465.75,466.19,465.43,466.19,7952.0,451.2912,451.7175,450.9811,451.7175,7952.0
2023-04-27 15:00:00,466.16,466.26,465.68,465.82,7726.0,451.6884,451.7853,451.2233,451.359,7726.0
2023-04-27 15:10:00,465.77,465.77,465.12,465.71,5860.0,451.3105,451.3105,450.6807,451.2524,5860.0
2023-04-27 15:20:00,465.82,465.95,465.59,465.93,13473.0,451.359,451.485,451.1361,451.4656,13473.0
2023-04-27 15:30:00,465.84,466.22,465.4,465.77,15461.0,451.3784,451.7466,450.952,451.3105,15461.0
2023-04-27 15:40:00,465.74,466.31,465.37,466.0,23787.0,451.2815,451.8338,450.923,451.5334,23787.0
2023-04-27 15:50:00,466.06,466.24,464.67,465.47,70445.0,451.5915,451.766,450.2447,451.0199,70445.0
2023-04-27 16:00:00,465.4,465.4,463.0,465.4,149124.0,450.952,450.952,448.6265,450.952,149124.0
2023-04-27 16:10:00,465.4,465.4,465.4,465.4,0.0,450.952,450.952,450.952,450.952,0.0
2023-04-28 09:30:00,464.96,468.05,464.55,468.01,24773.0,450.5257,453.5198,450.1284,453.481,24773.0
2023-04-28 09:40:00,468.42,470.65,468.39,470.07,15152.0,453.8783,456.0391,453.8492,455.4771,15152.0
2023-04-28 09:50:00,469.77,471.45,469.03,471.45,13728.0,455.1864,456.8142,454.4693,456.8142,13728.0
2023-04-28 10:00:00,471.34,471.39,470.54,471.08,6193.0,456.7076,456.7561,455.9325,456.4557,6193.0
2023-04-28 10:10:00,471.2,471.53,469.22,469.76,19929.0,456.572,456.8917,454.6534,455.1767,19929.0
2023-04-28 10:20:00,470.11,470.13,468.11,468.63,24232.0,455.5158,455.5352,453.5779,454.0818,24232.0
2023-04-28 10:30:00,468.63,468.8,466.71,467.07,15357.0,454.0818,454.2465,452.2214,452.5702,15357.0
2023-04-28 10:40:00,466.92,467.94,466.48,467.94,7065.0,452.4248,453.4132,451.9985,453.4132,7065.0
2023-04-28 10:50:00,468.03,468.26,465.02,465.6,7486.0,453.5004,453.7232,450.5838,451.1458,7486.0
2023-04-28 11:00:00,465.77,468.28,465.72,468.28,7969.0,451.3105,453.7426,451.2621,453.7426,7969.0
2023-04-28 11:10:00,468.37,468.88,468.21,468.48,5612.0,453.8298,454.324,453.6748,453.9364,5612.0
2023-04-28 11:20:00,468.49,470.09,468.48,470.09,4979.0,453.9461,455.4964,453.9364,455.4964,4979.0
2023-04-28 11:30:00,470.28,470.59,470.03,470.4,5591.0,455.6805,455.9809,455.4383,455.7968,5591.0
2023-04-28 11:40:00,470.57,470.57,469.42,469.72,3796.0,455.9615,455.9615,454.8472,455.1379,3796.0
2023-04-28 11:50:00,469.83,470.74,469.82,470.71,8667.0,455.2445,456.1263,455.2348,456.0972,8667.0
2023-04-28 12:00:00,470.7,470.91,470.32,470.91,7072.0,456.0875,456.291,455.7193,456.291,7072.0
2023-04-28 12:10:00,470.9,471.26,470.74,471.26,7639.0,456.2813,456.6301,456.1263,456.6301,7639.0
2023-04-28 12:20:00,471.37,471.68,471.24,471.68,3806.0,456.7367,457.0371,456.6107,457.0371,3806.0
2023-04-28 12:30:00,471.91,472.3,471.76,471.88,7060.0,457.2599,457.6378,457.1146,457.2309,7060.0
2023-04-28 12:40:00,471.75,471.98,471.55,471.68,3502.0,457.1049,457.3278,456.9111,457.0371,3502.0
2023-04-28 12:50:00,471.66,472.01,471.31,472.0,6952.0,457.0177,457.3568,456.6786,457.3471,6952.0
2023-04-28 13:00:00,472.01,472.01,470.38,471.34,10058.0,457.3568,457.3568,455.7774,456.7076,10058.0
2023-04-28 13:10:00,471.33,471.55,470.7,471.09,2804.0,456.6979,456.9111,456.0875,456.4654,2804.0
2023-04-28 13:20:00,471.25,471.45,470.87,470.88,13694.0,456.6204,456.8142,456.2522,456.2619,13694.0
2023-04-28 13:30:00,470.99,471.2,470.15,470.79,5714.0,456.3685,456.572,455.5546,456.1747,5714.0
2023-04-28 13:40:00,470.8,471.15,470.54,470.54,5249.0,456.1844,456.5235,455.9325,455.9325,5249.0
2023-04-28 13:50:00,470.65,470.88,470.17,470.67,6418.0,456.0391,456.2619,455.574,456.0584,6418.0
2023-04-28 14:00:00,470.91,471.51,470.8,471.22,7437.0,456.291,456.8724,456.1844,456.5914,7437.0
2023-04-28 14:10:00,471.15,471.15,470.17,470.83,5817.0,456.5235,456.5235,455.574,456.2135,5817.0
2023-04-28 14:20:00,470.95,471.01,469.45,469.72,12451.0,456.3297,456.3879,454.8763,455.1379,12451.0
2023-04-28 14:30:00,469.66,469.87,468.27,468.38,7101.0,455.0798,455.2833,453.7329,453.8395,7101.0
2023-04-28 14:40:00,468.5,468.93,467.41,467.5,6315.0,453.9558,454.3724,452.8996,452.9868,6315.0
2023-04-28 14:50:00,467.64,469.19,467.49,469.1,11160.0,453.1225,454.6244,452.9772,454.5372,11160.0
2023-04-28 15:00:00,469.13,469.68,469.12,469.66,5600.0,454.5662,455.0992,454.5565,455.0798,5600.0
2023-04-28 15:10:00,469.65,470.16,469.53,469.62,6209.0,455.0701,455.5643,454.9538,455.041,6209.0
2023-04-28 15:20:00,469.55,469.6,468.6,468.65,6702.0,454.9732,455.0216,454.0527,454.1011,6702.0
2023-04-28 15:30:00,468.72,469.1,468.18,468.18,15964.0,454.169,454.5372,453.6457,453.6457,15964.0
2023-04-28 15:40:00,468.13,468.33,467.77,467.82,21228.0,453.5973,453.7911,453.2485,453.2969,21228.0
2023-04-28 15:50:00,467.69,468.98,467.31,468.61,119656.0,453.1709,454.4209,452.8027,454.0624,119656.0
2023-04-28 16:00:00,468.65,468.65,468.65,468.65,221038.0,454.1011,454.1011,454.1011,454.1011,221038.0
2023-04-28 16:10:00,468.65,468.65,468.65,468.65,0.0,454.1011,454.1011,454.1011,454.1011,0.0
2023-05-01 09:30:00,468.82,472.5,468.82,469.97,13484.0,454.2659,457.8316,454.2659,455.3802,13484.0
2023-05-01 09:40:00,470.62,471.08,468.58,471.08,11457.0,456.01,456.4557,454.0333,456.4557,11457.0
2023-05-01 09:50:00,470.97,472.32,470.24,471.61,10276.0,456.3491,457.6572,455.6418,456.9692,10276.0
2023-05-01 10:00:00,471.12,471.66,470.23,470.27,9223.0,456.4945,457.0177,455.6321,455.6708,9223.0
2023-05-01 10:10:00,470.58,472.06,470.18,472.02,6929.0,455.9712,457.4053,455.5836,457.3665,6929.0
2023-05-01 10:20:00,471.82,471.99,471.35,471.35,6771.0,457.1727,457.3375,456.7173,456.7173,6771.0
2023-05-01 10:30:00,471.56,472.45,470.96,472.39,9505.0,456.9208,457.7832,456.3394,457.725,9505.0
2023-05-01 10:40:00,472.39,473.33,472.18,473.28,8465.0,457.725,458.6359,457.5216,458.5874,8465.0
2023-05-01 10:50:00,473.28,474.57,473.28,474.51,12921.0,458.5874,459.8374,458.5874,459.7792,12921.0
2023-05-01 11:00:00,474.4,475.36,474.34,475.19,18036.0,459.6726,460.6028,459.6145,460.4381,18036.0
2023-05-01 11:10:00,475.1,476.01,475.1,475.7,11015.0,460.3509,461.2327,460.3509,460.9323,11015.0
2023-05-01 11:20:00,475.45,475.66,475.14,475.33,9446.0,460.69,460.8935,460.3897,460.5738,9446.0
2023-05-01 11:30:00,475.15,476.18,475.1,475.92,8783.0,460.3994,461.3974,460.3509,461.1454,8783.0
2023-05-01 11:40:00,475.88,476.03,475.48,475.6,15129.0,461.1067,461.252,460.7191,460.8354,15129.0
2023-05-01 11:50:00,475.87,475.87,474.64,474.64,18082.0,461.097,461.097,459.9052,459.9052,18082.0
2023-05-01 12:00:00,474.65,475.44,474.64,475.08,8691.0,459.9149,460.6803,459.9052,460.3315,8691.0
2023-05-01 12:10:00,475.07,475.39,474.66,475.19,7666.0,460.3218,460.6319,459.9246,460.4381,7666.0
2023-05-01 12:20:00,475.27,475.64,475.1,475.46,9291.0,460.5156,460.8741,460.3509,460.6997,9291.0
2023-05-01 12:30:00,475.46,476.51,475.46,476.28,5874.0,460.6997,461.7171,460.6997,461.4943,5874.0
2023-05-01 12:40:00,476.29,476.47,475.72,476.32,10331.0,461.504,461.6784,460.9517,461.533,10331.0
2023-05-01 12:50:00,476.45,476.78,476.0,476.73,8414.0,461.659,461.9788,461.223,461.9303,8414.0
2023-05-01 13:00:00,476.58,476.89,476.03,476.82,11669.0,461.785,462.0853,461.252,462.0175,11669.0
2023-05-01 13:10:00,476.81,477.06,476.57,476.8,8631.0,462.0078,462.2501,461.7753,461.9981,8631.0
2023-05-01 13:20:00,476.75,477.17,476.64,476.64,5900.0,461.9497,462.3566,461.8431,461.8431,5900.0
2023-05-01 13:30:00,476.54,476.67,476.27,476.27,7398.0,461.7462,461.8722,461.4846,461.4846,7398.0
2023-05-01 13:40:00,476.29,476.9,476.29,476.87,6800.0,461.504,462.095,461.504,462.066,6800.0
2023-05-01 13:50:00,476.85,476.85,476.1,476.43,3997.0,462.0466,462.0466,461.3199,461.6396,3997.0
2023-05-01 14:00:00,476.34,476.45,474.67,474.83,13934.0,461.5524,461.659,459.9343,460.0893,13934.0
2023-05-01 14:10:00,474.71,475.67,474.71,475.59,7930.0,459.973,460.9032,459.973,460.8257,7930.0
2023-05-01 14:20:00,475.59,475.61,475.09,475.43,8924.0,460.8257,460.8451,460.3412,460.6707,8924.0
2023-05-01 14:30:00,475.33,475.4,473.66,474.17,9088.0,460.5738,460.6416,458.9556,459.4498,9088.0
2023-05-01 14:40:00,473.97,474.54,473.65,473.74,8303.0,459.256,459.8083,458.9459,459.0331,8303.0
2023-05-01 14:50:00,473.75,473.9,473.04,473.74,5847.0,459.0428,459.1882,458.3549,459.0331,5847.0
2023-05-01 15:00:00,473.74,473.76,473.0,473.13,5340.0,459.0331,459.0525,458.3161,458.4421,5340.0
2023-05-01 15:10:00,473.21,473.25,472.69,472.69,7453.0,458.5196,458.5583,458.0157,458.0157,7453.0
2023-05-01 15:20:00,472.7,472.9,472.25,472.42,7290.0,458.0254,458.2192,457.5894,457.7541,7290.0
2023-05-01 15:30:00,472.52,473.01,471.99,472.13,15409.0,457.851,458.3258,457.3375,457.4731,15409.0
2023-05-01 15:40:00,472.05,472.84,472.04,472.74,14282.0,457.3956,458.1611,457.3859,458.0642,14282.0
2023-05-01 15:50:00,472.79,472.9,471.94,472.19,42560.0,458.1126,458.2192,457.289,457.5312,42560.0
2023-05-01 16:00:00,472.28,472.28,472.28,472.28,87505.0,457.6184,457.6184,457.6184,457.6184,87505.0
2023-05-01 16:10:00,472.28,472.28,472.28,472.28,0.0,457.6184,457.6184,457.6184,457.6184,0.0
2023-05-02 09:30:00,471.4,474.68,470.02,472.03,24764.0,456.7658,459.9439,455.4286,457.3762,24764.0
2023-05-02 09:40:00,472.4,473.44,471.19,473.08,13488.0,457.7347,458.7424,456.5623,458.3936,13488.0
2023-05-02 09:50:00,473.45,473.95,472.25,473.29,13355.0,458.7521,459.2366,457.5894,458.5971,13355.0
2023-05-02 10:00:00,473.0,473.0,468.87,469.54,11929.0,458.3161,458.3161,454.3143,454.9635,11929.0
2023-05-02 10:10:00,470.08,470.75,469.89,470.06,9936.0,455.4867,456.1359,455.3026,455.4674,9936.0
2023-05-02 10:20:00,469.87,469.97,467.73,467.91,11982.0,455.2833,455.3802,453.2097,453.3841,11982.0
2023-05-02 10:30:00,467.88,468.3,466.17,466.51,10996.0,453.355,453.762,451.6981,452.0276,10996.0
2023-05-02 10:40:00,466.15,466.66,464.86,465.23,12827.0,451.6787,452.1729,450.4288,450.7873,12827.0
2023-05-02 10:50:00,465.14,465.23,463.45,463.86,16349.0,450.7001,450.7873,449.0626,449.4598,16349.0
2023-05-02 11:00:00,464.13,464.19,462.38,462.49,6908.0,449.7215,449.7796,448.0258,448.1324,6908.0
2023-05-02 11:10:00,462.53,462.89,461.6,462.44,11786.0,448.1711,448.52,447.27,448.0839,11786.0
2023-05-02 11:20:00,462.59,462.61,460.84,460.84,8666.0,448.2293,448.2486,446.5336,446.5336,8666.0
2023-05-02 11:30:00,461.29,462.38,461.28,462.31,7512.0,446.9696,448.0258,446.9599,447.958,7512.0
2023-05-02 11:40:00,462.7,463.35,462.7,463.35,3380.0,448.3359,448.9657,448.3359,448.9657,3380.0
2023-05-02 11:50:00,463.13,463.86,462.62,463.78,5076.0,448.7525,449.4598,448.2583,449.3823,5076.0
2023-05-02 12:00:00,463.76,463.76,462.7,463.11,5301.0,449.3629,449.3629,448.3359,448.7331,5301.0
2023-05-02 12:10:00,463.07,463.54,462.63,463.54,4965.0,448.6944,449.1498,448.268,449.1498,4965.0
2023-05-02 12:20:00,463.55,464.64,463.28,464.64,2025.0,449.1595,450.2156,448.8978,450.2156,2025.0
2023-05-02 12:30:00,464.14,464.58,463.41,463.54,4611.0,449.7311,450.1575,449.0238,449.1498,4611.0
2023-05-02 12:40:00,463.6,463.9,463.47,463.68,3748.0,449.2079,449.4986,449.0819,449.2854,3748.0
2023-05-02 12:50:00,463.48,464.26,463.47,464.25,2492.0,449.0916,449.8474,449.0819,449.8377,2492.0
2023-05-02 13:00:00,464.19,464.39,463.53,464.39,5263.0,449.7796,449.9734,449.1401,449.9734,5263.0
2023-05-02 13:10:00,464.45,464.76,463.92,464.47,15512.0,450.0315,450.3319,449.518,450.0509,15512.0
2023-05-02 13:20:00,464.59,465.45,464.38,464.83,2879.0,450.1672,451.0005,449.9637,450.3997,2879.0
2023-05-02 13:30:00,465.16,465.16,464.71,465.08,4090.0,450.7195,450.7195,450.2835,450.642,4090.0
2023-05-02 13:40:00,465.24,466.17,465.24,466.07,14949.0,450.797,451.6981,450.797,451.6012,14949.0
2023-05-02 13:50:00,466.23,466.92,465.99,466.92,10029.0,451.7563,452.4248,451.5237,452.4248,10029.0
2023-05-02 14:00:00,466.57,466.57,465.47,465.7,7319.0,452.0857,452.0857,451.0199,451.2427,7319.0
2023-05-02 14:10:00,465.85,465.95,465.03,465.04,9197.0,451.3881,451.485,450.5935,450.6032,9197.0
2023-05-02 14:20:00,464.95,465.6,464.93,465.6,5027.0,450.516,451.1458,450.4966,451.1458,5027.0
2023-05-02 14:30:00,465.63,466.1,465.54,465.55,9337.0,451.1749,451.6303,451.0877,451.0974,9337.0
2023-05-02 14:40:00,465.42,465.69,465.08,465.56,3013.0,450.9714,451.233,450.642,451.1071,3013.0
2023-05-02 14:50:00,465.48,466.17,465.48,466.1,22218.0,451.0295,451.6981,451.0295,451.6303,22218.0
2023-05-02 15:00:00,466.19,466.48,465.8,466.0,3224.0,451.7175,451.9985,451.3396,451.5334,3224.0
2023-05-02 15:10:00,466.09,466.59,465.87,466.02,7469.0,451.6206,452.1051,451.4074,451.5528,7469.0
2023-05-02 15:20:00,465.98,466.66,465.98,466.66,6273.0,451.514,452.1729,451.514,452.1729,6273.0
2023-05-02 15:30:00,466.57,466.91,466.09,466.2,5794.0,452.0857,452.4152,451.6206,451.7272,5794.0
2023-05-02 15:40:00,466.05,466.38,465.34,465.46,17512.0,451.5819,451.9016,450.8939,451.0102,17512.0
2023-05-02 15:50:00,465.39,466.77,465.36,466.13,48117.0,450.9423,452.2795,450.9133,451.6594,48117.0
2023-05-02 16:00:00,466.32,466.32,466.32,466.32,146395.0,451.8435,451.8435,451.8435,451.8435,146395.0
2023-05-02 16:10:00,466.32,466.32,466.32,466.32,0.0,451.8435,451.8435,451.8435,451.8435,0.0
2023-05-03 09:30:00,467.04,467.86,463.01,463.56,31328.0,452.5411,453.3357,448.6362,449.1692,31328.0
2023-05-03 09:40:00,463.25,465.38,462.13,465.37,26753.0,448.8688,450.9327,447.7835,450.923,26753.0
2023-05-03 09:50:00,465.81,465.9,463.5,463.5,12320.0,451.3493,451.4365,449.111,449.111,12320.0
2023-05-03 10:00:00,463.33,465.24,463.33,465.24,7101.0,448.9463,450.797,448.9463,450.797,7101.0
2023-05-03 10:10:00,465.06,465.4,461.79,461.79,11180.0,450.6226,450.952,447.4541,447.4541,11180.0
2023-05-03 10:20:00,461.67,461.68,460.0,460.0,9690.0,447.3378,447.3475,445.7197,445.7197,9690.0
2023-05-03 10:30:00,460.15,460.17,458.29,458.3,10923.0,445.865,445.8844,444.0628,444.0724,10923.0
2023-05-03 10:40:00,458.3,458.3,456.47,456.91,9473.0,444.0724,444.0724,442.2993,442.7256,9473.0
2023-05-03 10:50:00,457.08,459.47,457.07,459.24,10410.0,442.8903,445.2061,442.8806,444.9833,10410.0
2023-05-03 11:00:00,459.31,459.75,459.17,459.69,11236.0,445.0511,445.4774,444.9154,445.4193,11236.0
2023-05-03 11:10:00,459.67,460.6,458.94,459.71,6337.0,445.3999,446.301,444.6926,445.4387,6337.0
2023-05-03 11:20:00,459.55,460.34,459.11,460.11,8329.0,445.2836,446.0491,444.8573,445.8263,8329.0
2023-05-03 11:30:00,460.34,460.67,459.89,460.39,6966.0,446.0491,446.3689,445.6131,446.0976,6966.0
2023-05-03 11:40:00,460.03,460.03,459.49,459.5,4252.0,445.7487,445.7487,445.2255,445.2352,4252.0
2023-05-03 11:50:00,459.5,461.66,459.41,461.55,6159.0,445.2352,447.3281,445.148,447.2216,6159.0
2023-05-03 12:00:00,461.65,462.69,461.65,462.44,4862.0,447.3184,448.3262,447.3184,448.0839,4862.0
2023-05-03 12:10:00,462.36,462.62,462.14,462.26,6458.0,448.0064,448.2583,447.7932,447.9095,6458.0
2023-05-03 12:20:00,462.11,463.07,462.11,463.06,4416.0,447.7642,448.6944,447.7642,448.6847,4416.0
2023-05-03 12:30:00,463.09,463.09,462.05,462.14,3646.0,448.7137,448.7137,447.706,447.7932,3646.0
2023-05-03 12:40:00,462.34,463.1,462.34,462.99,4637.0,447.987,448.7234,447.987,448.6168,4637.0
2023-05-03 12:50:00,462.95,463.69,462.94,463.69,5020.0,448.5781,449.2951,448.5684,449.2951,5020.0
2023-05-03 13:00:00,464.06,464.18,463.58,463.59,2174.0,449.6536,449.7699,449.1885,449.1982,2174.0
2023-05-03 13:10:00,463.4,463.68,463.31,463.62,2184.0,449.0141,449.2854,448.9269,449.2273,2184.0
2023-05-03 13:20:00,463.63,463.97,463.43,463.96,3887.0,449.237,449.5664,449.0432,449.5567,3887.0
2023-05-03 13:30:00,464.1,464.35,463.94,463.95,6740.0,449.6924,449.9346,449.5374,449.547,6740.0
2023-05-03 13:40:00,463.86,464.11,463.86,464.06,1700.0,449.4598,449.7021,449.4598,449.6536,1700.0
2023-05-03 13:50:00,464.06,464.19,463.66,464.17,6536.0,449.6536,449.7796,449.266,449.7602,6536.0
2023-05-03 14:00:00,463.9,465.49,462.61,462.61,7958.0,449.4986,451.0392,448.2486,448.2486,7958.0
2023-05-03 14:10:00,462.43,462.76,461.35,462.49,7657.0,448.0742,448.394,447.0278,448.1324,7657.0
2023-05-03 14:20:00,462.17,462.84,461.83,462.27,8143.0,447.8223,448.4715,447.4929,447.9192,8143.0
2023-05-03 14:30:00,462.11,462.25,460.51,461.99,10931.0,447.7642,447.8998,446.2138,447.6479,10931.0
2023-05-03 14:40:00,462.35,463.55,461.16,461.45,6058.0,447.9967,449.1595,446.8437,447.1247,6058.0
2023-05-03 14:50:00,460.97,461.86,460.3,461.14,6908.0,446.6596,447.5219,446.0104,446.8243,6908.0
2023-05-03 15:00:00,460.95,462.01,459.77,459.77,5744.0,446.6402,447.6673,445.4968,445.4968,5744.0
2023-05-03 15:10:00,459.65,459.9,458.82,459.82,7926.0,445.3805,445.6228,444.5763,445.5453,7926.0
2023-05-03 15:20:00,459.21,459.85,458.27,458.42,6831.0,444.9542,445.5743,444.0434,444.1887,6831.0
2023-05-03 15:30:00,458.24,458.64,457.25,458.18,12916.0,444.0143,444.4019,443.055,443.9562,12916.0
2023-05-03 15:40:00,458.13,458.57,457.84,458.14,14629.0,443.9077,444.3341,443.6267,443.9174,14629.0
2023-05-03 15:50:00,457.8,458.18,456.62,458.18,59051.0,443.588,443.9562,442.4446,443.9562,59051.0
2023-05-03 16:00:00,458.18,458.18,458.18,458.18,202108.0,443.9562,443.9562,443.9562,443.9562,202108.0
2023-05-03 16:10:00,458.18,458.18,458.18,458.18,0.0,443.9562,443.9562,443.9562,443.9562,0.0
2023-05-04 09:30:00,458.0,459.52,457.46,457.96,15075.0,443.7818,445.2546,443.2585,443.743,15075.0
2023-05-04 09:40:00,457.85,457.85,456.05,457.64,3898.0,443.6364,443.6364,441.8923,443.4329,3898.0
2023-05-04 09:50:00,457.49,457.79,456.04,457.1,16221.0,443.2876,443.5783,441.8826,442.9097,16221.0
2023-05-04 10:00:00,456.23,457.12,456.23,456.64,6189.0,442.0667,442.9291,442.0667,442.464,6189.0
2023-05-04 10:10:00,456.52,457.06,455.0,455.34,10139.0,442.3477,442.8709,440.8749,441.2043,10139.0
2023-05-04 10:20:00,455.2,456.06,454.07,454.08,6600.0,441.0687,441.902,439.9738,439.9835,6600.0
2023-05-04 10:30:00,454.67,455.71,454.04,454.99,7116.0,440.5551,441.5629,439.9447,440.8652,7116.0
2023-05-04 10:40:00,455.72,456.23,454.95,455.83,9607.0,441.5725,442.0667,440.8264,441.6791,9607.0
2023-05-04 10:50:00,455.65,456.08,455.62,455.94,3650.0,441.5047,441.9214,441.4756,441.7857,3650.0
2023-05-04 11:00:00,455.74,457.75,455.59,457.72,6669.0,441.5919,443.5395,441.4466,443.5105,6669.0
2023-05-04 11:10:00,457.88,458.22,455.4,455.7,18402.0,443.6655,443.9949,441.2625,441.5532,18402.0
2023-05-04 11:20:00,455.48,455.48,454.19,454.19,28019.0,441.34,441.34,440.09,440.09,28019.0
2023-05-04 11:30:00,453.98,454.21,452.68,452.97,4947.0,439.8866,440.1094,438.6269,438.9079,4947.0
2023-05-04 11:40:00,452.97,453.76,452.19,453.62,8511.0,438.9079,439.6734,438.1521,439.5377,8511.0
2023-05-04 11:50:00,453.72,454.74,453.72,454.59,7343.0,439.6346,440.623,439.6346,440.4776,7343.0
2023-05-04 12:00:00,454.26,454.26,453.35,453.71,4256.0,440.1579,440.1579,439.2761,439.6249,4256.0
2023-05-04 12:10:00,453.82,453.89,453.11,453.89,1011.0,439.7315,439.7994,439.0436,439.7994,1011.0
2023-05-04 12:20:00,453.94,455.03,453.94,454.86,2999.0,439.8478,440.904,439.8478,440.7392,2999.0
2023-05-04 12:30:00,454.97,454.97,454.35,454.53,2812.0,440.8458,440.8458,440.2451,440.4195,2812.0
2023-05-04 12:40:00,454.52,454.88,454.15,454.63,3192.0,440.4098,440.7586,440.0513,440.5164,3192.0
2023-05-04 12:50:00,454.59,455.39,454.25,455.15,8836.0,440.4776,441.2528,440.1482,441.0202,8836.0
2023-05-04 13:00:00,455.19,455.62,454.4,455.39,7667.0,441.059,441.4756,440.2935,441.2528,7667.0
2023-05-04 13:10:00,455.35,456.22,455.19,455.86,2379.0,441.214,442.057,441.059,441.7082,2379.0
2023-05-04 13:20:00,455.97,456.57,455.65,455.65,3416.0,441.8148,442.3962,441.5047,441.5047,3416.0
2023-05-04 13:30:00,455.71,455.78,455.43,455.59,3720.0,441.5629,441.6307,441.2915,441.4466,3720.0
2023-05-04 13:40:00,455.39,455.72,455.15,455.15,5328.0,441.2528,441.5725,441.0202,441.0202,5328.0
2023-05-04 13:50:00,455.06,455.29,454.55,455.2,5281.0,440.933,441.1559,440.4389,441.0687,5281.0
2023-05-04 14:00:00,455.2,455.32,454.74,455.09,3920.0,441.0687,441.185,440.623,440.9621,3920.0
2023-05-04 14:10:00,454.95,455.74,454.95,455.74,2059.0,440.8264,441.5919,440.8264,441.5919,2059.0
2023-05-04 14:20:00,455.8,456.03,455.29,455.33,2911.0,441.6501,441.8729,441.1559,441.1946,2911.0
2023-05-04 14:30:00,455.24,455.88,455.23,455.79,4045.0,441.1074,441.7276,441.0978,441.6404,4045.0
2023-05-04 14:40:00,455.43,455.52,455.0,455.19,4167.0,441.2915,441.3787,440.8749,441.059,4167.0
2023-05-04 14:50:00,455.31,455.54,454.93,455.54,3931.0,441.1753,441.3981,440.8071,441.3981,3931.0
2023-05-04 15:00:00,456.15,456.92,456.09,456.56,5781.0,441.9892,442.7353,441.9311,442.3865,5781.0
2023-05-04 15:10:00,456.43,456.47,454.9,455.42,9131.0,442.2605,442.2993,440.778,441.2819,9131.0
2023-05-04 15:20:00,455.32,456.26,455.22,456.26,9134.0,441.185,442.0958,441.0881,442.0958,9134.0
2023-05-04 15:30:00,456.27,457.7,456.27,457.7,9877.0,442.1055,443.4911,442.1055,443.4911,9877.0
2023-05-04 15:40:00,457.68,457.68,455.97,457.48,18871.0,443.4717,443.4717,441.8148,443.2779,18871.0
2023-05-04 15:50:00,457.28,457.29,455.95,456.69,60274.0,443.0841,443.0938,441.7954,442.5124,60274.0
2023-05-04 16:00:00,456.69,456.69,456.69,456.69,92527.0,442.5124,442.5124,442.5124,442.5124,92527.0
2023-05-04 16:10:00,456.69,456.69,456.69,456.69,0.0,442.5124,442.5124,442.5124,442.5124,0.0
2023-05-05 09:30:00,462.37,467.95,458.85,466.61,34215.0,448.0161,453.4229,444.6054,452.1245,34215.0
2023-05-05 09:40:00,467.37,469.38,466.54,468.5,21941.0,452.8609,454.8085,452.0566,453.9558,21941.0
2023-05-05 09:50:00,468.44,468.84,465.33,466.36,30322.0,453.8977,454.2852,450.8842,451.8822,30322.0
2023-05-05 10:00:00,467.03,468.55,466.69,467.81,13334.0,452.5314,454.0042,452.202,453.2872,13334.0
2023-05-05 10:10:00,467.28,467.9,466.32,467.49,9581.0,452.7737,453.3744,451.8435,452.9772,9581.0
2023-05-05 10:20:00,467.75,467.93,466.48,466.48,11658.0,453.2291,453.4035,451.9985,451.9985,11658.0
2023-05-05 10:30:00,466.23,467.09,466.18,466.66,6386.0,451.7563,452.5896,451.7078,452.1729,6386.0
2023-05-05 10:40:00,466.48,466.96,465.01,466.24,3344.0,451.9985,452.4636,450.5741,451.766,3344.0
2023-05-05 10:50:00,466.02,468.15,466.0,467.9,7006.0,451.5528,453.6167,451.5334,453.3744,7006.0
2023-05-05 11:00:00,468.38,468.38,466.83,466.84,5448.0,453.8395,453.8395,452.3376,452.3473,5448.0
2023-05-05 11:10:00,466.75,467.16,465.91,466.72,11421.0,452.2601,452.6574,451.4462,452.2311,11421.0
2023-05-05 11:20:00,466.52,466.86,465.64,465.81,6425.0,452.0373,452.3667,451.1846,451.3493,6425.0
2023-05-05 11:30:00,465.81,465.99,465.4,465.74,10870.0,451.3493,451.5237,450.952,451.2815,10870.0
2023-05-05 11:40:00,465.64,465.64,463.79,464.81,4203.0,451.1846,451.1846,449.392,450.3803,4203.0
2023-05-05 11:50:00,464.53,464.78,464.14,464.17,5628.0,450.109,450.3513,449.7311,449.7602,5628.0
2023-05-05 12:00:00,463.94,464.02,463.44,464.02,1784.0,449.5374,449.6149,449.0529,449.6149,1784.0
2023-05-05 12:10:00,463.95,463.95,462.4,462.61,10701.0,449.547,449.547,448.0452,448.2486,10701.0
2023-05-05 12:20:00,462.8,463.11,462.26,463.11,3286.0,448.4327,448.7331,447.9095,448.7331,3286.0
2023-05-05 12:30:00,463.1,463.79,462.82,463.68,3921.0,448.7234,449.392,448.4521,449.2854,3921.0
2023-05-05 12:40:00,463.8,463.99,463.32,463.86,8568.0,449.4017,449.5858,448.9366,449.4598,8568.0
2023-05-05 12:50:00,464.1,465.29,464.1,464.87,2303.0,449.6924,450.8454,449.6924,450.4385,2303.0
2023-05-05 13:00:00,464.75,464.75,464.12,464.12,3408.0,450.3222,450.3222,449.7118,449.7118,3408.0
2023-05-05 13:10:00,464.36,464.59,463.18,463.18,4163.0,449.9443,450.1672,448.801,448.801,4163.0
2023-05-05 13:20:00,463.42,463.54,462.87,463.02,5687.0,449.0335,449.1498,448.5006,448.6459,5687.0
2023-05-05 13:30:00,463.3,463.46,463.08,463.25,3269.0,448.9172,449.0723,448.7041,448.8688,3269.0
2023-05-05 13:40:00,463.64,463.64,462.92,463.34,3752.0,449.2467,449.2467,448.549,448.956,3752.0
2023-05-05 13:50:00,463.23,463.73,463.07,463.6,5528.0,448.8494,449.3339,448.6944,449.2079,5528.0
2023-05-05 14:00:00,463.6,464.19,463.6,463.75,3259.0,449.2079,449.7796,449.2079,449.3533,3259.0
2023-05-05 14:10:00,463.77,464.08,463.29,463.29,2823.0,449.3726,449.673,448.9075,448.9075,2823.0
2023-05-05 14:20:00,463.3,464.25,463.11,463.63,4233.0,448.9172,449.8377,448.7331,449.237,4233.0
2023-05-05 14:30:00,464.19,464.83,464.1,464.23,4443.0,449.7796,450.3997,449.6924,449.8184,4443.0
2023-05-05 14:40:00,464.17,465.47,464.08,465.37,3917.0,449.7602,451.0199,449.673,450.923,3917.0
2023-05-05 14:50:00,465.37,466.23,465.21,465.21,5441.0,450.923,451.7563,450.7679,450.7679,5441.0
2023-05-05 15:00:00,465.17,466.33,465.1,466.07,4174.0,450.7292,451.8532,450.6613,451.6012,4174.0
2023-05-05 15:10:00,466.06,466.06,464.99,465.49,3463.0,451.5915,451.5915,450.5548,451.0392,3463.0
2023-05-05 15:20:00,465.42,465.65,465.2,465.21,6391.0,450.9714,451.1943,450.7582,450.7679,6391.0
2023-05-05 15:30:00,465.35,465.55,464.31,464.74,11019.0,450.9036,451.0974,449.8959,450.3125,11019.0
2023-05-05 15:40:00,464.82,465.17,464.15,464.76,10176.0,450.39,450.7292,449.7408,450.3319,10176.0
2023-05-05 15:50:00,464.48,464.68,463.58,464.23,54487.0,450.0606,450.2544,449.1885,449.8184,54487.0
2023-05-05 16:00:00,464.47,464.47,464.47,464.47,140860.0,450.0509,450.0509,450.0509,450.0509,140860.0
2023-05-05 16:10:00,464.47,464.47,464.47,464.47,0.0,450.0509,450.0509,450.0509,450.0509,0.0
2023-05-08 09:30:00,463.62,465.59,459.21,462.9,23792.0,449.2273,451.1361,444.9542,448.5296,23792.0
2023-05-08 09:40:00,463.72,465.5,463.71,464.14,7779.0,449.3242,451.0489,449.3145,449.7311,7779.0
2023-05-08 09:50:00,464.14,464.5,463.39,463.93,8557.0,449.7311,450.08,449.0044,449.5277,8557.0
2023-05-08 10:00:00,463.98,464.09,461.78,461.92,8571.0,449.5761,449.6827,447.4444,447.5801,8571.0
2023-05-08 10:10:00,461.92,461.92,461.02,461.64,4401.0,447.5801,447.5801,446.708,447.3088,4401.0
2023-05-08 10:20:00,461.75,461.82,461.0,461.21,5864.0,447.4153,447.4832,446.6886,446.8921,5864.0
2023-05-08 10:30:00,461.48,462.05,460.89,461.86,4755.0,447.1537,447.706,446.582,447.5219,4755.0
2023-05-08 10:40:00,461.87,462.49,461.69,462.18,2748.0,447.5316,448.1324,447.3572,447.832,2748.0
2023-05-08 10:50:00,462.82,463.31,462.27,462.29,3446.0,448.4521,448.9269,447.9192,447.9386,3446.0
2023-05-08 11:00:00,462.34,463.28,462.34,463.28,5345.0,447.987,448.8978,447.987,448.8978,5345.0
2023-05-08 11:10:00,463.37,463.37,462.49,462.49,3238.0,448.9851,448.9851,448.1324,448.1324,3238.0
2023-05-08 11:20:00,462.31,462.31,461.78,461.85,704.0,447.958,447.958,447.4444,447.5122,704.0
2023-05-08 11:30:00,461.66,461.66,460.68,461.0,2910.0,447.3281,447.3281,446.3786,446.6886,2910.0
2023-05-08 11:40:00,460.87,461.56,460.87,461.56,2313.0,446.5627,447.2312,446.5627,447.2312,2313.0
2023-05-08 11:50:00,461.56,461.56,460.38,460.48,3300.0,447.2312,447.2312,446.0879,446.1848,3300.0
2023-05-08 12:00:00,460.68,460.83,460.19,460.6,5322.0,446.3786,446.5239,445.9038,446.301,5322.0
2023-05-08 12:10:00,460.59,461.74,460.41,461.52,5802.0,446.2914,447.4057,446.1169,447.1925,5802.0
2023-05-08 12:20:00,461.53,462.38,461.48,462.1,4755.0,447.2022,448.0258,447.1537,447.7545,4755.0
2023-05-08 12:30:00,462.01,462.18,461.69,461.77,2700.0,447.6673,447.832,447.3572,447.4347,2700.0
2023-05-08 12:40:00,461.29,461.63,460.95,460.96,3859.0,446.9696,447.2991,446.6402,446.6499,3859.0
2023-05-08 12:50:00,460.92,461.36,460.91,461.02,2702.0,446.6111,447.0375,446.6014,446.708,2702.0
2023-05-08 13:00:00,460.97,462.21,460.88,461.77,3211.0,446.6596,447.8611,446.5724,447.4347,3211.0
2023-05-08 13:10:00,461.65,461.87,461.45,461.69,3207.0,447.3184,447.5316,447.1247,447.3572,3207.0
2023-05-08 13:20:00,461.62,461.62,460.9,460.9,4233.0,447.2894,447.2894,446.5917,446.5917,4233.0
2023-05-08 13:30:00,460.9,461.78,460.9,461.78,7668.0,446.5917,447.4444,446.5917,447.4444,7668.0
2023-05-08 13:40:00,461.9,463.04,461.89,462.47,15708.0,447.5607,448.6653,447.551,448.113,15708.0
2023-05-08 13:50:00,462.49,462.67,462.26,462.49,6916.0,448.1324,448.3068,447.9095,448.1324,6916.0
2023-05-08 14:00:00,462.77,463.83,462.3,463.01,14020.0,448.4037,449.4308,447.9483,448.6362,14020.0
2023-05-08 14:10:00,462.89,463.63,462.75,463.63,10678.0,448.52,449.237,448.3843,449.237,10678.0
2023-05-08 14:20:00,463.72,464.78,463.67,464.6,14269.0,449.3242,450.3513,449.2757,450.1769,14269.0
2023-05-08 14:30:00,464.72,465.02,464.18,464.18,7020.0,450.2931,450.5838,449.7699,449.7699,7020.0
2023-05-08 14:40:00,464.24,464.4,464.1,464.16,4676.0,449.828,449.9831,449.6924,449.7505,4676.0
2023-05-08 14:50:00,464.16,465.12,464.07,464.99,8831.0,449.7505,450.6807,449.6633,450.5548,8831.0
2023-05-08 15:00:00,465.06,465.28,464.56,464.64,24147.0,450.6226,450.8358,450.1381,450.2156,24147.0
2023-05-08 15:10:00,464.64,465.36,464.6,465.36,10273.0,450.2156,450.9133,450.1769,450.9133,10273.0
2023-05-08 15:20:00,465.3,465.43,464.85,465.25,11196.0,450.8551,450.9811,450.4191,450.8067,11196.0
2023-05-08 15:30:00,465.08,465.56,464.92,465.56,13530.0,450.642,451.1071,450.4869,451.1071,13530.0
2023-05-08 15:40:00,465.69,465.73,465.27,465.72,19903.0,451.233,451.2718,450.8261,451.2621,19903.0
2023-05-08 15:50:00,465.72,465.75,464.44,465.18,43666.0,451.2621,451.2912,450.0218,450.7389,43666.0
2023-05-08 16:00:00,465.19,465.19,465.19,465.19,77521.0,450.7486,450.7486,450.7486,450.7486,77521.0
2023-05-08 16:10:00,465.19,465.19,465.19,465.19,0.0,450.7486,450.7486,450.7486,450.7486,0.0
2023-05-09 09:30:00,465.66,467.71,461.69,466.91,15252.0,451.204,453.1903,447.3572,452.4152,15252.0
2023-05-09 09:40:00,467.58,467.97,466.0,467.84,5520.0,453.0644,453.4422,451.5334,453.3163,5520.0
2023-05-09 09:50:00,468.12,469.35,467.3,468.2,4584.0,453.5876,454.7794,452.793,453.6651,4584.0
2023-05-09 10:00:00,467.92,468.27,465.2,465.2,5078.0,453.3938,453.7329,450.7582,450.7582,5078.0
2023-05-09 10:10:00,465.15,465.67,464.42,464.42,7441.0,450.7098,451.2137,450.0025,450.0025,7441.0
2023-05-09 10:20:00,464.88,464.88,463.18,463.63,4175.0,450.4482,450.4482,448.801,449.237,4175.0
2023-05-09 10:30:00,463.7,463.7,462.65,463.04,4168.0,449.3048,449.3048,448.2874,448.6653,4168.0
2023-05-09 10:40:00,463.09,464.24,463.08,463.79,1721.0,448.7137,449.828,448.7041,449.392,1721.0
2023-05-09 10:50:00,463.81,464.09,463.21,463.22,4691.0,449.4114,449.6827,448.83,448.8397,4691.0
2023-05-09 11:00:00,463.4,463.73,463.02,463.64,4553.0,449.0141,449.3339,448.6459,449.2467,4553.0
2023-05-09 11:10:00,463.91,463.91,463.24,463.75,3743.0,449.5083,449.5083,448.8591,449.3533,3743.0
2023-05-09 11:20:00,463.98,464.82,463.96,464.78,4524.0,449.5761,450.39,449.5567,450.3513,4524.0
2023-05-09 11:30:00,464.96,465.11,464.63,464.64,2712.0,450.5257,450.671,450.2059,450.2156,2712.0
2023-05-09 11:40:00,464.45,464.55,463.11,463.11,4145.0,450.0315,450.1284,448.7331,448.7331,4145.0
2023-05-09 11:50:00,463.25,463.5,463.0,463.13,3575.0,448.8688,449.111,448.6265,448.7525,3575.0
2023-05-09 12:00:00,463.14,463.14,462.37,462.37,3479.0,448.7622,448.7622,448.0161,448.0161,3479.0
2023-05-09 12:10:00,462.45,462.95,462.45,462.84,3650.0,448.0936,448.5781,448.0936,448.4715,3650.0
2023-05-09 12:20:00,462.73,462.77,461.81,461.96,6916.0,448.3649,448.4037,447.4735,447.6188,6916.0
2023-05-09 12:30:00,461.96,462.27,461.64,461.94,5698.0,447.6188,447.9192,447.3088,447.5994,5698.0
2023-05-09 12:40:00,462.07,462.46,461.75,462.09,6442.0,447.7254,448.1033,447.4153,447.7448,6442.0
2023-05-09 12:50:00,462.09,462.75,461.62,462.75,15237.0,447.7448,448.3843,447.2894,448.3843,15237.0
2023-05-09 13:00:00,462.87,463.43,462.64,463.06,4332.0,448.5006,449.0432,448.2777,448.6847,4332.0
2023-05-09 13:10:00,463.11,464.11,462.93,464.11,10796.0,448.7331,449.7021,448.5587,449.7021,10796.0
2023-05-09 13:20:00,463.91,463.91,463.38,463.71,3129.0,449.5083,449.5083,448.9947,449.3145,3129.0
2023-05-09 13:30:00,463.68,463.71,463.41,463.42,1100.0,449.2854,449.3145,449.0238,449.0335,1100.0
2023-05-09 13:40:00,463.42,463.73,463.14,463.41,2379.0,449.0335,449.3339,448.7622,449.0238,2379.0
2023-05-09 13:50:00,463.2,463.22,462.69,462.81,3008.0,448.8203,448.8397,448.3262,448.4424,3008.0
2023-05-09 14:00:00,462.99,463.27,462.08,462.1,4890.0,448.6168,448.8882,447.7351,447.7545,4890.0
2023-05-09 14:10:00,461.91,462.73,461.61,462.73,2868.0,447.5704,448.3649,447.2797,448.3649,2868.0
2023-05-09 14:20:00,463.19,463.79,463.14,463.79,2761.0,448.8106,449.392,448.7622,449.392,2761.0
2023-05-09 14:30:00,463.78,463.82,463.05,463.05,1724.0,449.3823,449.4211,448.675,448.675,1724.0
2023-05-09 14:40:00,462.9,463.34,462.68,462.68,2800.0,448.5296,448.956,448.3165,448.3165,2800.0
2023-05-09 14:50:00,462.83,463.01,461.85,462.09,4281.0,448.4618,448.6362,447.5122,447.7448,4281.0
2023-05-09 15:00:00,462.47,462.47,461.89,461.94,6312.0,448.113,448.113,447.551,447.5994,6312.0
2023-05-09 15:10:00,461.74,461.97,461.4,461.75,6235.0,447.4057,447.6285,447.0762,447.4153,6235.0
2023-05-09 15:20:00,461.69,461.92,461.45,461.6,4385.0,447.3572,447.5801,447.1247,447.27,4385.0
2023-05-09 15:30:00,461.66,462.13,461.66,461.95,6421.0,447.3281,447.7835,447.3281,447.6091,6421.0
2023-05-09 15:40:00,461.9,461.9,461.06,461.06,8888.0,447.5607,447.5607,446.7468,446.7468,8888.0
2023-05-09 15:50:00,461.0,461.19,460.13,460.59,41029.0,446.6886,446.8727,445.8456,446.2914,41029.0
2023-05-09 16:00:00,460.48,460.48,460.48,460.48,129760.0,446.1848,446.1848,446.1848,446.1848,129760.0
2023-05-09 16:10:00,460.48,460.48,460.48,460.48,0.0,446.1848,446.1848,446.1848,446.1848,0.0
2023-05-10 09:30:00,459.55,462.68,459.55,460.06,16789.0,445.2836,448.3165,445.2836,445.7778,16789.0
2023-05-10 09:40:00,459.77,460.65,457.74,457.94,10270.0,445.4968,446.3495,443.5298,443.7236,10270.0
2023-05-10 09:50:00,457.94,460.84,457.93,460.68,19306.0,443.7236,446.5336,443.7139,446.3786,19306.0
2023-05-10 10:00:00,460.99,461.19,459.02,459.04,49350.0,446.6789,446.8727,444.7701,444.7895,49350.0
2023-05-10 10:10:00,459.04,460.04,457.99,458.14,15973.0,444.7895,445.7584,443.7721,443.9174,15973.0
2023-05-10 10:20:00,458.14,459.55,458.08,458.85,15145.0,443.9174,445.2836,443.8593,444.6054,15145.0
2023-05-10 10:30:00,458.82,459.08,458.06,458.15,5056.0,444.5763,444.8282,443.8399,443.9271,5056.0
2023-05-10 10:40:00,458.31,458.87,457.55,458.24,9011.0,444.0821,444.6248,443.3457,444.0143,9011.0
2023-05-10 10:50:00,458.25,459.87,458.18,459.03,5991.0,444.024,445.5937,443.9562,444.7798,5991.0
2023-05-10 11:00:00,459.41,459.74,459.1,459.13,4794.0,445.148,445.4677,444.8476,444.8767,4794.0
2023-05-10 11:10:00,459.44,460.38,459.41,459.61,11301.0,445.1771,446.0879,445.148,445.3418,11301.0
2023-05-10 11:20:00,459.81,460.59,459.6,460.1,5371.0,445.5356,446.2914,445.3321,445.8166,5371.0
2023-05-10 11:30:00,460.21,460.67,459.98,460.51,4998.0,445.9232,446.3689,445.7003,446.2138,4998.0
2023-05-10 11:40:00,460.51,460.91,460.45,460.62,3734.0,446.2138,446.6014,446.1557,446.3204,3734.0
2023-05-10 11:50:00,460.64,461.5,460.41,460.83,6088.0,446.3398,447.1731,446.1169,446.5239,6088.0
2023-05-10 12:00:00,461.08,461.82,460.74,461.09,4149.0,446.7661,447.4832,446.4367,446.7758,4149.0
2023-05-10 12:10:00,461.11,461.11,459.85,460.06,2562.0,446.7952,446.7952,445.5743,445.7778,2562.0
2023-05-10 12:20:00,460.06,461.09,460.06,460.93,8768.0,445.7778,446.7758,445.7778,446.6208,8768.0
2023-05-10 12:30:00,460.78,461.53,460.68,461.02,7281.0,446.4755,447.2022,446.3786,446.708,7281.0
2023-05-10 12:40:00,461.19,461.76,460.95,461.01,3285.0,446.8727,447.425,446.6402,446.6983,3285.0
2023-05-10 12:50:00,461.12,461.26,460.34,460.68,3700.0,446.8049,446.9406,446.0491,446.3786,3700.0
2023-05-10 13:00:00,460.89,460.99,459.89,459.89,1720.0,446.582,446.6789,445.6131,445.6131,1720.0
2023-05-10 13:10:00,459.81,460.49,459.41,460.25,5498.0,445.5356,446.1945,445.148,445.9619,5498.0
2023-05-10 13:20:00,459.71,459.71,459.08,459.2,9410.0,445.4387,445.4387,444.8282,444.9445,9410.0
2023-05-10 13:30:00,459.26,459.57,458.51,458.52,3271.0,445.0026,445.303,444.2759,444.2856,3271.0
2023-05-10 13:40:00,458.82,458.82,458.35,458.49,3293.0,444.5763,444.5763,444.1209,444.2565,3293.0
2023-05-10 13:50:00,458.39,458.83,458.12,458.4,4567.0,444.1597,444.586,443.898,444.1693,4567.0
2023-05-10 14:00:00,458.4,459.45,458.39,458.9,10771.0,444.1693,445.1867,444.1597,444.6538,10771.0
2023-05-10 14:10:00,458.75,458.75,457.82,457.82,4575.0,444.5085,444.5085,443.6073,443.6073,4575.0
2023-05-10 14:20:00,457.94,457.94,456.81,457.52,3944.0,443.7236,443.7236,442.6287,443.3167,3944.0
2023-05-10 14:30:00,457.67,458.18,457.67,457.86,4531.0,443.462,443.9562,443.462,443.6461,4531.0
2023-05-10 14:40:00,457.99,458.46,457.55,457.55,5202.0,443.7721,444.2275,443.3457,443.3457,5202.0
2023-05-10 14:50:00,457.69,457.81,457.28,457.73,9114.0,443.4814,443.5977,443.0841,443.5201,9114.0
2023-05-10 15:00:00,457.8,458.75,457.67,458.75,6685.0,443.588,444.5085,443.462,444.5085,6685.0
2023-05-10 15:10:00,459.01,459.21,458.31,458.77,5490.0,444.7604,444.9542,444.0821,444.5279,5490.0
2023-05-10 15:20:00,458.79,459.9,458.78,459.64,10061.0,444.5472,445.6228,444.5375,445.3708,10061.0
2023-05-10 15:30:00,459.41,460.55,459.36,459.61,9070.0,445.148,446.2526,445.0995,445.3418,9070.0
2023-05-10 15:40:00,459.53,460.63,459.42,459.5,16726.0,445.2643,446.3301,445.1577,445.2352,16726.0
2023-05-10 15:50:00,459.02,459.37,458.35,459.35,37127.0,444.7701,445.1092,444.1209,445.0899,37127.0
2023-05-10 16:00:00,459.35,459.35,459.35,459.35,102388.0,445.0899,445.0899,445.0899,445.0899,102388.0
2023-05-10 16:10:00,459.35,459.35,459.35,459.35,0.0,445.0899,445.0899,445.0899,445.0899,0.0
2023-05-11 09:30:00,458.82,459.02,457.57,458.79,14724.0,444.5763,444.7701,443.3651,444.5472,14724.0
2023-05-11 09:40:00,458.67,458.85,457.77,457.77,10437.0,444.431,444.6054,443.5589,443.5589,10437.0
2023-05-11 09:50:00,457.59,458.3,456.35,456.35,13916.0,443.3845,444.0724,442.183,442.183,13916.0
2023-05-11 10:00:00,456.29,456.36,455.14,455.14,13763.0,442.1248,442.1927,441.0105,441.0105,13763.0
2023-05-11 10:10:00,455.22,455.9,454.85,455.41,28627.0,441.0881,441.747,440.7295,441.2722,28627.0
2023-05-11 10:20:00,455.31,455.8,454.94,455.21,11863.0,441.1753,441.6501,440.8168,441.0784,11863.0
2023-05-11 10:30:00,455.17,455.24,454.77,454.98,16981.0,441.0396,441.1074,440.652,440.8555,16981.0
2023-05-11 10:40:00,454.97,455.77,454.75,455.62,12634.0,440.8458,441.621,440.6327,441.4756,12634.0
2023-05-11 10:50:00,455.56,456.79,455.35,456.68,6015.0,441.4175,442.6093,441.214,442.5027,6015.0
2023-05-11 11:00:00,457.32,457.81,457.02,457.02,4192.0,443.1229,443.5977,442.8322,442.8322,4192.0
2023-05-11 11:10:00,456.86,457.47,456.69,457.22,3818.0,442.6772,443.2682,442.5124,443.026,3818.0
2023-05-11 11:20:00,457.3,458.03,457.08,457.21,6302.0,443.1035,443.8108,442.8903,443.0163,6302.0
2023-05-11 11:30:00,457.42,457.81,457.12,457.12,3303.0,443.2198,443.5977,442.9291,442.9291,3303.0
2023-05-11 11:40:00,456.82,458.09,456.82,458.01,7166.0,442.6384,443.869,442.6384,443.7914,7166.0
2023-05-11 11:50:00,458.21,458.37,457.99,458.04,3687.0,443.9852,444.1403,443.7721,443.8205,3687.0
2023-05-11 12:00:00,458.05,458.89,457.43,458.27,6985.0,443.8302,444.6441,443.2295,444.0434,6985.0
2023-05-11 12:10:00,458.07,458.17,457.14,457.14,9212.0,443.8496,443.9465,442.9485,442.9485,9212.0
2023-05-11 12:20:00,457.1,457.42,456.26,456.56,9470.0,442.9097,443.2198,442.0958,442.3865,9470.0
2023-05-11 12:30:00,456.71,456.99,456.41,456.97,4245.0,442.5318,442.8031,442.2411,442.7837,4245.0
2023-05-11 12:40:00,456.68,456.99,456.43,456.94,3714.0,442.5027,442.8031,442.2605,442.7547,3714.0
2023-05-11 12:50:00,457.0,457.05,456.41,456.42,4523.0,442.8128,442.8613,442.2411,442.2508,4523.0
2023-05-11 13:00:00,456.31,456.56,456.01,456.08,7736.0,442.1442,442.3865,441.8535,441.9214,7736.0
2023-05-11 13:10:00,455.89,456.22,455.65,456.03,4633.0,441.7373,442.057,441.5047,441.8729,4633.0
2023-05-11 13:20:00,455.96,456.32,455.37,455.93,5811.0,441.8051,442.1539,441.2334,441.776,5811.0
2023-05-11 13:30:00,455.9,456.16,455.73,455.79,8538.0,441.747,441.9989,441.5822,441.6404,8538.0
2023-05-11 13:40:00,455.79,456.2,454.57,454.67,5960.0,441.6404,442.0376,440.4582,440.5551,5960.0
2023-05-11 13:50:00,454.5,455.3,454.5,455.22,10393.0,440.3904,441.1656,440.3904,441.0881,10393.0
2023-05-11 14:00:00,455.37,455.7,454.94,455.7,15156.0,441.2334,441.5532,440.8168,441.5532,15156.0
2023-05-11 14:10:00,455.56,455.77,455.37,455.46,3701.0,441.4175,441.621,441.2334,441.3206,3701.0
2023-05-11 14:20:00,455.26,455.91,455.08,455.68,7487.0,441.1268,441.7566,440.9524,441.5338,7487.0
2023-05-11 14:30:00,455.68,455.84,455.12,455.74,5289.0,441.5338,441.6888,440.9912,441.5919,5289.0
2023-05-11 14:40:00,455.88,456.56,455.88,456.56,14817.0,441.7276,442.3865,441.7276,442.3865,14817.0
2023-05-11 14:50:00,456.47,456.83,456.28,456.56,15022.0,442.2993,442.6481,442.1152,442.3865,15022.0
2023-05-11 15:00:00,456.67,456.79,455.93,456.45,6567.0,442.493,442.6093,441.776,442.2799,6567.0
2023-05-11 15:10:00,456.46,456.56,455.07,455.23,8604.0,442.2896,442.3865,440.9427,441.0978,8604.0
2023-05-11 15:20:00,455.23,456.1,455.04,456.1,7582.0,441.0978,441.9407,440.9137,441.9407,7582.0
2023-05-11 15:30:00,455.96,456.27,455.93,456.25,12131.0,441.8051,442.1055,441.776,442.0861,12131.0
2023-05-11 15:40:00,456.29,456.38,455.83,456.06,15251.0,442.1248,442.2121,441.6791,441.902,15251.0
2023-05-11 15:50:00,456.23,456.99,455.52,456.63,40862.0,442.0667,442.8031,441.3787,442.4543,40862.0
2023-05-11 16:00:00,456.78,456.78,456.78,456.78,90791.0,442.5996,442.5996,442.5996,442.5996,90791.0
2023-05-11 16:10:00,456.78,456.78,456.78,456.78,0.0,442.5996,442.5996,442.5996,442.5996,0.0
2023-05-12 09:30:00,457.63,459.12,456.16,458.83,12760.0,443.4232,444.867,441.9989,444.586,12760.0
2023-05-12 09:40:00,459.32,459.55,456.96,456.96,8084.0,445.0608,445.2836,442.774,442.774,8084.0
2023-05-12 09:50:00,456.68,458.4,456.67,458.25,2894.0,442.5027,444.1693,442.493,444.024,2894.0
2023-05-12 10:00:00,457.61,458.17,457.17,458.17,7458.0,443.4039,443.9465,442.9775,443.9465,7458.0
2023-05-12 10:10:00,458.58,458.58,457.78,458.21,4189.0,444.3438,444.3438,443.5686,443.9852,4189.0
2023-05-12 10:20:00,458.25,458.45,457.95,458.45,2276.0,444.024,444.2178,443.7333,444.2178,2276.0
2023-05-12 10:30:00,458.47,458.47,457.35,458.23,7659.0,444.2372,444.2372,443.1519,444.0046,7659.0
2023-05-12 10:40:00,458.23,458.88,457.63,457.78,3143.0,444.0046,444.6344,443.4232,443.5686,3143.0
2023-05-12 10:50:00,457.51,457.51,456.79,456.99,2271.0,443.307,443.307,442.6093,442.8031,2271.0
2023-05-12 11:00:00,457.22,457.35,457.1,457.1,1335.0,443.026,443.1519,442.9097,442.9097,1335.0
2023-05-12 11:10:00,457.25,457.34,455.96,455.96,4109.0,443.055,443.1422,441.8051,441.8051,4109.0
2023-05-12 11:20:00,455.82,455.84,454.71,455.25,3134.0,441.6694,441.6888,440.5939,441.1171,3134.0
2023-05-12 11:30:00,455.22,455.95,455.21,455.47,2911.0,441.0881,441.7954,441.0784,441.3303,2911.0
2023-05-12 11:40:00,455.3,456.07,455.29,456.07,3490.0,441.1656,441.9117,441.1559,441.9117,3490.0
2023-05-12 11:50:00,455.84,456.8,455.83,456.46,2931.0,441.6888,442.619,441.6791,442.2896,2931.0
2023-05-12 12:00:00,456.49,456.49,455.28,455.35,5256.0,442.3186,442.3186,441.1462,441.214,5256.0
2023-05-12 12:10:00,455.22,455.36,454.51,455.13,2949.0,441.0881,441.2237,440.4001,441.0009,2949.0
2023-05-12 12:20:00,454.92,454.96,454.29,454.79,5510.0,440.7974,440.8361,440.1869,440.6714,5510.0
2023-05-12 12:30:00,454.56,455.41,454.44,455.41,6027.0,440.4486,441.2722,440.3323,441.2722,6027.0
2023-05-12 12:40:00,455.42,455.42,454.89,455.03,1809.0,441.2819,441.2819,440.7683,440.904,1809.0
2023-05-12 12:50:00,455.01,455.41,454.69,454.91,2371.0,440.8846,441.2722,440.5745,440.7877,2371.0
2023-05-12 13:00:00,454.79,455.55,454.43,455.52,5257.0,440.6714,441.4078,440.3226,441.3787,5257.0
2023-05-12 13:10:00,455.49,455.8,455.28,455.36,2701.0,441.3497,441.6501,441.1462,441.2237,2701.0
2023-05-12 13:20:00,455.36,455.91,455.01,455.54,3236.0,441.2237,441.7566,440.8846,441.3981,3236.0
2023-05-12 13:30:00,455.88,455.88,454.81,454.83,5921.0,441.7276,441.7276,440.6908,440.7102,5921.0
2023-05-12 13:40:00,454.95,455.63,454.75,455.14,3676.0,440.8264,441.4853,440.6327,441.0105,3676.0
2023-05-12 13:50:00,455.13,455.6,455.13,455.42,4128.0,441.0009,441.4563,441.0009,441.2819,4128.0
2023-05-12 14:00:00,455.24,456.12,455.18,455.84,7379.0,441.1074,441.9601,441.0493,441.6888,7379.0
2023-05-12 14:10:00,455.84,455.93,454.74,454.75,5751.0,441.6888,441.776,440.623,440.6327,5751.0
2023-05-12 14:20:00,454.57,455.73,454.57,455.62,3737.0,440.4582,441.5822,440.4582,441.4756,3737.0
2023-05-12 14:30:00,455.6,455.65,454.84,455.08,8526.0,441.4563,441.5047,440.7199,440.9524,8526.0
2023-05-12 14:40:00,454.87,455.14,454.5,454.72,4507.0,440.7489,441.0105,440.3904,440.6036,4507.0
2023-05-12 14:50:00,454.71,455.01,454.46,454.63,17973.0,440.5939,440.8846,440.3517,440.5164,17973.0
2023-05-12 15:00:00,454.46,455.19,454.29,454.94,6463.0,440.3517,441.059,440.1869,440.8168,6463.0
2023-05-12 15:10:00,454.88,454.98,454.29,454.69,15952.0,440.7586,440.8555,440.1869,440.5745,15952.0
2023-05-12 15:20:00,454.78,455.77,454.62,455.77,21391.0,440.6617,441.621,440.5067,441.621,21391.0
2023-05-12 15:30:00,455.86,456.89,455.86,456.5,12197.0,441.7082,442.7062,441.7082,442.3283,12197.0
2023-05-12 15:40:00,456.5,457.01,456.43,456.87,10224.0,442.3283,442.8225,442.2605,442.6868,10224.0
2023-05-12 15:50:00,456.78,457.56,456.78,457.51,46426.0,442.5996,443.3554,442.5996,443.307,46426.0
2023-05-12 16:00:00,457.46,457.46,457.46,457.46,82948.0,443.2585,443.2585,443.2585,443.2585,82948.0
2023-05-12 16:10:00,457.46,457.46,457.46,457.46,0.0,443.2585,443.2585,443.2585,443.2585,0.0
2023-05-15 09:30:00,457.95,457.95,456.31,457.29,12257.0,443.7333,443.7333,442.1442,443.0938,12257.0
2023-05-15 09:40:00,456.82,456.94,455.5,455.57,5970.0,442.6384,442.7547,441.3594,441.4272,5970.0
2023-05-15 09:50:00,455.12,455.21,451.94,452.31,15448.0,440.9912,441.0784,437.9099,438.2684,15448.0
2023-05-15 10:00:00,452.03,454.08,452.01,452.23,16633.0,437.9971,439.9835,437.9777,438.1909,16633.0
2023-05-15 10:10:00,452.01,452.2,450.55,451.1,11106.0,437.9777,438.1618,436.563,437.096,11106.0
2023-05-15 10:20:00,450.89,451.44,450.52,450.62,15655.0,436.8925,437.4254,436.534,436.6309,15655.0
2023-05-15 10:30:00,450.87,450.98,449.7,450.31,21349.0,436.8731,436.9797,435.7394,436.3305,21349.0
2023-05-15 10:40:00,450.36,451.83,450.29,451.0,29733.0,436.3789,437.8033,436.3111,436.9991,29733.0
2023-05-15 10:50:00,451.0,451.82,450.5,451.63,12420.0,436.9991,437.7936,436.5146,437.6095,12420.0
2023-05-15 11:00:00,451.48,451.84,451.1,451.34,9890.0,437.4642,437.813,437.096,437.3285,9890.0
2023-05-15 11:10:00,451.38,451.38,450.57,450.58,6901.0,437.3673,437.3673,436.5824,436.5921,6901.0
2023-05-15 11:20:00,450.54,450.58,449.99,450.46,16169.0,436.5533,436.5921,436.0204,436.4758,16169.0
2023-05-15 11:30:00,450.29,450.74,450.0,450.52,7617.0,436.3111,436.7471,436.0301,436.534,7617.0
2023-05-15 11:40:00,450.37,450.45,449.85,450.15,7111.0,436.3886,436.4661,435.8848,436.1755,7111.0
2023-05-15 11:50:00,450.27,450.27,449.7,450.17,6554.0,436.2917,436.2917,435.7394,436.1948,6554.0
2023-05-15 12:00:00,450.17,450.19,449.3,449.92,6819.0,436.1948,436.2142,435.3518,435.9526,6819.0
2023-05-15 12:10:00,449.9,451.13,449.87,451.13,3556.0,435.9332,437.125,435.9041,437.125,3556.0
2023-05-15 12:20:00,451.13,451.22,450.37,450.83,9117.0,437.125,437.2122,436.3886,436.8343,9117.0
2023-05-15 12:30:00,450.86,451.21,450.65,451.19,5081.0,436.8634,437.2026,436.6599,437.1832,5081.0
2023-05-15 12:40:00,451.32,451.78,450.87,451.55,14140.0,437.3091,437.7549,436.8731,437.532,14140.0
2023-05-15 12:50:00,451.61,452.07,451.54,451.88,7390.0,437.5901,438.0359,437.5223,437.8518,7390.0
2023-05-15 13:00:00,451.88,452.56,451.41,452.42,7206.0,437.8518,438.5106,437.3963,438.375,7206.0
2023-05-15 13:10:00,452.7,453.0,452.21,452.51,8857.0,438.6463,438.937,438.1715,438.4622,8857.0
2023-05-15 13:20:00,452.31,452.4,451.2,451.24,6654.0,438.2684,438.3556,437.1929,437.2316,6654.0
2023-05-15 13:30:00,450.98,451.15,450.81,451.11,3903.0,436.9797,437.1444,436.815,437.1057,3903.0
2023-05-15 13:40:00,451.03,451.03,450.5,450.63,3910.0,437.0281,437.0281,436.5146,436.6406,3910.0
2023-05-15 13:50:00,450.63,451.45,450.5,451.28,8686.0,436.6406,437.4351,436.5146,437.2704,8686.0
2023-05-15 14:00:00,451.43,451.76,451.2,451.23,7274.0,437.4157,437.7355,437.1929,437.2219,7274.0
2023-05-15 14:10:00,451.24,451.25,450.73,450.98,5153.0,437.2316,437.2413,436.7375,436.9797,5153.0
2023-05-15 14:20:00,450.99,451.21,450.52,450.8,5587.0,436.9894,437.2026,436.534,436.8053,5587.0
2023-05-15 14:30:00,451.02,451.61,450.92,451.31,22531.0,437.0184,437.5901,436.9216,437.2994,22531.0
2023-05-15 14:40:00,451.22,451.87,451.16,451.8,10024.0,437.2122,437.8421,437.1541,437.7742,10024.0
2023-05-15 14:50:00,452.07,452.73,451.98,452.49,5060.0,438.0359,438.6754,437.9486,438.4428,5060.0
2023-05-15 15:00:00,452.57,453.09,452.22,453.08,9507.0,438.5203,439.0242,438.1812,439.0145,9507.0
2023-05-15 15:10:00,453.09,453.09,452.63,452.63,6199.0,439.0242,439.0242,438.5785,438.5785,6199.0
2023-05-15 15:20:00,452.49,453.09,452.38,452.38,6057.0,438.4428,439.0242,438.3362,438.3362,6057.0
2023-05-15 15:30:00,452.43,453.2,452.39,453.19,18714.0,438.3847,439.1308,438.3459,439.1211,18714.0
2023-05-15 15:40:00,453.03,453.17,452.23,452.58,19814.0,438.966,439.1017,438.1909,438.53,19814.0
2023-05-15 15:50:00,452.55,452.81,451.74,452.7,50666.0,438.501,438.7529,437.7161,438.6463,50666.0
2023-05-15 16:00:00,452.55,452.55,452.55,452.55,129381.0,438.501,438.501,438.501,438.501,129381.0
2023-05-15 16:10:00,452.55,452.55,452.55,452.55,0.0,438.501,438.501,438.501,438.501,0.0
2023-05-16 09:30:00,453.81,454.27,451.53,451.53,26488.0,439.7218,440.1676,437.5126,437.5126,26488.0
2023-05-16 09:40:00,451.68,452.32,450.34,451.53,4606.0,437.658,438.2781,436.3596,437.5126,4606.0
2023-05-16 09:50:00,451.55,451.55,450.0,450.55,7634.0,437.532,437.532,436.0301,436.563,7634.0
2023-05-16 10:00:00,450.63,451.54,449.95,451.0,10850.0,436.6406,437.5223,435.9817,436.9991,10850.0
2023-05-16 10:10:00,450.78,450.78,448.74,449.81,9152.0,436.7859,436.7859,434.8092,435.846,9152.0
2023-05-16 10:20:00,450.06,450.08,449.31,449.93,6064.0,436.0883,436.1076,435.3615,435.9623,6064.0
2023-05-16 10:30:00,449.96,450.03,449.13,449.2,15795.0,435.9914,436.0592,435.1871,435.2549,15795.0
2023-05-16 10:40:00,449.17,449.85,448.97,449.85,6946.0,435.2259,435.8848,435.0321,435.8848,6946.0
2023-05-16 10:50:00,449.86,450.15,449.47,449.86,8270.0,435.8945,436.1755,435.5166,435.8945,8270.0
2023-05-16 11:00:00,449.73,449.81,448.97,449.11,9054.0,435.7685,435.846,435.0321,435.1677,9054.0
2023-05-16 11:10:00,448.83,449.21,448.26,448.73,4461.0,434.8964,435.2646,434.3441,434.7995,4461.0
2023-05-16 11:20:00,448.81,449.31,448.81,448.81,5277.0,434.8771,435.3615,434.8771,434.8771,5277.0
2023-05-16 11:30:00,448.52,448.94,448.33,448.47,5016.0,434.5961,435.003,434.412,434.5476,5016.0
2023-05-16 11:40:00,448.47,448.69,448.24,448.64,9326.0,434.5476,434.7608,434.3248,434.7123,9326.0
2023-05-16 11:50:00,448.65,449.6,448.6,449.59,5411.0,434.722,435.6425,434.6736,435.6328,5411.0
2023-05-16 12:00:00,449.55,450.02,449.44,449.52,5426.0,435.5941,436.0495,435.4875,435.565,5426.0
2023-05-16 12:10:00,449.46,450.05,449.45,449.93,3188.0,435.5069,436.0786,435.4972,435.9623,3188.0
2023-05-16 12:20:00,449.82,449.91,449.63,449.91,4973.0,435.8557,435.9429,435.6716,435.9429,4973.0
2023-05-16 12:30:00,449.68,449.68,449.28,449.38,2701.0,435.72,435.72,435.3325,435.4294,2701.0
2023-05-16 12:40:00,449.54,449.75,448.92,449.07,3275.0,435.5844,435.7879,434.9836,435.129,3275.0
2023-05-16 12:50:00,449.27,449.75,449.27,449.69,7799.0,435.3228,435.7879,435.3228,435.7297,7799.0
2023-05-16 13:00:00,449.69,449.85,449.27,449.27,2447.0,435.7297,435.8848,435.3228,435.3228,2447.0
2023-05-16 13:10:00,449.1,449.92,449.06,449.89,4114.0,435.1581,435.9526,435.1193,435.9235,4114.0
2023-05-16 13:20:00,449.83,450.05,449.68,450.05,4388.0,435.8654,436.0786,435.72,436.0786,4388.0
2023-05-16 13:30:00,450.0,450.17,449.81,449.94,5763.0,436.0301,436.1948,435.846,435.972,5763.0
2023-05-16 13:40:00,449.94,450.03,449.72,450.02,4755.0,435.972,436.0592,435.7588,436.0495,4755.0
2023-05-16 13:50:00,450.14,450.19,449.74,449.85,2091.0,436.1658,436.2142,435.7782,435.8848,2091.0
2023-05-16 14:00:00,449.78,449.78,448.84,449.13,7570.0,435.8169,435.8169,434.9061,435.1871,7570.0
2023-05-16 14:10:00,448.71,449.13,448.7,448.81,5088.0,434.7802,435.1871,434.7705,434.8771,5088.0
2023-05-16 14:20:00,448.97,448.97,448.46,448.78,3961.0,435.0321,435.0321,434.5379,434.848,3961.0
2023-05-16 14:30:00,448.74,448.94,448.37,448.55,9657.0,434.8092,435.003,434.4507,434.6251,9657.0
2023-05-16 14:40:00,448.67,448.69,448.06,448.15,16254.0,434.7414,434.7608,434.1503,434.2375,16254.0
2023-05-16 14:50:00,448.16,448.78,448.02,448.27,9327.0,434.2472,434.848,434.1116,434.3538,9327.0
2023-05-16 15:00:00,448.48,448.48,447.81,447.94,9233.0,434.5573,434.5573,433.9081,434.0341,9233.0
2023-05-16 15:10:00,447.81,448.11,447.48,447.5,5653.0,433.9081,434.1988,433.5883,433.6077,5653.0
2023-05-16 15:20:00,447.56,447.85,447.19,447.25,8015.0,433.6659,433.9469,433.3073,433.3655,8015.0
2023-05-16 15:30:00,447.34,447.6,446.94,447.18,11356.0,433.4527,433.7046,433.0651,433.2977,11356.0
2023-05-16 15:40:00,447.13,447.2,446.68,446.69,16790.0,433.2492,433.317,432.8132,432.8229,16790.0
2023-05-16 15:50:00,446.65,446.7,445.15,445.89,44482.0,432.7841,432.8326,431.3307,432.0477,44482.0
2023-05-16 16:00:00,445.88,445.88,445.88,445.88,92065.0,432.038,432.038,432.038,432.038,92065.0
2023-05-16 16:10:00,445.88,445.88,445.88,445.88,0.0,432.038,432.038,432.038,432.038,0.0
2023-05-17 09:30:00,446.95,448.87,446.19,448.87,43637.0,433.0748,434.9352,432.3384,434.9352,43637.0
2023-05-17 09:40:00,449.06,450.05,448.86,449.66,17421.0,435.1193,436.0786,434.9255,435.7007,17421.0
2023-05-17 09:50:00,449.65,449.91,448.59,449.14,7412.0,435.691,435.9429,434.6639,435.1968,7412.0
2023-05-17 10:00:00,449.03,451.73,449.03,451.3,12205.0,435.0902,437.7064,435.0902,437.2898,12205.0
2023-05-17 10:10:00,451.3,452.03,450.78,450.92,8755.0,437.2898,437.9971,436.7859,436.9216,8755.0
2023-05-17 10:20:00,450.8,452.58,450.72,452.57,20828.0,436.8053,438.53,436.7278,438.5203,20828.0
2023-05-17 10:30:00,452.51,452.63,451.47,451.47,33077.0,438.4622,438.5785,437.4545,437.4545,33077.0
2023-05-17 10:40:00,451.47,451.96,450.52,450.69,14056.0,437.4545,437.9293,436.534,436.6987,14056.0
2023-05-17 10:50:00,450.78,451.44,450.53,451.43,8847.0,436.7859,437.4254,436.5437,437.4157,8847.0
2023-05-17 11:00:00,451.56,452.51,451.55,452.35,5797.0,437.5417,438.4622,437.532,438.3072,5797.0
2023-05-17 11:10:00,452.45,453.68,452.36,452.96,24469.0,438.4041,439.5959,438.3168,438.8982,24469.0
2023-05-17 11:20:00,453.06,453.43,451.99,453.13,16875.0,438.9951,439.3536,437.9583,439.0629,16875.0
2023-05-17 11:30:00,453.28,453.28,452.2,452.56,17180.0,439.2083,439.2083,438.1618,438.5106,17180.0
2023-05-17 11:40:00,452.56,453.27,452.15,452.79,16842.0,438.5106,439.1986,438.1134,438.7335,16842.0
2023-05-17 11:50:00,452.78,453.27,452.5,452.98,24768.0,438.7238,439.1986,438.4525,438.9176,24768.0
2023-05-17 12:00:00,453.04,453.6,452.65,453.37,17056.0,438.9757,439.5184,438.5978,439.2955,17056.0
2023-05-17 12:10:00,453.3,454.11,453.3,453.46,23102.0,439.2277,440.0125,439.2277,439.3827,23102.0
2023-05-17 12:20:00,453.46,453.97,453.22,453.4,4797.0,439.3827,439.8769,439.1502,439.3246,4797.0
2023-05-17 12:30:00,453.52,455.1,453.42,455.1,7420.0,439.4408,440.9718,439.3439,440.9718,7420.0
2023-05-17 12:40:00,455.41,456.99,455.08,456.97,24076.0,441.2722,442.8031,440.9524,442.7837,24076.0
2023-05-17 12:50:00,456.96,458.4,456.79,457.7,42141.0,442.774,444.1693,442.6093,443.4911,42141.0
2023-05-17 13:00:00,457.7,458.98,457.6,458.98,17262.0,443.4911,444.7313,443.3942,444.7313,17262.0
2023-05-17 13:10:00,458.99,459.7,458.41,458.41,12309.0,444.741,445.429,444.179,444.179,12309.0
2023-05-17 13:20:00,458.4,459.97,458.35,459.58,6777.0,444.1693,445.6906,444.1209,445.3127,6777.0
2023-05-17 13:30:00,459.6,460.42,459.6,460.1,7227.0,445.3321,446.1266,445.3321,445.8166,7227.0
2023-05-17 13:40:00,460.05,460.78,459.97,460.3,9861.0,445.7681,446.4755,445.6906,446.0104,9861.0
2023-05-17 13:50:00,460.35,460.41,459.78,459.97,8813.0,446.0588,446.1169,445.5065,445.6906,8813.0
2023-05-17 14:00:00,460.11,460.12,458.35,458.35,7956.0,445.8263,445.8359,444.1209,444.1209,7956.0
2023-05-17 14:10:00,458.43,459.31,458.43,459.26,4860.0,444.1984,445.0511,444.1984,445.0026,4860.0
2023-05-17 14:20:00,459.12,459.54,458.94,458.94,5611.0,444.867,445.274,444.6926,444.6926,5611.0
2023-05-17 14:30:00,459.03,459.06,458.59,458.65,7669.0,444.7798,444.8089,444.3534,444.4116,7669.0
2023-05-17 14:40:00,458.65,458.81,457.94,458.55,4400.0,444.4116,444.5666,443.7236,444.3147,4400.0
2023-05-17 14:50:00,458.54,458.58,458.26,458.52,4200.0,444.305,444.3438,444.0337,444.2856,4200.0
2023-05-17 15:00:00,458.59,459.69,458.58,459.69,5233.0,444.3534,445.4193,444.3438,445.4193,5233.0
2023-05-17 15:10:00,459.67,459.88,459.01,459.01,4696.0,445.3999,445.6034,444.7604,444.7604,4696.0
2023-05-17 15:20:00,458.92,458.92,457.94,458.4,8694.0,444.6732,444.6732,443.7236,444.1693,8694.0
2023-05-17 15:30:00,458.64,458.72,457.31,457.71,10331.0,444.4019,444.4794,443.1132,443.5008,10331.0
2023-05-17 15:40:00,457.56,459.21,457.54,458.86,17809.0,443.3554,444.9542,443.336,444.6151,17809.0
2023-05-17 15:50:00,458.94,459.99,458.75,459.74,39325.0,444.6926,445.71,444.5085,445.4677,39325.0
2023-05-17 16:00:00,459.74,462.22,459.74,462.22,143670.0,445.4677,447.8708,445.4677,447.8708,143670.0
2023-05-17 16:10:00,459.5,459.5,459.5,459.5,100.0,445.2352,445.2352,445.2352,445.2352,100.0
2023-05-18 09:30:00,456.9,457.33,453.74,455.26,17968.0,442.7159,443.1326,439.654,441.1268,17968.0
2023-05-18 09:40:00,455.28,455.54,452.84,454.53,7452.0,441.1462,441.3981,438.7819,440.4195,7452.0
2023-05-18 09:50:00,454.28,454.28,451.44,452.24,4589.0,440.1772,440.1772,437.4254,438.2006,4589.0
2023-05-18 10:00:00,452.07,452.07,450.52,451.89,8188.0,438.0359,438.0359,436.534,437.8614,8188.0
2023-05-18 10:10:00,451.89,454.0,451.83,454.0,18997.0,437.8614,439.9059,437.8033,439.9059,18997.0
2023-05-18 10:20:00,454.11,455.21,454.11,454.86,15031.0,440.0125,441.0784,440.0125,440.7392,15031.0
2023-05-18 10:30:00,454.92,455.69,454.06,455.57,4873.0,440.7974,441.5435,439.9641,441.4272,4873.0
2023-05-18 10:40:00,455.44,455.65,454.64,454.83,5291.0,441.3012,441.5047,440.5261,440.7102,5291.0
2023-05-18 10:50:00,454.77,455.7,454.77,455.01,5510.0,440.652,441.5532,440.652,440.8846,5510.0
2023-05-18 11:00:00,455.05,455.87,454.63,454.64,4717.0,440.9233,441.7179,440.5164,440.5261,4717.0
2023-05-18 11:10:00,454.75,454.79,454.08,454.3,2111.0,440.6327,440.6714,439.9835,440.1966,2111.0
2023-05-18 11:20:00,454.12,454.12,452.8,453.06,6413.0,440.0222,440.0222,438.7432,438.9951,6413.0
2023-05-18 11:30:00,452.98,453.61,452.33,452.48,7020.0,438.9176,439.528,438.2878,438.4331,7020.0
2023-05-18 11:40:00,452.28,452.99,452.0,452.98,3330.0,438.2393,438.9273,437.968,438.9176,3330.0
2023-05-18 11:50:00,453.15,453.15,451.9,452.11,6818.0,439.0823,439.0823,437.8711,438.0746,6818.0
2023-05-18 12:00:00,452.05,452.15,451.12,451.14,6605.0,438.0165,438.1134,437.1153,437.1347,6605.0
2023-05-18 12:10:00,451.25,451.36,450.5,450.92,15996.0,437.2413,437.3479,436.5146,436.9216,15996.0
2023-05-18 12:20:00,451.06,452.49,450.85,452.2,8379.0,437.0572,438.4428,436.8537,438.1618,8379.0
2023-05-18 12:30:00,452.23,452.62,451.66,451.8,8939.0,438.1909,438.5688,437.6386,437.7742,8939.0
2023-05-18 12:40:00,452.05,452.07,451.39,451.39,4052.0,438.0165,438.0359,437.377,437.377,4052.0
2023-05-18 12:50:00,451.5,451.53,450.43,451.06,22539.0,437.4835,437.5126,436.4468,437.0572,22539.0
2023-05-18 13:00:00,450.96,451.15,450.24,450.24,7946.0,436.9603,437.1444,436.2627,436.2627,7946.0
2023-05-18 13:10:00,450.17,451.83,450.15,451.63,39146.0,436.1948,437.8033,436.1755,437.6095,39146.0
2023-05-18 13:20:00,451.64,452.03,451.18,451.18,8149.0,437.6192,437.9971,437.1735,437.1735,8149.0
2023-05-18 13:30:00,450.88,450.89,450.0,450.0,8280.0,436.8828,436.8925,436.0301,436.0301,8280.0
2023-05-18 13:40:00,449.99,450.06,449.27,449.9,5994.0,436.0204,436.0883,435.3228,435.9332,5994.0
2023-05-18 13:50:00,449.94,450.36,449.63,450.17,6922.0,435.972,436.3789,435.6716,436.1948,6922.0
2023-05-18 14:00:00,450.23,450.96,450.21,450.6,6798.0,436.253,436.9603,436.2336,436.6115,6798.0
2023-05-18 14:10:00,450.39,451.1,450.18,451.07,13557.0,436.408,437.096,436.2045,437.0669,13557.0
2023-05-18 14:20:00,451.14,451.86,451.11,451.28,5644.0,437.1347,437.8324,437.1057,437.2704,5644.0
2023-05-18 14:30:00,451.52,452.32,451.52,452.31,7884.0,437.5029,438.2781,437.5029,438.2684,7884.0
2023-05-18 14:40:00,452.34,452.48,451.23,451.42,3922.0,438.2975,438.4331,437.2219,437.406,3922.0
2023-05-18 14:50:00,451.44,451.72,451.16,451.16,9867.0,437.4254,437.6967,437.1541,437.1541,9867.0
2023-05-18 15:00:00,451.16,452.12,451.15,452.09,24703.0,437.1541,438.0843,437.1444,438.0552,24703.0
2023-05-18 15:10:00,452.24,452.87,452.24,452.55,9914.0,438.2006,438.811,438.2006,438.501,9914.0
2023-05-18 15:20:00,452.55,453.02,452.06,452.72,8980.0,438.501,438.9564,438.0262,438.6657,8980.0
2023-05-18 15:30:00,452.83,453.31,452.59,453.18,17289.0,438.7723,439.2374,438.5397,439.1114,17289.0
2023-05-18 15:40:00,453.18,454.86,453.18,454.68,31117.0,439.1114,440.7392,439.1114,440.5648,31117.0
2023-05-18 15:50:00,454.71,456.06,454.71,454.91,79722.0,440.5939,441.902,440.5939,440.7877,79722.0
2023-05-18 16:00:00,454.92,455.01,454.92,455.01,118682.0,440.7974,440.8846,440.7974,440.8846,118682.0
2023-05-18 16:10:00,455.01,455.01,455.01,455.01,0.0,440.8846,440.8846,440.8846,440.8846,0.0
2023-05-19 09:30:00,455.83,458.82,454.35,457.96,41490.0,441.6791,444.5763,440.2451,443.743,41490.0
2023-05-19 09:40:00,457.47,459.16,457.47,459.16,5206.0,443.2682,444.9057,443.2682,444.9057,5206.0
2023-05-19 09:50:00,458.99,459.64,458.67,458.92,14000.0,444.741,445.3708,444.431,444.6732,14000.0
2023-05-19 10:00:00,458.9,459.21,457.72,459.08,15733.0,444.6538,444.9542,443.5105,444.8282,15733.0
2023-05-19 10:10:00,459.22,459.81,458.87,459.15,6186.0,444.9639,445.5356,444.6248,444.8961,6186.0
2023-05-19 10:20:00,459.11,459.51,458.21,459.29,13462.0,444.8573,445.2449,443.9852,445.0317,13462.0
2023-05-19 10:30:00,459.2,459.7,459.01,459.34,5955.0,444.9445,445.429,444.7604,445.0802,5955.0
2023-05-19 10:40:00,459.34,460.25,458.6,460.25,15486.0,445.0802,445.9619,444.3631,445.9619,15486.0
2023-05-19 10:50:00,460.49,461.27,460.48,460.94,12595.0,446.1945,446.9502,446.1848,446.6305,12595.0
2023-05-19 11:00:00,460.95,461.78,459.95,460.03,11575.0,446.6402,447.4444,445.6712,445.7487,11575.0
2023-05-19 11:10:00,459.96,460.17,458.42,458.43,8514.0,445.6809,445.8844,444.1887,444.1984,8514.0
2023-05-19 11:20:00,458.73,459.4,458.12,458.12,4196.0,444.4891,445.1383,443.898,443.898,4196.0
2023-05-19 11:30:00,457.82,457.82,456.23,456.24,3775.0,443.6073,443.6073,442.0667,442.0764,3775.0
2023-05-19 11:40:00,456.48,457.99,456.48,457.88,5312.0,442.3089,443.7721,442.3089,443.6655,5312.0
2023-05-19 11:50:00,457.78,458.04,457.29,457.43,8255.0,443.5686,443.8205,443.0938,443.2295,8255.0
2023-05-19 12:00:00,457.14,457.64,456.93,456.93,5098.0,442.9485,443.4329,442.745,442.745,5098.0
2023-05-19 12:10:00,456.81,457.5,456.8,457.37,5280.0,442.6287,443.2973,442.619,443.1713,5280.0
2023-05-19 12:20:00,457.53,457.82,457.37,457.58,13398.0,443.3264,443.6073,443.1713,443.3748,13398.0
2023-05-19 12:30:00,457.42,457.42,456.39,456.39,8778.0,443.2198,443.2198,442.2217,442.2217,8778.0
2023-05-19 12:40:00,456.86,458.01,456.86,458.0,4974.0,442.6772,443.7914,442.6772,443.7818,4974.0
2023-05-19 12:50:00,457.94,458.35,457.87,457.95,4207.0,443.7236,444.1209,443.6558,443.7333,4207.0
2023-05-19 13:00:00,458.15,458.41,458.15,458.38,3550.0,443.9271,444.179,443.9271,444.15,3550.0
2023-05-19 13:10:00,458.27,458.63,458.27,458.47,2138.0,444.0434,444.3922,444.0434,444.2372,2138.0
2023-05-19 13:20:00,458.36,458.36,457.46,457.58,3991.0,444.1306,444.1306,443.2585,443.3748,3991.0
2023-05-19 13:30:00,457.53,457.87,457.24,457.24,4978.0,443.3264,443.6558,443.0454,443.0454,4978.0
2023-05-19 13:40:00,457.4,457.44,455.69,455.69,3221.0,443.2004,443.2391,441.5435,441.5435,3221.0
2023-05-19 13:50:00,455.61,456.24,455.61,456.01,4626.0,441.466,442.0764,441.466,441.8535,4626.0
2023-05-19 14:00:00,456.16,456.6,456.03,456.43,5908.0,441.9989,442.4252,441.8729,442.2605,5908.0
2023-05-19 14:10:00,456.41,456.45,455.53,456.04,7628.0,442.2411,442.2799,441.3884,441.8826,7628.0
2023-05-19 14:20:00,456.4,456.4,455.59,455.61,3084.0,442.2314,442.2314,441.4466,441.466,3084.0
2023-05-19 14:30:00,455.58,455.77,455.33,455.72,22991.0,441.4369,441.621,441.1946,441.5725,22991.0
2023-05-19 14:40:00,455.75,456.77,455.73,456.64,22125.0,441.6016,442.5899,441.5822,442.464,22125.0
2023-05-19 14:50:00,456.65,457.13,456.65,457.04,8532.0,442.4737,442.9388,442.4737,442.8516,8532.0
2023-05-19 15:00:00,457.08,457.09,456.46,456.66,9450.0,442.8903,442.9,442.2896,442.4834,9450.0
2023-05-19 15:10:00,456.76,457.16,456.72,456.72,4742.0,442.5803,442.9678,442.5415,442.5415,4742.0
2023-05-19 15:20:00,456.72,457.29,456.58,457.06,6545.0,442.5415,443.0938,442.4058,442.8709,6545.0
2023-05-19 15:30:00,456.93,457.77,456.63,457.39,7834.0,442.745,443.5589,442.4543,443.1907,7834.0
2023-05-19 15:40:00,457.42,457.97,457.35,457.58,15922.0,443.2198,443.7527,443.1519,443.3748,15922.0
2023-05-19 15:50:00,457.65,458.65,457.64,457.97,65813.0,443.4426,444.4116,443.4329,443.7527,65813.0
2023-05-19 16:00:00,457.83,457.83,457.83,457.83,166685.0,443.617,443.617,443.617,443.617,166685.0
2023-05-19 16:10:00,457.83,457.83,457.83,457.83,0.0,443.617,443.617,443.617,443.617,0.0
2023-05-22 09:30:00,458.69,460.4,458.0,458.0,20900.0,444.4503,446.1073,443.7818,443.7818,20900.0
2023-05-22 09:40:00,457.83,458.27,455.21,455.27,32520.0,443.617,444.0434,441.0784,441.1365,32520.0
2023-05-22 09:50:00,455.61,456.6,455.27,455.77,18787.0,441.466,442.4252,441.1365,441.621,18787.0
2023-05-22 10:00:00,455.69,456.46,454.89,456.03,8183.0,441.5435,442.2896,440.7683,441.8729,8183.0
2023-05-22 10:10:00,456.18,457.86,456.18,457.52,7467.0,442.0183,443.6461,442.0183,443.3167,7467.0
2023-05-22 10:20:00,457.7,458.17,457.07,457.93,6182.0,443.4911,443.9465,442.8806,443.7139,6182.0
2023-05-22 10:30:00,458.05,458.68,457.65,458.68,15548.0,443.8302,444.4406,443.4426,444.4406,15548.0
2023-05-22 10:40:00,458.65,459.39,458.45,459.0,4554.0,444.4116,445.1286,444.2178,444.7507,4554.0
2023-05-22 10:50:00,459.11,459.98,458.5,459.44,14781.0,444.8573,445.7003,444.2662,445.1771,14781.0
2023-05-22 11:00:00,459.44,460.94,459.26,460.49,9863.0,445.1771,446.6305,445.0026,446.1945,9863.0
2023-05-22 11:10:00,460.48,460.48,459.78,460.24,5059.0,446.1848,446.1848,445.5065,445.9522,5059.0
2023-05-22 11:20:00,460.11,460.11,459.31,459.36,13816.0,445.8263,445.8263,445.0511,445.0995,13816.0
2023-05-22 11:30:00,459.5,460.41,459.46,459.96,5460.0,445.2352,446.1169,445.1964,445.6809,5460.0
2023-05-22 11:40:00,459.95,460.11,459.73,459.77,3668.0,445.6712,445.8263,445.4581,445.4968,3668.0
2023-05-22 11:50:00,459.75,461.28,459.75,460.27,6827.0,445.4774,446.9599,445.4774,445.9813,6827.0
2023-05-22 12:00:00,460.27,460.59,459.84,459.86,2403.0,445.9813,446.2914,445.5646,445.584,2403.0
2023-05-22 12:10:00,459.98,460.12,459.52,459.79,4319.0,445.7003,445.8359,445.2546,445.5162,4319.0
2023-05-22 12:20:00,459.84,460.19,459.52,459.75,4964.0,445.5646,445.9038,445.2546,445.4774,4964.0
2023-05-22 12:30:00,459.94,460.03,459.43,459.44,5972.0,445.6615,445.7487,445.1674,445.1771,5972.0
2023-05-22 12:40:00,459.54,459.81,458.83,458.84,9078.0,445.274,445.5356,444.586,444.5957,9078.0
2023-05-22 12:50:00,459.05,459.36,458.31,458.6,4262.0,444.7992,445.0995,444.0821,444.3631,4262.0
2023-05-22 13:00:00,458.56,458.74,458.19,458.2,5335.0,444.3244,444.4988,443.9659,443.9756,5335.0
2023-05-22 13:10:00,458.04,458.04,456.35,456.94,15596.0,443.8205,443.8205,442.183,442.7547,15596.0
2023-05-22 13:20:00,457.06,457.45,456.87,457.23,4310.0,442.8709,443.2488,442.6868,443.0357,4310.0
2023-05-22 13:30:00,457.25,457.25,456.75,456.93,2250.0,443.055,443.055,442.5706,442.745,2250.0
2023-05-22 13:40:00,456.83,456.83,456.48,456.55,4103.0,442.6481,442.6481,442.3089,442.3768,4103.0
2023-05-22 13:50:00,456.49,456.62,455.69,455.7,4507.0,442.3186,442.4446,441.5435,441.5532,4507.0
2023-05-22 14:00:00,455.67,456.05,455.18,456.0,10837.0,441.5241,441.8923,441.0493,441.8438,10837.0
2023-05-22 14:10:00,455.96,456.34,455.79,456.24,5058.0,441.8051,442.1733,441.6404,442.0764,5058.0
2023-05-22 14:20:00,456.36,456.54,456.04,456.17,5356.0,442.1927,442.3671,441.8826,442.0086,5356.0
2023-05-22 14:30:00,456.14,456.57,456.05,456.57,1905.0,441.9795,442.3962,441.8923,442.3962,1905.0
2023-05-22 14:40:00,456.57,457.29,456.55,457.18,3453.0,442.3962,443.0938,442.3768,442.9872,3453.0
2023-05-22 14:50:00,457.31,457.5,456.88,457.18,4405.0,443.1132,443.2973,442.6965,442.9872,4405.0
2023-05-22 15:00:00,457.36,457.55,457.02,457.09,2926.0,443.1616,443.3457,442.8322,442.9,2926.0
2023-05-22 15:10:00,456.97,456.97,456.37,456.95,6489.0,442.7837,442.7837,442.2024,442.7644,6489.0
2023-05-22 15:20:00,456.77,456.77,455.89,456.21,6625.0,442.5899,442.5899,441.7373,442.0473,6625.0
2023-05-22 15:30:00,456.32,456.85,456.13,456.66,6088.0,442.1539,442.6675,441.9698,442.4834,6088.0
2023-05-22 15:40:00,456.74,457.06,456.27,456.51,13421.0,442.5609,442.8709,442.1055,442.338,13421.0
2023-05-22 15:50:00,456.5,457.34,456.46,457.09,41672.0,442.3283,443.1422,442.2896,442.9,41672.0
2023-05-22 16:00:00,457.04,457.04,457.04,457.04,65714.0,442.8516,442.8516,442.8516,442.8516,65714.0
2023-05-22 16:10:00,457.04,457.04,457.04,457.04,0.0,442.8516,442.8516,442.8516,442.8516,0.0
2023-05-23 09:30:00,454.03,454.03,450.03,451.66,24254.0,439.935,439.935,436.0592,437.6386,24254.0
2023-05-23 09:40:00,451.67,454.07,451.0,453.68,25517.0,437.6483,439.9738,436.9991,439.5959,25517.0
2023-05-23 09:50:00,453.63,453.63,451.77,452.05,10203.0,439.5474,439.5474,437.7452,438.0165,10203.0
2023-05-23 10:00:00,452.07,453.78,451.94,453.78,10635.0,438.0359,439.6928,437.9099,439.6928,10635.0
2023-05-23 10:10:00,453.85,454.97,453.13,453.46,16571.0,439.7606,440.8458,439.0629,439.3827,16571.0
2023-05-23 10:20:00,453.64,455.55,453.64,455.55,7310.0,439.5571,441.4078,439.5571,441.4078,7310.0
2023-05-23 10:30:00,455.5,455.95,454.58,454.65,6155.0,441.3594,441.7954,440.4679,440.5358,6155.0
2023-05-23 10:40:00,454.65,455.21,454.04,455.16,5826.0,440.5358,441.0784,439.9447,441.0299,5826.0
2023-05-23 10:50:00,455.02,456.15,455.02,455.88,6606.0,440.8943,441.9892,440.8943,441.7276,6606.0
2023-05-23 11:00:00,455.81,457.0,455.8,456.69,7951.0,441.6597,442.8128,441.6501,442.5124,7951.0
2023-05-23 11:10:00,456.58,456.89,456.25,456.34,7183.0,442.4058,442.7062,442.0861,442.1733,7183.0
2023-05-23 11:20:00,456.17,457.49,456.16,457.3,6211.0,442.0086,443.2876,441.9989,443.1035,6211.0
2023-05-23 11:30:00,457.24,457.67,456.82,457.43,9521.0,443.0454,443.462,442.6384,443.2295,9521.0
2023-05-23 11:40:00,457.39,458.14,457.04,458.14,4983.0,443.1907,443.9174,442.8516,443.9174,4983.0
2023-05-23 11:50:00,458.3,459.06,457.92,458.01,9012.0,444.0724,444.8089,443.7042,443.7914,9012.0
2023-05-23 12:00:00,457.91,459.28,457.89,458.83,11207.0,443.6946,445.022,443.6752,444.586,11207.0
2023-05-23 12:10:00,459.02,459.46,458.86,459.28,15155.0,444.7701,445.1964,444.6151,445.022,15155.0
2023-05-23 12:20:00,459.3,460.02,459.2,459.79,21038.0,445.0414,445.7391,444.9445,445.5162,21038.0
2023-05-23 12:30:00,459.82,460.13,458.28,458.4,7631.0,445.5453,445.8456,444.0531,444.1693,7631.0
2023-05-23 12:40:00,458.53,458.53,457.43,457.43,5783.0,444.2953,444.2953,443.2295,443.2295,5783.0
2023-05-23 12:50:00,457.47,457.9,457.2,457.9,4418.0,443.2682,443.6849,443.0066,443.6849,4418.0
2023-05-23 13:00:00,457.83,458.65,457.7,458.61,5454.0,443.617,444.4116,443.4911,444.3728,5454.0
2023-05-23 13:10:00,458.65,458.7,457.96,458.11,7074.0,444.4116,444.46,443.743,443.8883,7074.0
2023-05-23 13:20:00,457.95,457.95,456.87,457.0,9558.0,443.7333,443.7333,442.6868,442.8128,9558.0
2023-05-23 13:30:00,456.62,456.62,455.5,456.04,3276.0,442.4446,442.4446,441.3594,441.8826,3276.0
2023-05-23 13:40:00,456.32,457.1,456.26,457.07,5994.0,442.1539,442.9097,442.0958,442.8806,5994.0
2023-05-23 13:50:00,456.98,457.06,456.78,456.92,9113.0,442.7934,442.8709,442.5996,442.7353,9113.0
2023-05-23 14:00:00,457.05,457.86,456.93,457.67,8352.0,442.8613,443.6461,442.745,443.462,8352.0
2023-05-23 14:10:00,457.41,457.53,456.93,457.05,8253.0,443.2101,443.3264,442.745,442.8613,8253.0
2023-05-23 14:20:00,457.0,457.22,455.98,457.0,20641.0,442.8128,443.026,441.8245,442.8128,20641.0
2023-05-23 14:30:00,456.99,457.57,456.74,457.16,11347.0,442.8031,443.3651,442.5609,442.9678,11347.0
2023-05-23 14:40:00,457.2,457.56,456.92,457.0,5918.0,443.0066,443.3554,442.7353,442.8128,5918.0
2023-05-23 14:50:00,457.18,457.28,456.99,457.17,4741.0,442.9872,443.0841,442.8031,442.9775,4741.0
2023-05-23 15:00:00,457.18,457.18,456.14,456.5,7639.0,442.9872,442.9872,441.9795,442.3283,7639.0
2023-05-23 15:10:00,456.58,457.54,456.58,457.1,5829.0,442.4058,443.336,442.4058,442.9097,5829.0
2023-05-23 15:20:00,457.06,458.15,457.06,458.11,6828.0,442.8709,443.9271,442.8709,443.8883,6828.0
2023-05-23 15:30:00,458.0,458.17,457.63,457.98,11469.0,443.7818,443.9465,443.4232,443.7624,11469.0
2023-05-23 15:40:00,457.99,458.21,457.67,458.18,11240.0,443.7721,443.9852,443.462,443.9562,11240.0
2023-05-23 15:50:00,458.24,458.26,457.38,457.51,45357.0,444.0143,444.0337,443.181,443.307,45357.0
2023-05-23 16:00:00,457.51,457.51,457.51,457.51,108317.0,443.307,443.307,443.307,443.307,108317.0
2023-05-23 16:10:00,457.51,457.51,457.51,457.51,0.0,443.307,443.307,443.307,443.307,0.0
2023-05-24 09:30:00,459.41,459.67,456.32,456.73,23692.0,445.148,445.3999,442.1539,442.5512,23692.0
2023-05-24 09:40:00,457.07,458.23,456.32,457.96,13803.0,442.8806,444.0046,442.1539,443.743,13803.0
2023-05-24 09:50:00,457.97,459.35,457.96,458.61,16101.0,443.7527,445.0899,443.743,444.3728,16101.0
2023-05-24 10:00:00,458.33,459.3,458.24,459.17,12329.0,444.1015,445.0414,444.0143,444.9154,12329.0
2023-05-24 10:10:00,459.23,460.47,459.18,460.08,8922.0,444.9736,446.1751,444.9251,445.7972,8922.0
2023-05-24 10:20:00,460.11,460.15,458.85,459.59,7876.0,445.8263,445.865,444.6054,445.3224,7876.0
2023-05-24 10:30:00,459.81,460.13,458.96,459.08,5652.0,445.5356,445.8456,444.712,444.8282,5652.0
2023-05-24 10:40:00,458.83,459.74,458.51,459.1,9355.0,444.586,445.4677,444.2759,444.8476,9355.0
2023-05-24 10:50:00,459.09,459.28,458.47,458.95,9605.0,444.8379,445.022,444.2372,444.7023,9605.0
2023-05-24 11:00:00,458.81,459.32,458.59,459.31,9930.0,444.5666,445.0608,444.3534,445.0511,9930.0
2023-05-24 11:10:00,458.97,459.51,458.87,459.43,6714.0,444.7216,445.2449,444.6248,445.1674,6714.0
2023-05-24 11:20:00,459.58,460.8,459.49,459.97,9864.0,445.3127,446.4948,445.2255,445.6906,9864.0
2023-05-24 11:30:00,459.96,459.96,459.3,459.55,4897.0,445.6809,445.6809,445.0414,445.2836,4897.0
2023-05-24 11:40:00,459.31,460.08,459.24,460.0,8186.0,445.0511,445.7972,444.9833,445.7197,8186.0
2023-05-24 11:50:00,460.06,460.07,459.54,459.65,3708.0,445.7778,445.7875,445.274,445.3805,3708.0
2023-05-24 12:00:00,459.71,460.33,459.37,459.99,3964.0,445.4387,446.0394,445.1092,445.71,3964.0
2023-05-24 12:10:00,459.88,460.0,459.28,459.94,5609.0,445.6034,445.7197,445.022,445.6615,5609.0
2023-05-24 12:20:00,459.84,459.84,458.92,458.93,2950.0,445.5646,445.5646,444.6732,444.6829,2950.0
2023-05-24 12:30:00,458.92,459.25,458.67,459.01,4244.0,444.6732,444.993,444.431,444.7604,4244.0
2023-05-24 12:40:00,459.16,459.53,459.02,459.02,6760.0,444.9057,445.2643,444.7701,444.7701,6760.0
2023-05-24 12:50:00,459.23,459.28,459.03,459.26,2016.0,444.9736,445.022,444.7798,445.0026,2016.0
2023-05-24 13:00:00,459.15,459.25,458.73,459.07,4828.0,444.8961,444.993,444.4891,444.8185,4828.0
2023-05-24 13:10:00,459.23,459.3,458.88,459.03,2848.0,444.9736,445.0414,444.6344,444.7798,2848.0
2023-05-24 13:20:00,459.08,459.58,458.95,459.32,8494.0,444.8282,445.3127,444.7023,445.0608,8494.0
2023-05-24 13:30:00,459.19,459.97,459.18,459.85,3097.0,444.9348,445.6906,444.9251,445.5743,3097.0
2023-05-24 13:40:00,459.68,459.78,458.84,458.97,4400.0,445.4096,445.5065,444.5957,444.7216,4400.0
2023-05-24 13:50:00,459.08,459.51,458.97,459.28,2007.0,444.8282,445.2449,444.7216,445.022,2007.0
2023-05-24 14:00:00,459.46,459.46,458.87,458.92,3295.0,445.1964,445.1964,444.6248,444.6732,3295.0
2023-05-24 14:10:00,458.86,459.2,458.55,458.84,6297.0,444.6151,444.9445,444.3147,444.5957,6297.0
2023-05-24 14:20:00,458.86,458.86,457.76,457.92,2593.0,444.6151,444.6151,443.5492,443.7042,2593.0
2023-05-24 14:30:00,457.84,458.93,457.6,458.91,3580.0,443.6267,444.6829,443.3942,444.6635,3580.0
2023-05-24 14:40:00,458.73,459.24,458.73,459.09,3259.0,444.4891,444.9833,444.4891,444.8379,3259.0
2023-05-24 14:50:00,459.09,459.41,458.73,458.93,2716.0,444.8379,445.148,444.4891,444.6829,2716.0
2023-05-24 15:00:00,458.95,459.07,458.22,458.22,4319.0,444.7023,444.8185,443.9949,443.9949,4319.0
2023-05-24 15:10:00,458.26,459.21,457.92,459.17,4527.0,444.0337,444.9542,443.7042,444.9154,4527.0
2023-05-24 15:20:00,459.21,459.61,458.95,459.03,3937.0,444.9542,445.3418,444.7023,444.7798,3937.0
2023-05-24 15:30:00,459.09,460.01,457.86,458.15,11216.0,444.8379,445.7294,443.6461,443.9271,11216.0
2023-05-24 15:40:00,458.34,458.88,457.74,457.83,9316.0,444.1112,444.6344,443.5298,443.617,9316.0
2023-05-24 15:50:00,457.75,457.75,456.33,456.63,47046.0,443.5395,443.5395,442.1636,442.4543,47046.0
2023-05-24 16:00:00,456.59,456.59,456.59,456.59,138395.0,442.4155,442.4155,442.4155,442.4155,138395.0
2023-05-24 16:10:00,456.59,456.59,456.59,456.59,0.0,442.4155,442.4155,442.4155,442.4155,0.0
2023-05-25 09:30:00,452.66,454.4,450.23,451.74,21303.0,438.6075,440.2935,436.253,437.7161,21303.0
2023-05-25 09:40:00,451.23,453.92,451.1,452.53,8816.0,437.2219,439.8284,437.096,438.4816,8816.0
2023-05-25 09:50:00,452.12,453.16,451.38,452.62,8846.0,438.0843,439.092,437.3673,438.5688,8846.0
2023-05-25 10:00:00,452.85,453.56,452.12,452.24,12275.0,438.7916,439.4796,438.0843,438.2006,12275.0
2023-05-25 10:10:00,452.45,452.58,450.8,450.8,10360.0,438.4041,438.53,436.8053,436.8053,10360.0
2023-05-25 10:20:00,450.79,451.32,449.65,451.13,5550.0,436.7956,437.3091,435.691,437.125,5550.0
2023-05-25 10:30:00,451.14,451.64,450.17,450.76,6425.0,437.1347,437.6192,436.1948,436.7665,6425.0
2023-05-25 10:40:00,450.75,451.22,450.62,450.63,5220.0,436.7568,437.2122,436.6309,436.6406,5220.0
2023-05-25 10:50:00,450.88,450.88,449.84,450.08,3134.0,436.8828,436.8828,435.8751,436.1076,3134.0
2023-05-25 11:00:00,450.28,451.64,450.27,451.4,5690.0,436.3014,437.6192,436.2917,437.3867,5690.0
2023-05-25 11:10:00,451.55,451.63,449.74,449.81,6163.0,437.532,437.6095,435.7782,435.846,6163.0
2023-05-25 11:20:00,449.77,450.26,449.66,450.16,8680.0,435.8073,436.282,435.7007,436.1851,8680.0
2023-05-25 11:30:00,449.93,450.45,449.85,450.19,6378.0,435.9623,436.4661,435.8848,436.2142,6378.0
2023-05-25 11:40:00,450.0,450.15,449.69,449.77,12439.0,436.0301,436.1755,435.7297,435.8073,12439.0
2023-05-25 11:50:00,449.77,449.78,446.7,447.01,14323.0,435.8073,435.8169,432.8326,433.1329,14323.0
2023-05-25 12:00:00,447.15,449.33,446.99,449.32,4335.0,433.2686,435.3809,433.1136,435.3712,4335.0
2023-05-25 12:10:00,449.43,450.3,449.32,450.16,4972.0,435.4778,436.3208,435.3712,436.1851,4972.0
2023-05-25 12:20:00,449.78,450.11,448.81,449.07,5845.0,435.8169,436.1367,434.8771,435.129,5845.0
2023-05-25 12:30:00,449.17,449.38,447.83,447.83,6730.0,435.2259,435.4294,433.9275,433.9275,6730.0
2023-05-25 12:40:00,447.84,448.2,447.76,448.18,3471.0,433.9372,434.286,433.8597,434.2666,3471.0
2023-05-25 12:50:00,448.16,448.16,446.7,446.7,2864.0,434.2472,434.2472,432.8326,432.8326,2864.0
2023-05-25 13:00:00,446.52,447.0,446.1,447.0,5460.0,432.6581,433.1232,432.2512,433.1232,5460.0
2023-05-25 13:10:00,447.05,448.32,447.04,448.29,2849.0,433.1717,434.4023,433.162,434.3732,2849.0
2023-05-25 13:20:00,448.19,449.46,448.01,449.09,5869.0,434.2763,435.5069,434.1019,435.1484,5869.0
2023-05-25 13:30:00,449.41,449.87,449.06,449.51,3447.0,435.4584,435.9041,435.1193,435.5553,3447.0
2023-05-25 13:40:00,450.05,450.48,449.76,450.09,4743.0,436.0786,436.4952,435.7976,436.1173,4743.0
2023-05-25 13:50:00,450.24,451.76,450.23,451.76,5121.0,436.2627,437.7355,436.253,437.7355,5121.0
2023-05-25 14:00:00,452.55,453.35,451.28,451.47,4239.0,438.501,439.2761,437.2704,437.4545,4239.0
2023-05-25 14:10:00,451.3,451.79,451.08,451.44,5550.0,437.2898,437.7645,437.0766,437.4254,5550.0
2023-05-25 14:20:00,451.63,451.64,450.26,450.3,46237.0,437.6095,437.6192,436.282,436.3208,46237.0
2023-05-25 14:30:00,450.63,450.73,450.16,450.68,4064.0,436.6406,436.7375,436.1851,436.689,4064.0
2023-05-25 14:40:00,450.56,450.65,449.88,449.88,6547.0,436.5727,436.6599,435.9138,435.9138,6547.0
2023-05-25 14:50:00,449.86,449.97,449.54,449.73,4545.0,435.8945,436.001,435.5844,435.7685,4545.0
2023-05-25 15:00:00,449.87,450.28,449.66,449.76,7077.0,435.9041,436.3014,435.7007,435.7976,7077.0
2023-05-25 15:10:00,449.82,450.14,449.27,449.28,9299.0,435.8557,436.1658,435.3228,435.3325,9299.0
2023-05-25 15:20:00,449.26,450.35,449.26,450.06,40044.0,435.3131,436.3692,435.3131,436.0883,40044.0
2023-05-25 15:30:00,450.05,451.58,449.87,451.15,48883.0,436.0786,437.5611,435.9041,437.1444,48883.0
2023-05-25 15:40:00,451.22,452.6,451.02,451.68,25401.0,437.2122,438.5494,437.0184,437.658,25401.0
2023-05-25 15:50:00,451.6,451.67,449.97,450.08,78257.0,437.5804,437.6483,436.001,436.1076,78257.0
2023-05-25 16:00:00,450.08,450.08,450.08,450.08,166668.0,436.1076,436.1076,436.1076,436.1076,166668.0
2023-05-25 16:10:00,450.08,450.08,450.08,450.08,233.0,436.1076,436.1076,436.1076,436.1076,233.0
2023-05-26 09:30:00,449.11,451.47,449.11,451.47,15435.0,435.1677,437.4545,435.1677,437.4545,15435.0
2023-05-26 09:40:00,452.04,454.2,452.04,452.67,8013.0,438.0068,440.0997,438.0068,438.6172,8013.0
2023-05-26 09:50:00,452.77,452.87,450.84,451.31,8663.0,438.7141,438.811,436.844,437.2994,8663.0
2023-05-26 10:00:00,450.92,453.48,449.89,453.27,10882.0,436.9216,439.4021,435.9235,439.1986,10882.0
2023-05-26 10:10:00,452.98,453.26,452.14,453.0,8481.0,438.9176,439.1889,438.1037,438.937,8481.0
2023-05-26 10:20:00,452.98,453.97,452.4,453.44,10062.0,438.9176,439.8769,438.3556,439.3633,10062.0
2023-05-26 10:30:00,453.64,453.86,452.0,452.38,8438.0,439.5571,439.7703,437.968,438.3362,8438.0
2023-05-26 10:40:00,452.15,453.09,451.16,451.86,9596.0,438.1134,439.0242,437.1541,437.8324,9596.0
2023-05-26 10:50:00,451.19,452.13,450.96,452.13,13269.0,437.1832,438.094,436.9603,438.094,13269.0
2023-05-26 11:00:00,452.2,452.28,450.23,450.71,11509.0,438.1618,438.2393,436.253,436.7181,11509.0
2023-05-26 11:10:00,450.14,450.14,449.17,449.98,4307.0,436.1658,436.1658,435.2259,436.0107,4307.0
2023-05-26 11:20:00,449.97,449.98,448.5,448.54,10575.0,436.001,436.0107,434.5767,434.6154,10575.0
2023-05-26 11:30:00,448.95,449.21,448.01,448.4,7693.0,435.0127,435.2646,434.1019,434.4798,7693.0
2023-05-26 11:40:00,448.24,448.67,448.09,448.65,6013.0,434.3248,434.7414,434.1794,434.722,6013.0
2023-05-26 11:50:00,448.91,449.2,448.16,448.67,4502.0,434.974,435.2549,434.2472,434.7414,4502.0
2023-05-26 12:00:00,448.82,449.38,448.8,449.33,3785.0,434.8867,435.4294,434.8674,435.3809,3785.0
2023-05-26 12:10:00,449.25,449.26,447.64,447.65,5622.0,435.3034,435.3131,433.7434,433.7531,5622.0
2023-05-26 12:20:00,447.77,448.43,447.69,448.43,19434.0,433.8693,434.5089,433.7918,434.5089,19434.0
2023-05-26 12:30:00,448.57,449.04,447.92,448.49,7150.0,434.6445,435.0999,434.0147,434.567,7150.0
2023-05-26 12:40:00,448.12,448.55,447.77,447.77,5743.0,434.2085,434.6251,433.8693,433.8693,5743.0
2023-05-26 12:50:00,447.77,448.3,447.64,447.65,6396.0,433.8693,434.3829,433.7434,433.7531,6396.0
2023-05-26 13:00:00,447.81,447.91,447.0,447.02,7179.0,433.9081,434.005,433.1232,433.1426,7179.0
2023-05-26 13:10:00,446.95,446.95,446.08,446.51,4735.0,433.0748,433.0748,432.2318,432.6485,4735.0
2023-05-26 13:20:00,446.76,447.23,446.56,446.59,12061.0,432.8907,433.3461,432.6969,432.726,12061.0
2023-05-26 13:30:00,446.49,447.02,446.37,446.41,4729.0,432.6291,433.1426,432.5128,432.5516,4729.0
2023-05-26 13:40:00,446.31,446.4,445.45,445.91,10961.0,432.4547,432.5419,431.6214,432.0671,10961.0
2023-05-26 13:50:00,445.94,446.57,445.93,446.5,7641.0,432.0962,432.7066,432.0865,432.6388,7641.0
2023-05-26 14:00:00,446.43,446.65,445.69,445.82,6210.0,432.5709,432.7841,431.8539,431.9799,6210.0
2023-05-26 14:10:00,445.82,446.56,445.74,446.55,8334.0,431.9799,432.6969,431.9024,432.6872,8334.0
2023-05-26 14:20:00,446.54,447.69,446.48,447.32,9226.0,432.6775,433.7918,432.6194,433.4333,9226.0
2023-05-26 14:30:00,447.44,448.48,447.25,448.21,7905.0,433.5496,434.5573,433.3655,434.2957,7905.0
2023-05-26 14:40:00,448.13,448.33,447.71,447.89,8129.0,434.2182,434.412,433.8112,433.9856,8129.0
2023-05-26 14:50:00,447.78,447.92,447.51,447.65,9115.0,433.879,434.0147,433.6174,433.7531,9115.0
2023-05-26 15:00:00,447.62,448.34,447.61,448.02,13480.0,433.724,434.4216,433.7143,434.1116,13480.0
2023-05-26 15:10:00,448.15,448.6,447.48,448.6,13774.0,434.2375,434.6736,433.5883,434.6736,13774.0
2023-05-26 15:20:00,448.49,448.55,447.34,447.34,9977.0,434.567,434.6251,433.4527,433.4527,9977.0
2023-05-26 15:30:00,447.33,448.43,447.33,448.0,19507.0,433.443,434.5089,433.443,434.0922,19507.0
2023-05-26 15:40:00,448.02,448.14,447.3,447.3,24629.0,434.1116,434.2279,433.4139,433.4139,24629.0
2023-05-26 15:50:00,446.99,447.29,445.55,445.81,72453.0,433.1136,433.4042,431.7183,431.9702,72453.0
2023-05-26 16:00:00,445.89,445.89,441.95,441.98,431184.0,432.0477,432.0477,428.23,428.2591,431184.0
2023-05-26 16:10:00,441.98,441.98,441.98,441.98,0.0,428.2591,428.2591,428.2591,428.2591,0.0
2023-05-30 09:30:00,442.75,443.92,440.51,441.54,49524.0,429.0052,430.1389,426.8347,427.8327,49524.0
2023-05-30 09:40:00,441.62,443.6,440.9,443.24,38377.0,427.9103,429.8288,427.2126,429.48,38377.0
2023-05-30 09:50:00,443.23,443.89,441.58,442.34,29964.0,429.4703,430.1098,427.8715,428.6079,29964.0
2023-05-30 10:00:00,442.02,443.14,438.89,439.79,31035.0,428.2978,429.3831,425.265,426.1371,31035.0
2023-05-30 10:10:00,439.78,442.4,439.78,442.4,22767.0,426.1274,428.666,426.1274,428.666,22767.0
2023-05-30 10:20:00,442.49,442.49,438.72,439.71,50811.0,428.7533,428.7533,425.1003,426.0596,50811.0
2023-05-30 10:30:00,439.71,441.97,439.53,439.53,52423.0,426.0596,428.2494,425.8851,425.8851,52423.0
2023-05-30 10:40:00,439.48,441.02,439.48,439.64,11976.0,425.8367,427.3289,425.8367,425.9917,11976.0
2023-05-30 10:50:00,439.68,440.56,439.35,439.35,13552.0,426.0305,426.8832,425.7107,425.7107,13552.0
2023-05-30 11:00:00,439.39,440.56,439.39,440.53,8237.0,425.7495,426.8832,425.7495,426.8541,8237.0
2023-05-30 11:10:00,440.41,440.74,440.03,440.54,11166.0,426.7378,427.0576,426.3696,426.8638,11166.0
2023-05-30 11:20:00,440.67,440.75,439.59,439.92,13522.0,426.9898,427.0673,425.9433,426.263,13522.0
2023-05-30 11:30:00,439.58,439.76,439.4,439.61,8355.0,425.9336,426.108,425.7592,425.9627,8355.0
2023-05-30 11:40:00,439.6,439.96,439.19,439.8,11241.0,425.953,426.3018,425.5557,426.1468,11241.0
2023-05-30 11:50:00,439.81,439.96,439.04,439.27,10417.0,426.1565,426.3018,425.4104,425.6332,10417.0
2023-05-30 12:00:00,439.17,439.8,439.08,439.69,16236.0,425.5363,426.1468,425.4491,426.0402,16236.0
2023-05-30 12:10:00,439.69,439.82,438.9,439.81,16044.0,426.0402,426.1661,425.2747,426.1565,16044.0
2023-05-30 12:20:00,439.84,439.84,438.94,439.3,14110.0,426.1855,426.1855,425.3135,425.6623,14110.0
2023-05-30 12:30:00,439.06,439.65,438.56,439.05,17134.0,425.4297,426.0014,424.9453,425.42,17134.0
2023-05-30 12:40:00,439.06,439.7,439.06,439.7,4805.0,425.4297,426.0499,425.4297,426.0499,4805.0
2023-05-30 12:50:00,439.8,440.82,439.8,439.89,7316.0,426.1468,427.1351,426.1468,426.234,7316.0
2023-05-30 13:00:00,439.93,440.12,439.52,439.98,5525.0,426.2727,426.4568,425.8755,426.3212,5525.0
2023-05-30 13:10:00,440.0,440.32,439.73,440.21,5740.0,426.3406,426.6506,426.0789,426.544,5740.0
2023-05-30 13:20:00,440.19,440.45,439.38,439.39,19083.0,426.5247,426.7766,425.7398,425.7495,19083.0
2023-05-30 13:30:00,439.44,440.25,439.25,439.37,12491.0,425.7979,426.5828,425.6138,425.7301,12491.0
2023-05-30 13:40:00,439.36,439.55,439.23,439.43,6542.0,425.7204,425.9045,425.5945,425.7883,6542.0
2023-05-30 13:50:00,439.38,439.7,439.19,439.33,9317.0,425.7398,426.0499,425.5557,425.6914,9317.0
2023-05-30 14:00:00,439.34,439.62,439.14,439.55,17144.0,425.701,425.9724,425.5073,425.9045,17144.0
2023-05-30 14:10:00,439.64,439.72,439.41,439.62,17440.0,425.9917,426.0692,425.7689,425.9724,17440.0
2023-05-30 14:20:00,439.56,440.26,439.5,440.16,23733.0,425.9142,426.5925,425.8561,426.4956,23733.0
2023-05-30 14:30:00,440.25,440.85,440.0,440.49,16595.0,426.5828,427.1642,426.3406,426.8153,16595.0
2023-05-30 14:40:00,440.58,440.78,440.25,440.44,10516.0,426.9025,427.0963,426.5828,426.7669,10516.0
2023-05-30 14:50:00,440.52,440.83,440.17,440.47,45886.0,426.8444,427.1448,426.5053,426.796,45886.0
2023-05-30 15:00:00,440.17,440.61,439.69,440.31,17107.0,426.5053,426.9316,426.0402,426.6409,17107.0
2023-05-30 15:10:00,440.5,440.59,440.07,440.56,11938.0,426.825,426.9122,426.4084,426.8832,11938.0
2023-05-30 15:20:00,440.54,440.92,440.29,440.61,28190.0,426.8638,427.232,426.6216,426.9316,28190.0
2023-05-30 15:30:00,440.61,441.09,440.1,440.89,38872.0,426.9316,427.3967,426.4375,427.2029,38872.0
2023-05-30 15:40:00,440.98,441.36,440.32,440.78,55072.0,427.2901,427.6583,426.6506,427.0963,55072.0
2023-05-30 15:50:00,440.76,441.94,440.25,441.56,78044.0,427.077,428.2203,426.5828,427.8521,78044.0
2023-05-30 16:00:00,441.73,441.73,441.73,441.73,205727.0,428.0168,428.0168,428.0168,428.0168,205727.0
2023-05-30 16:10:00,441.73,441.73,441.73,441.73,0.0,428.0168,428.0168,428.0168,428.0168,0.0
2023-05-31 09:30:00,440.91,441.14,438.78,440.6,20023.0,427.2223,427.4452,425.1584,426.9219,20023.0
2023-05-31 09:40:00,440.71,442.87,440.71,442.87,11329.0,427.0285,429.1215,427.0285,429.1215,11329.0
2023-05-31 09:50:00,442.96,445.48,442.75,443.47,24955.0,429.2087,431.6504,429.0052,429.7028,24955.0
2023-05-31 10:00:00,443.45,445.84,442.94,445.57,26923.0,429.6835,431.9993,429.1893,431.7376,26923.0
2023-05-31 10:10:00,445.28,447.51,445.16,447.51,15055.0,431.4566,433.6174,431.3404,433.6174,15055.0
2023-05-31 10:20:00,447.25,448.14,446.6,446.91,23819.0,433.3655,434.2279,432.7357,433.036,23819.0
2023-05-31 10:30:00,446.63,446.8,444.17,444.27,10007.0,432.7647,432.9295,430.3811,430.478,10007.0
2023-05-31 10:40:00,444.28,444.28,442.41,442.82,14436.0,430.4877,430.4877,428.6757,429.073,14436.0
2023-05-31 10:50:00,442.34,443.08,441.87,443.08,11801.0,428.6079,429.3249,428.1525,429.3249,11801.0
2023-05-31 11:00:00,442.67,444.23,442.36,443.61,37306.0,428.9277,430.4392,428.6273,429.8385,37306.0
2023-05-31 11:10:00,443.64,443.85,442.96,443.85,8825.0,429.8676,430.071,429.2087,430.071,8825.0
2023-05-31 11:20:00,443.73,444.88,443.73,444.25,6460.0,429.9548,431.0691,429.9548,430.4586,6460.0
2023-05-31 11:30:00,444.28,445.18,444.28,445.05,10439.0,430.4877,431.3597,430.4877,431.2338,10439.0
2023-05-31 11:40:00,444.81,445.16,443.99,444.05,5336.0,431.0012,431.3404,430.2067,430.2648,5336.0
2023-05-31 11:50:00,444.23,444.97,443.88,444.68,4808.0,430.4392,431.1563,430.1001,430.8753,4808.0
2023-05-31 12:00:00,444.69,444.9,444.01,444.06,6441.0,430.885,431.0884,430.2261,430.2745,6441.0
2023-05-31 12:10:00,444.27,444.69,444.0,444.08,8521.0,430.478,430.885,430.2164,430.2939,8521.0
2023-05-31 12:20:00,444.07,444.39,443.84,444.24,8158.0,430.2842,430.5943,430.0613,430.4489,8158.0
2023-05-31 12:30:00,444.21,444.9,443.97,444.21,9652.0,430.4199,431.0884,430.1873,430.4199,9652.0
2023-05-31 12:40:00,444.34,445.03,444.15,444.51,19249.0,430.5458,431.2144,430.3617,430.7105,19249.0
2023-05-31 12:50:00,444.5,445.19,444.23,445.1,16201.0,430.7009,431.3694,430.4392,431.2822,16201.0
2023-05-31 13:00:00,445.2,445.24,444.25,444.53,11304.0,431.3791,431.4179,430.4586,430.7299,11304.0
2023-05-31 13:10:00,444.44,444.44,443.23,444.23,11393.0,430.6427,430.6427,429.4703,430.4392,11393.0
2023-05-31 13:20:00,444.2,444.75,444.03,444.21,13514.0,430.4102,430.9431,430.2454,430.4199,13514.0
2023-05-31 13:30:00,444.23,444.74,444.07,444.65,10279.0,430.4392,430.9334,430.2842,430.8462,10279.0
2023-05-31 13:40:00,444.75,446.47,444.65,445.25,18644.0,430.9431,432.6097,430.8462,431.4276,18644.0
2023-05-31 13:50:00,445.24,446.03,444.84,445.25,13488.0,431.4179,432.1834,431.0303,431.4276,13488.0
2023-05-31 14:00:00,445.39,446.05,444.85,445.87,11705.0,431.5632,432.2027,431.04,432.0283,11705.0
2023-05-31 14:10:00,445.81,446.74,445.64,446.69,24025.0,431.9702,432.8713,431.8055,432.8229,24025.0
2023-05-31 14:20:00,446.74,447.55,446.48,446.98,7896.0,432.8713,433.6562,432.6194,433.1039,7896.0
2023-05-31 14:30:00,447.16,447.78,447.1,447.71,11406.0,433.2783,433.879,433.2201,433.8112,11406.0
2023-05-31 14:40:00,447.65,447.88,446.82,446.99,11759.0,433.7531,433.9759,432.9488,433.1136,11759.0
2023-05-31 14:50:00,446.92,447.01,446.26,447.01,14785.0,433.0457,433.1329,432.4062,433.1329,14785.0
2023-05-31 15:00:00,447.03,447.59,446.83,447.2,10115.0,433.1523,433.6949,432.9585,433.317,10115.0
2023-05-31 15:10:00,447.32,449.2,447.3,448.69,15206.0,433.4333,435.2549,433.4139,434.7608,15206.0
2023-05-31 15:20:00,448.53,448.81,448.08,448.13,27141.0,434.6057,434.8771,434.1697,434.2182,27141.0
2023-05-31 15:30:00,447.99,448.47,447.75,448.33,22108.0,434.0825,434.5476,433.85,434.412,22108.0
2023-05-31 15:40:00,448.33,450.26,447.92,449.59,30217.0,434.412,436.282,434.0147,435.6328,30217.0
2023-05-31 15:50:00,449.68,449.7,447.56,447.8,132178.0,435.72,435.7394,433.6659,433.8984,132178.0
2023-05-31 16:00:00,447.82,447.82,447.82,447.82,972675.0,433.9178,433.9178,433.9178,433.9178,972675.0
2023-05-31 16:10:00,447.82,447.82,447.82,447.82,7113.0,433.9178,433.9178,433.9178,433.9178,7113.0
2023-06-01 09:30:00,449.8,451.48,448.05,451.26,25039.0,435.8363,437.4642,434.1406,437.251,25039.0
2023-06-01 09:40:00,451.65,453.84,450.48,452.31,20360.0,437.6289,439.7509,436.4952,438.2684,20360.0
2023-06-01 09:50:00,452.23,452.34,451.35,451.84,15929.0,438.1909,438.2975,437.3382,437.813,15929.0
2023-06-01 10:00:00,451.62,453.18,450.38,453.18,15220.0,437.5998,439.1114,436.3983,439.1114,15220.0
2023-06-01 10:10:00,452.85,453.97,452.67,452.83,19398.0,438.7916,439.8769,438.6172,438.7723,19398.0
2023-06-01 10:20:00,452.63,455.17,452.39,454.9,19887.0,438.5785,441.0396,438.3459,440.778,19887.0
2023-06-01 10:30:00,455.1,457.77,454.86,457.64,28241.0,440.9718,443.5589,440.7392,443.4329,28241.0
2023-06-01 10:40:00,457.64,458.48,457.21,457.22,29667.0,443.4329,444.2469,443.0163,443.026,29667.0
2023-06-01 10:50:00,457.56,461.13,457.56,459.84,27301.0,443.3554,446.8146,443.3554,445.5646,27301.0
2023-06-01 11:00:00,459.68,461.21,459.5,461.21,17924.0,445.4096,446.8921,445.2352,446.8921,17924.0
2023-06-01 11:10:00,461.32,463.31,460.97,463.31,22825.0,446.9987,448.9269,446.6596,448.9269,22825.0
2023-06-01 11:20:00,463.28,464.32,462.08,464.06,33504.0,448.8978,449.9056,447.7351,449.6536,33504.0
2023-06-01 11:30:00,464.12,464.89,463.04,463.45,31709.0,449.7118,450.4579,448.6653,449.0626,31709.0
2023-06-01 11:40:00,463.54,466.17,463.53,466.16,15356.0,449.1498,451.6981,449.1401,451.6884,15356.0
2023-06-01 11:50:00,466.43,467.52,466.06,467.33,20387.0,451.9501,453.0062,451.5915,452.8221,20387.0
2023-06-01 12:00:00,467.27,467.41,466.21,466.82,10305.0,452.764,452.8996,451.7369,452.328,10305.0
2023-06-01 12:10:00,466.65,467.0,466.26,466.43,8897.0,452.1632,452.5024,451.7853,451.9501,8897.0
2023-06-01 12:20:00,466.59,466.71,465.5,466.1,11410.0,452.1051,452.2214,451.0489,451.6303,11410.0
2023-06-01 12:30:00,466.15,467.0,465.98,467.0,26676.0,451.6787,452.5024,451.514,452.5024,26676.0
2023-06-01 12:40:00,467.03,467.07,465.61,466.08,6984.0,452.5314,452.5702,451.1555,451.6109,6984.0
2023-06-01 12:50:00,466.08,466.47,465.16,465.16,5413.0,451.6109,451.9888,450.7195,450.7195,5413.0
2023-06-01 13:00:00,465.39,465.51,464.78,465.11,3711.0,450.9423,451.0586,450.3513,450.671,3711.0
2023-06-01 13:10:00,464.9,465.21,464.76,464.93,10056.0,450.4676,450.7679,450.3319,450.4966,10056.0
2023-06-01 13:20:00,464.93,464.94,463.76,463.81,7304.0,450.4966,450.5063,449.3629,449.4114,7304.0
2023-06-01 13:30:00,463.91,464.29,462.89,462.96,9137.0,449.5083,449.8765,448.52,448.5878,9137.0
2023-06-01 13:40:00,462.85,463.38,462.58,462.78,19493.0,448.4812,448.9947,448.2196,448.4134,19493.0
2023-06-01 13:50:00,462.9,462.9,462.2,462.53,7491.0,448.5296,448.5296,447.8514,448.1711,7491.0
2023-06-01 14:00:00,462.63,462.66,461.68,461.93,11742.0,448.268,448.2971,447.3475,447.5898,11742.0
2023-06-01 14:10:00,462.06,462.78,461.61,461.91,5246.0,447.7157,448.4134,447.2797,447.5704,5246.0
2023-06-01 14:20:00,462.09,462.94,462.01,462.94,4974.0,447.7448,448.5684,447.6673,448.5684,4974.0
2023-06-01 14:30:00,462.84,463.05,462.53,462.81,9757.0,448.4715,448.675,448.1711,448.4424,9757.0
2023-06-01 14:40:00,462.72,463.35,462.66,463.11,5077.0,448.3552,448.9657,448.2971,448.7331,5077.0
2023-06-01 14:50:00,463.12,463.86,463.11,463.86,5439.0,448.7428,449.4598,448.7331,449.4598,5439.0
2023-06-01 15:00:00,463.86,464.43,463.8,463.86,7500.0,449.4598,450.0121,449.4017,449.4598,7500.0
2023-06-01 15:10:00,463.84,464.25,463.4,463.73,9765.0,449.4405,449.8377,449.0141,449.3339,9765.0
2023-06-01 15:20:00,463.62,464.23,463.19,463.25,12047.0,449.2273,449.8184,448.8106,448.8688,12047.0
2023-06-01 15:30:00,463.38,463.75,463.18,463.41,24541.0,448.9947,449.3533,448.801,449.0238,24541.0
2023-06-01 15:40:00,463.41,464.68,463.29,464.68,28381.0,449.0238,450.2544,448.9075,450.2544,28381.0
2023-06-01 15:50:00,464.47,464.86,463.74,464.42,88590.0,450.0509,450.4288,449.3436,450.0025,88590.0
2023-06-01 16:00:00,464.43,464.43,464.43,464.43,159559.0,450.0121,450.0121,450.0121,450.0121,159559.0
2023-06-01 16:10:00,464.43,464.43,464.43,464.43,0.0,450.0121,450.0121,450.0121,450.0121,0.0
2023-06-02 09:30:00,467.74,467.99,462.32,464.76,45962.0,453.2194,453.4616,447.9676,450.3319,45962.0
2023-06-02 09:40:00,464.38,468.94,464.38,468.94,11361.0,449.9637,454.3821,449.9637,454.3821,11361.0
2023-06-02 09:50:00,468.62,469.63,467.7,468.67,18574.0,454.0721,455.0507,453.1806,454.1205,18574.0
2023-06-02 10:00:00,468.5,469.3,467.58,469.05,24984.0,453.9558,454.731,453.0644,454.4887,24984.0
2023-06-02 10:10:00,469.12,470.94,469.07,469.09,19122.0,454.5565,456.32,454.5081,454.5275,19122.0
2023-06-02 10:20:00,469.13,470.13,469.05,470.07,7211.0,454.5662,455.5352,454.4887,455.4771,7211.0
2023-06-02 10:30:00,470.12,470.12,467.86,469.29,15481.0,455.5255,455.5255,453.3357,454.7213,15481.0
2023-06-02 10:40:00,469.31,469.83,468.7,469.83,12766.0,454.7407,455.2445,454.1496,455.2445,12766.0
2023-06-02 10:50:00,469.81,471.27,469.62,471.06,7983.0,455.2251,456.6398,455.041,456.4363,7983.0
2023-06-02 11:00:00,471.24,471.93,470.77,470.78,6329.0,456.6107,457.2793,456.1553,456.165,6329.0
2023-06-02 11:10:00,470.96,471.36,470.58,471.36,5965.0,456.3394,456.727,455.9712,456.727,5965.0
2023-06-02 11:20:00,471.38,472.08,471.18,471.9,8738.0,456.7464,457.4247,456.5526,457.2502,8738.0
2023-06-02 11:30:00,472.19,472.39,471.04,471.44,9959.0,457.5312,457.725,456.4169,456.8045,9959.0
2023-06-02 11:40:00,471.43,471.72,471.18,471.3,5582.0,456.7948,457.0758,456.5526,456.6689,5582.0
2023-06-02 11:50:00,471.41,471.97,471.02,471.64,9085.0,456.7755,457.3181,456.3976,456.9983,9085.0
2023-06-02 12:00:00,471.68,471.68,470.7,471.16,4050.0,457.0371,457.0371,456.0875,456.5332,4050.0
2023-06-02 12:10:00,471.34,471.34,470.83,471.26,3954.0,456.7076,456.7076,456.2135,456.6301,3954.0
2023-06-02 12:20:00,471.28,472.66,471.28,472.5,7641.0,456.6495,457.9867,456.6495,457.8316,7641.0
2023-06-02 12:30:00,472.67,472.71,471.94,472.33,4929.0,457.9963,458.0351,457.289,457.6669,4929.0
2023-06-02 12:40:00,472.32,472.63,471.83,472.63,5574.0,457.6572,457.9576,457.1824,457.9576,5574.0
2023-06-02 12:50:00,472.48,472.68,472.22,472.48,3992.0,457.8122,458.006,457.5603,457.8122,3992.0
2023-06-02 13:00:00,472.44,472.44,471.75,472.15,3784.0,457.7735,457.7735,457.1049,457.4925,3784.0
2023-06-02 13:10:00,471.86,471.86,470.71,471.39,11756.0,457.2115,457.2115,456.0972,456.7561,11756.0
2023-06-02 13:20:00,471.38,471.56,470.92,471.05,6637.0,456.7464,456.9208,456.3007,456.4266,6637.0
2023-06-02 13:30:00,471.14,471.15,470.54,471.14,6422.0,456.5138,456.5235,455.9325,456.5138,6422.0
2023-06-02 13:40:00,471.23,471.23,470.79,471.21,5076.0,456.601,456.601,456.1747,456.5817,5076.0
2023-06-02 13:50:00,471.25,471.98,471.02,471.89,7928.0,456.6204,457.3278,456.3976,457.2406,7928.0
2023-06-02 14:00:00,471.92,472.55,471.52,471.52,13945.0,457.2696,457.8801,456.882,456.882,13945.0
2023-06-02 14:10:00,471.71,472.32,471.5,472.19,6531.0,457.0661,457.6572,456.8627,457.5312,6531.0
2023-06-02 14:20:00,472.43,472.72,472.06,472.69,10557.0,457.7638,458.0448,457.4053,458.0157,10557.0
2023-06-02 14:30:00,472.72,472.98,472.61,472.76,10672.0,458.0448,458.2967,457.9382,458.0835,10672.0
2023-06-02 14:40:00,472.83,473.08,472.74,473.08,7764.0,458.1514,458.3936,458.0642,458.3936,7764.0
2023-06-02 14:50:00,473.16,473.31,472.82,472.87,9651.0,458.4711,458.6165,458.1417,458.1901,9651.0
2023-06-02 15:00:00,472.88,473.02,472.42,472.62,6571.0,458.1998,458.3355,457.7541,457.9479,6571.0
2023-06-02 15:10:00,472.57,472.65,472.12,472.38,4576.0,457.8994,457.977,457.4634,457.7153,4576.0
2023-06-02 15:20:00,472.23,472.51,471.86,471.86,8256.0,457.57,457.8413,457.2115,457.2115,8256.0
2023-06-02 15:30:00,471.75,471.89,470.68,471.43,18902.0,457.1049,457.2406,456.0681,456.7948,18902.0
2023-06-02 15:40:00,471.43,471.71,470.99,471.24,16859.0,456.7948,457.0661,456.3685,456.6107,16859.0
2023-06-02 15:50:00,471.22,471.96,470.82,470.97,67767.0,456.5914,457.3084,456.2038,456.3491,67767.0
2023-06-02 16:00:00,471.02,471.02,471.02,471.02,200448.0,456.3976,456.3976,456.3976,456.3976,200448.0
2023-06-02 16:10:00,471.02,471.02,471.02,471.02,0.0,456.3976,456.3976,456.3976,456.3976,0.0
2023-06-05 09:30:00,472.38,475.0,471.08,474.13,19765.0,457.7153,460.254,456.4557,459.411,19765.0
2023-06-05 09:40:00,474.1,474.87,473.65,474.14,9319.0,459.3819,460.128,458.9459,459.4207,9319.0
2023-06-05 09:50:00,474.24,475.83,474.01,475.19,6200.0,459.5176,461.0582,459.2947,460.4381,6200.0
2023-06-05 10:00:00,474.73,474.92,472.15,472.15,26911.0,459.9924,460.1765,457.4925,457.4925,26911.0
2023-06-05 10:10:00,472.38,474.72,471.72,474.23,16807.0,457.7153,459.9827,457.0758,459.5079,16807.0
2023-06-05 10:20:00,474.33,475.04,473.52,475.04,10987.0,459.6048,460.2928,458.82,460.2928,10987.0
2023-06-05 10:30:00,474.92,476.1,474.78,475.61,9295.0,460.1765,461.3199,460.0408,460.8451,9295.0
2023-06-05 10:40:00,475.9,476.31,475.02,476.08,53240.0,461.1261,461.5233,460.2734,461.3005,53240.0
2023-06-05 10:50:00,476.09,476.09,474.35,475.23,10765.0,461.3102,461.3102,459.6242,460.4769,10765.0
2023-06-05 11:00:00,475.2,476.5,475.16,475.54,7086.0,460.4478,461.7074,460.409,460.7772,7086.0
2023-06-05 11:10:00,475.9,476.21,475.25,476.21,9047.0,461.1261,461.4264,460.4962,461.4264,9047.0
2023-06-05 11:20:00,476.0,476.23,475.37,475.84,5480.0,461.223,461.4458,460.6125,461.0679,5480.0
2023-06-05 11:30:00,475.96,476.61,475.95,476.46,7620.0,461.1842,461.814,461.1745,461.6687,7620.0
2023-06-05 11:40:00,476.57,477.38,476.0,477.3,13621.0,461.7753,462.5601,461.223,462.4826,13621.0
2023-06-05 11:50:00,477.16,477.89,477.05,477.56,12161.0,462.347,463.0543,462.2404,462.7345,12161.0
2023-06-05 12:00:00,477.73,478.23,477.54,478.16,7919.0,462.8993,463.3837,462.7152,463.3159,7919.0
2023-06-05 12:10:00,478.15,479.04,477.7,478.81,26328.0,463.3062,464.1686,462.8702,463.9457,26328.0
2023-06-05 12:20:00,479.03,479.15,478.15,478.74,10458.0,464.1589,464.2752,463.3062,463.8779,10458.0
2023-06-05 12:30:00,478.76,479.26,478.38,479.09,6941.0,463.8973,464.3818,463.5291,464.217,6941.0
2023-06-05 12:40:00,479.06,479.32,478.66,479.11,6412.0,464.188,464.4399,463.8004,464.2364,6412.0
2023-06-05 12:50:00,478.82,479.76,478.37,479.76,6262.0,463.9554,464.8662,463.5194,464.8662,6262.0
2023-06-05 13:00:00,479.82,481.12,479.44,481.06,14849.0,464.9244,466.184,464.5562,466.1259,14849.0
2023-06-05 13:10:00,481.04,481.04,480.12,480.54,15351.0,466.1065,466.1065,465.2151,465.622,15351.0
2023-06-05 13:20:00,480.74,480.74,479.88,480.21,23608.0,465.8158,465.8158,464.9825,465.3023,23608.0
2023-06-05 13:30:00,480.2,481.32,480.05,481.1,12408.0,465.2926,466.3778,465.1472,466.1646,12408.0
2023-06-05 13:40:00,481.23,481.83,480.93,481.73,6577.0,466.2906,466.872,465.9999,466.7751,6577.0
2023-06-05 13:50:00,481.79,481.97,481.28,481.74,8469.0,466.8332,467.0076,466.3391,466.7848,8469.0
2023-06-05 14:00:00,481.73,481.98,480.52,480.65,16089.0,466.7751,467.0173,465.6026,465.7286,16089.0
2023-06-05 14:10:00,480.65,480.75,479.75,480.66,13000.0,465.7286,465.8255,464.8565,465.7383,13000.0
2023-06-05 14:20:00,480.58,480.58,479.75,479.96,12543.0,465.6608,465.6608,464.8565,465.06,12543.0
2023-06-05 14:30:00,480.09,480.31,478.48,478.84,11143.0,465.186,465.3992,463.626,463.9748,11143.0
2023-06-05 14:40:00,478.84,479.69,478.84,479.66,8356.0,463.9748,464.7984,463.9748,464.7693,8356.0
2023-06-05 14:50:00,479.66,481.26,479.55,481.02,28910.0,464.7693,466.3197,464.6628,466.0871,28910.0
2023-06-05 15:00:00,480.88,481.64,480.69,481.56,24127.0,465.9515,466.6879,465.7674,466.6104,24127.0
2023-06-05 15:10:00,481.53,481.57,480.75,481.27,42062.0,466.5813,466.62,465.8255,466.3294,42062.0
2023-06-05 15:20:00,481.09,481.12,480.13,480.43,11499.0,466.1549,466.184,465.2248,465.5154,11499.0
2023-06-05 15:30:00,480.43,480.86,480.25,480.72,16229.0,465.5154,465.9321,465.341,465.7964,16229.0
2023-06-05 15:40:00,480.77,481.63,480.41,481.62,34511.0,465.8449,466.6782,465.4961,466.6685,34511.0
2023-06-05 15:50:00,481.62,482.09,479.9,480.44,151320.0,466.6685,467.1239,465.0019,465.5251,151320.0
2023-06-05 16:00:00,480.43,480.43,480.43,480.43,276530.0,465.5154,465.5154,465.5154,465.5154,276530.0
2023-06-05 16:10:00,480.43,480.43,480.43,480.43,0.0,465.5154,465.5154,465.5154,465.5154,0.0
2023-06-06 09:30:00,480.38,480.59,474.08,476.06,19429.0,465.467,465.6705,459.3626,461.2811,19429.0
2023-06-06 09:40:00,473.97,474.2,468.53,468.88,24673.0,459.256,459.4788,453.9849,454.324,24673.0
2023-06-06 09:50:00,468.87,471.25,468.75,469.5,44131.0,454.3143,456.6204,454.198,454.9248,44131.0
2023-06-06 10:00:00,469.34,471.47,468.87,471.47,107546.0,454.7697,456.8336,454.3143,456.8336,107546.0
2023-06-06 10:10:00,471.03,471.22,469.54,470.67,66735.0,456.4073,456.5914,454.9635,456.0584,66735.0
2023-06-06 10:20:00,470.67,471.5,468.74,468.94,44687.0,456.0584,456.8627,454.1883,454.3821,44687.0
2023-06-06 10:30:00,469.01,471.24,468.78,469.92,26720.0,454.45,456.6107,454.2271,455.3317,26720.0
2023-06-06 10:40:00,469.38,470.74,469.19,470.44,16900.0,454.8085,456.1263,454.6244,455.8356,16900.0
2023-06-06 10:50:00,470.14,470.42,468.32,468.66,23188.0,455.5449,455.8162,453.7814,454.1108,23188.0
2023-06-06 11:00:00,468.56,468.92,467.39,467.64,11209.0,454.0139,454.3628,452.8803,453.1225,11209.0
2023-06-06 11:10:00,467.63,467.63,465.24,465.75,8901.0,453.1128,453.1128,450.797,451.2912,8901.0
2023-06-06 11:20:00,465.66,465.66,464.54,465.47,3315.0,451.204,451.204,450.1187,451.0199,3315.0
2023-06-06 11:30:00,465.31,465.52,464.35,465.23,4883.0,450.8648,451.0683,449.9346,450.7873,4883.0
2023-06-06 11:40:00,465.35,465.97,465.0,465.84,10383.0,450.9036,451.5043,450.5645,451.3784,10383.0
2023-06-06 11:50:00,465.84,466.0,464.08,464.49,15047.0,451.3784,451.5334,449.673,450.0703,15047.0
2023-06-06 12:00:00,464.49,465.04,463.41,463.41,9341.0,450.0703,450.6032,449.0238,449.0238,9341.0
2023-06-06 12:10:00,463.4,463.4,462.43,462.57,9455.0,449.0141,449.0141,448.0742,448.2099,9455.0
2023-06-06 12:20:00,462.53,462.69,461.71,461.96,11428.0,448.1711,448.3262,447.3766,447.6188,11428.0
2023-06-06 12:30:00,462.0,462.19,460.75,460.75,8722.0,447.6576,447.8417,446.4464,446.4464,8722.0
2023-06-06 12:40:00,460.69,461.11,460.56,461.06,10367.0,446.3883,446.7952,446.2623,446.7468,10367.0
2023-06-06 12:50:00,461.11,462.1,461.1,461.88,10940.0,446.7952,447.7545,446.7855,447.5413,10940.0
2023-06-06 13:00:00,462.0,465.05,461.5,464.74,11219.0,447.6576,450.6129,447.1731,450.3125,11219.0
2023-06-06 13:10:00,464.78,464.78,463.01,463.11,9671.0,450.3513,450.3513,448.6362,448.7331,9671.0
2023-06-06 13:20:00,462.81,463.15,462.16,462.59,9270.0,448.4424,448.7719,447.8126,448.2293,9270.0
2023-06-06 13:30:00,462.62,462.62,461.78,461.78,2774.0,448.2583,448.2583,447.4444,447.4444,2774.0
2023-06-06 13:40:00,462.28,462.79,462.04,462.29,2175.0,447.9289,448.4231,447.6963,447.9386,2175.0
2023-06-06 13:50:00,462.15,462.83,462.15,462.57,4068.0,447.8029,448.4618,447.8029,448.2099,4068.0
2023-06-06 14:00:00,462.85,462.91,461.82,461.82,7404.0,448.4812,448.5393,447.4832,447.4832,7404.0
2023-06-06 14:10:00,461.83,462.85,461.46,462.29,9934.0,447.4929,448.4812,447.1343,447.9386,9934.0
2023-06-06 14:20:00,462.15,462.72,461.69,462.63,15129.0,447.8029,448.3552,447.3572,448.268,15129.0
2023-06-06 14:30:00,462.71,464.2,462.68,464.2,6917.0,448.3455,449.7893,448.3165,449.7893,6917.0
2023-06-06 14:40:00,464.3,465.28,464.08,464.22,10314.0,449.8862,450.8358,449.673,449.8087,10314.0
2023-06-06 14:50:00,463.97,464.1,462.75,463.09,5640.0,449.5664,449.6924,448.3843,448.7137,5640.0
2023-06-06 15:00:00,463.07,463.2,462.39,462.46,9581.0,448.6944,448.8203,448.0355,448.1033,9581.0
2023-06-06 15:10:00,462.35,463.09,462.24,463.05,9469.0,447.9967,448.7137,447.8901,448.675,9469.0
2023-06-06 15:20:00,463.06,464.0,463.02,463.77,19944.0,448.6847,449.5955,448.6459,449.3726,19944.0
2023-06-06 15:30:00,463.8,465.15,463.62,464.86,16055.0,449.4017,450.7098,449.2273,450.4288,16055.0
2023-06-06 15:40:00,464.9,465.93,464.53,465.83,19347.0,450.4676,451.4656,450.109,451.3687,19347.0
2023-06-06 15:50:00,465.94,465.99,464.17,464.62,70362.0,451.4753,451.5237,449.7602,450.1962,70362.0
2023-06-06 16:00:00,464.6,464.6,464.6,464.6,192308.0,450.1769,450.1769,450.1769,450.1769,192308.0
2023-06-06 16:10:00,464.6,464.6,464.6,464.6,0.0,450.1769,450.1769,450.1769,450.1769,0.0
2023-06-07 09:30:00,463.58,464.16,460.56,463.73,38819.0,449.1885,449.7505,446.2623,449.3339,38819.0
2023-06-07 09:40:00,464.08,465.7,459.87,461.5,47467.0,449.673,451.2427,445.5937,447.1731,47467.0
2023-06-07 09:50:00,461.5,462.22,459.93,459.93,9138.0,447.1731,447.8708,445.6518,445.6518,9138.0
2023-06-07 10:00:00,460.19,462.8,460.18,462.31,8964.0,445.9038,448.4327,445.8941,447.958,8964.0
2023-06-07 10:10:00,463.64,464.31,462.9,463.5,12061.0,449.2467,449.8959,448.5296,449.111,12061.0
2023-06-07 10:20:00,463.04,464.21,462.12,464.06,9097.0,448.6653,449.799,447.7739,449.6536,9097.0
2023-06-07 10:30:00,463.97,464.64,463.05,463.39,26559.0,449.5664,450.2156,448.675,449.0044,26559.0
2023-06-07 10:40:00,463.1,463.88,462.58,463.45,11180.0,448.7234,449.4792,448.2196,449.0626,11180.0
2023-06-07 10:50:00,463.19,463.87,462.8,462.8,5225.0,448.8106,449.4695,448.4327,448.4327,5225.0
2023-06-07 11:00:00,462.83,464.09,462.77,463.35,34346.0,448.4618,449.6827,448.4037,448.9657,34346.0
2023-06-07 11:10:00,463.46,463.6,462.32,462.61,5961.0,449.0723,449.2079,447.9676,448.2486,5961.0
2023-06-07 11:20:00,462.82,462.84,461.86,461.86,4055.0,448.4521,448.4715,447.5219,447.5219,4055.0
2023-06-07 11:30:00,462.05,463.39,462.05,463.39,3104.0,447.706,449.0044,447.706,449.0044,3104.0
2023-06-07 11:40:00,463.41,463.8,462.76,463.01,4429.0,449.0238,449.4017,448.394,448.6362,4429.0
2023-06-07 11:50:00,463.12,463.37,462.17,463.37,17594.0,448.7428,448.9851,447.8223,448.9851,17594.0
2023-06-07 12:00:00,463.15,463.64,462.85,463.64,4870.0,448.7719,449.2467,448.4812,449.2467,4870.0
2023-06-07 12:10:00,463.53,464.66,463.28,464.66,10036.0,449.1401,450.235,448.8978,450.235,10036.0
2023-06-07 12:20:00,465.0,465.0,464.2,464.5,6943.0,450.5645,450.5645,449.7893,450.08,6943.0
2023-06-07 12:30:00,464.03,465.26,464.02,465.26,4294.0,449.6246,450.8164,449.6149,450.8164,4294.0
2023-06-07 12:40:00,465.04,465.04,463.88,463.88,2151.0,450.6032,450.6032,449.4792,449.4792,2151.0
2023-06-07 12:50:00,464.21,464.67,463.8,464.67,8956.0,449.799,450.2447,449.4017,450.2447,8956.0
2023-06-07 13:00:00,464.7,465.38,464.09,464.12,18046.0,450.2738,450.9327,449.6827,449.7118,18046.0
2023-06-07 13:10:00,463.97,464.38,463.67,464.37,9673.0,449.5664,449.9637,449.2757,449.954,9673.0
2023-06-07 13:20:00,464.62,465.09,464.6,464.8,4024.0,450.1962,450.6517,450.1769,450.3707,4024.0
2023-06-07 13:30:00,464.7,465.11,464.7,465.0,3249.0,450.2738,450.671,450.2738,450.5645,3249.0
2023-06-07 13:40:00,465.1,465.14,464.43,464.56,6999.0,450.6613,450.7001,450.0121,450.1381,6999.0
2023-06-07 13:50:00,464.68,464.82,464.01,464.01,3813.0,450.2544,450.39,449.6052,449.6052,3813.0
2023-06-07 14:00:00,463.87,464.18,463.76,464.03,7379.0,449.4695,449.7699,449.3629,449.6246,7379.0
2023-06-07 14:10:00,463.75,464.25,463.53,463.66,6495.0,449.3533,449.8377,449.1401,449.266,6495.0
2023-06-07 14:20:00,463.86,464.37,463.53,463.64,4132.0,449.4598,449.954,449.1401,449.2467,4132.0
2023-06-07 14:30:00,463.82,464.72,463.5,463.63,4549.0,449.4211,450.2931,449.111,449.237,4549.0
2023-06-07 14:40:00,463.61,464.21,463.53,463.56,5079.0,449.2176,449.799,449.1401,449.1692,5079.0
2023-06-07 14:50:00,463.83,463.83,462.84,463.29,21024.0,449.4308,449.4308,448.4715,448.9075,21024.0
2023-06-07 15:00:00,463.34,463.34,462.24,463.17,10641.0,448.956,448.956,447.8901,448.7913,10641.0
2023-06-07 15:10:00,463.26,463.64,462.46,462.54,9462.0,448.8785,449.2467,448.1033,448.1808,9462.0
2023-06-07 15:20:00,462.79,462.88,461.17,461.31,25124.0,448.4231,448.5103,446.8533,446.989,25124.0
2023-06-07 15:30:00,461.27,461.87,460.44,460.89,34661.0,446.9502,447.5316,446.146,446.582,34661.0
2023-06-07 15:40:00,461.04,461.04,459.89,460.48,48538.0,446.7274,446.7274,445.6131,446.1848,48538.0
2023-06-07 15:50:00,460.33,460.65,459.54,460.13,105013.0,446.0394,446.3495,445.274,445.8456,105013.0
2023-06-07 16:00:00,460.13,460.13,460.13,460.13,438360.0,445.8456,445.8456,445.8456,445.8456,438360.0
2023-06-07 16:10:00,460.13,460.13,460.13,460.13,0.0,445.8456,445.8456,445.8456,445.8456,0.0
2023-06-08 09:30:00,457.81,461.38,457.81,459.66,38447.0,445.0057,448.4759,445.0057,446.804,38447.0
2023-06-08 09:40:00,460.05,460.39,458.45,458.63,35972.0,447.1831,447.5136,445.6278,445.8028,35972.0
2023-06-08 09:50:00,458.49,460.56,458.0,460.31,49427.0,445.6667,447.6788,445.1904,447.4358,49427.0
2023-06-08 10:00:00,460.33,461.31,459.66,460.81,11347.0,447.4552,448.4078,446.804,447.9218,11347.0
2023-06-08 10:10:00,460.87,463.0,460.87,462.9,10576.0,447.9801,450.0506,447.9801,449.9534,10576.0
2023-06-08 10:20:00,462.63,463.78,462.63,463.4,7682.0,449.6909,450.8088,449.6909,450.4394,7682.0
2023-06-08 10:30:00,463.46,463.93,462.81,463.19,10736.0,450.4977,450.9546,449.8659,450.2353,10736.0
2023-06-08 10:40:00,463.16,463.32,461.33,461.79,13847.0,450.2061,450.3616,448.4273,448.8744,13847.0
2023-06-08 10:50:00,462.15,463.11,461.76,463.0,18664.0,449.2243,450.1575,448.8452,450.0506,18664.0
2023-06-08 11:00:00,463.23,463.41,462.78,462.99,18971.0,450.2741,450.4491,449.8367,450.0408,18971.0
2023-06-08 11:10:00,463.21,463.48,462.26,463.45,7615.0,450.2547,450.5171,449.3313,450.488,7615.0
2023-06-08 11:20:00,463.43,463.45,462.67,462.83,7042.0,450.4685,450.488,449.7298,449.8853,7042.0
2023-06-08 11:30:00,462.87,463.55,462.84,463.41,6696.0,449.9242,450.5852,449.895,450.4491,6696.0
2023-06-08 11:40:00,463.43,463.43,462.58,463.08,4387.0,450.4685,450.4685,449.6423,450.1283,4387.0
2023-06-08 11:50:00,463.17,463.77,462.94,463.23,18514.0,450.2158,450.799,449.9922,450.2741,18514.0
2023-06-08 12:00:00,463.33,464.41,463.25,464.17,5609.0,450.3713,451.4211,450.2936,451.1878,5609.0
2023-06-08 12:10:00,464.06,464.47,463.57,464.47,5392.0,451.0809,451.4795,450.6046,451.4795,5392.0
2023-06-08 12:20:00,464.46,465.32,464.21,465.31,11411.0,451.4697,452.3057,451.2267,452.296,11411.0
2023-06-08 12:30:00,465.61,466.09,465.47,465.96,5876.0,452.5876,453.0541,452.4515,452.9278,5876.0
2023-06-08 12:40:00,465.98,466.16,465.43,465.43,4645.0,452.9472,453.1222,452.4126,452.4126,4645.0
2023-06-08 12:50:00,465.72,465.86,465.3,465.58,4429.0,452.6945,452.8306,452.2862,452.5584,4429.0
2023-06-08 13:00:00,465.67,466.2,465.67,466.08,20485.0,452.6459,453.1611,452.6459,453.0444,20485.0
2023-06-08 13:10:00,466.05,466.8,466.05,466.29,6935.0,453.0153,453.7443,453.0153,453.2486,6935.0
2023-06-08 13:20:00,466.22,466.71,466.02,466.56,3360.0,453.1805,453.6568,452.9861,453.511,3360.0
2023-06-08 13:30:00,466.63,466.85,465.89,466.01,4505.0,453.579,453.7929,452.8597,452.9764,4505.0
2023-06-08 13:40:00,466.0,466.51,465.93,466.13,6947.0,452.9667,453.4624,452.8986,453.093,6947.0
2023-06-08 13:50:00,466.28,466.38,465.66,465.9,3046.0,453.2388,453.336,452.6362,452.8695,3046.0
2023-06-08 14:00:00,466.07,466.49,466.07,466.23,1516.0,453.0347,453.443,453.0347,453.1902,1516.0
2023-06-08 14:10:00,466.08,466.49,465.98,466.23,4992.0,453.0444,453.443,452.9472,453.1902,4992.0
2023-06-08 14:20:00,466.07,466.57,465.79,466.06,4011.0,453.0347,453.5207,452.7625,453.025,4011.0
2023-06-08 14:30:00,466.09,466.36,465.86,466.0,6784.0,453.0541,453.3166,452.8306,452.9667,6784.0
2023-06-08 14:40:00,465.94,466.1,465.4,465.4,7604.0,452.9083,453.0639,452.3834,452.3834,7604.0
2023-06-08 14:50:00,465.66,465.97,465.46,465.79,3105.0,452.6362,452.9375,452.4418,452.7625,3105.0
2023-06-08 15:00:00,465.77,466.05,465.74,465.74,6106.0,452.7431,453.0153,452.7139,452.7139,6106.0
2023-06-08 15:10:00,465.85,466.06,465.6,465.91,4303.0,452.8209,453.025,452.5778,452.8792,4303.0
2023-06-08 15:20:00,466.05,466.59,466.02,466.57,7663.0,453.0153,453.5402,452.9861,453.5207,7663.0
2023-06-08 15:30:00,466.44,466.71,466.09,466.21,16442.0,453.3944,453.6568,453.0541,453.1708,16442.0
2023-06-08 15:40:00,466.21,467.46,466.15,467.38,17836.0,453.1708,454.3858,453.1125,454.3081,17836.0
2023-06-08 15:50:00,467.46,467.69,466.21,466.28,70496.0,454.3858,454.6094,453.1708,453.2388,70496.0
2023-06-08 16:00:00,466.26,466.26,466.26,466.26,156690.0,453.2194,453.2194,453.2194,453.2194,156690.0
2023-06-08 16:10:00,466.26,466.26,466.26,466.26,0.0,453.2194,453.2194,453.2194,453.2194,0.0
2023-06-09 09:30:00,467.27,467.32,464.38,466.97,14174.0,454.2011,454.2497,451.392,453.9095,14174.0
2023-06-09 09:40:00,468.39,471.47,468.39,471.28,23660.0,455.2898,458.2837,455.2898,458.099,23660.0
2023-06-09 09:50:00,471.84,472.67,470.88,472.28,53029.0,458.6433,459.4501,457.7102,459.071,53029.0
2023-06-09 10:00:00,471.98,473.14,471.3,472.75,8350.0,458.7794,459.907,458.1184,459.5279,8350.0
2023-06-09 10:10:00,472.6,473.1,472.17,473.1,3998.0,459.3821,459.8681,458.9641,459.8681,3998.0
2023-06-09 10:20:00,473.31,474.08,473.17,474.08,14285.0,460.0722,460.8207,459.9361,460.8207,14285.0
2023-06-09 10:30:00,474.04,474.53,474.01,474.4,5372.0,460.7818,461.2581,460.7526,461.1317,5372.0
2023-06-09 10:40:00,474.47,475.32,474.12,474.89,21960.0,461.1998,462.026,460.8596,461.608,21960.0
2023-06-09 10:50:00,474.39,475.27,474.39,475.27,8671.0,461.122,461.9774,461.122,461.9774,8671.0
2023-06-09 11:00:00,475.35,475.75,474.75,475.3,4929.0,462.0552,462.444,461.4719,462.0066,4929.0
2023-06-09 11:10:00,475.57,477.25,475.57,476.28,9859.0,462.269,463.902,462.269,462.9591,9859.0
2023-06-09 11:20:00,476.04,476.08,474.19,474.87,6609.0,462.7259,462.7647,460.9276,461.5886,6609.0
2023-06-09 11:30:00,474.66,475.35,474.23,475.11,10818.0,461.3845,462.0552,460.9665,461.8219,10818.0
2023-06-09 11:40:00,474.71,474.76,474.26,474.27,6533.0,461.4331,461.4817,460.9956,461.0054,6533.0
2023-06-09 11:50:00,474.25,474.56,473.0,473.0,5537.0,460.9859,461.2873,459.7709,459.7709,5537.0
2023-06-09 12:00:00,472.62,472.87,471.42,472.66,9799.0,459.4015,459.6445,458.2351,459.4404,9799.0
2023-06-09 12:10:00,472.36,473.03,472.29,473.03,4822.0,459.1488,459.8,459.0807,459.8,4822.0
2023-06-09 12:20:00,472.81,473.04,472.23,472.73,4148.0,459.5862,459.8098,459.0224,459.5084,4148.0
2023-06-09 12:30:00,473.14,473.25,472.89,472.93,2945.0,459.907,460.0139,459.664,459.7028,2945.0
2023-06-09 12:40:00,472.93,473.05,471.97,472.07,8857.0,459.7028,459.8195,458.7697,458.8669,8857.0
2023-06-09 12:50:00,472.07,472.41,472.02,472.4,3282.0,458.8669,459.1974,458.8183,459.1877,3282.0
2023-06-09 13:00:00,472.47,472.52,471.87,472.17,10195.0,459.2557,459.3043,458.6725,458.9641,10195.0
2023-06-09 13:10:00,472.22,472.62,472.21,472.35,2727.0,459.0127,459.4015,459.003,459.1391,2727.0
2023-06-09 13:20:00,472.17,472.66,472.08,472.66,4801.0,458.9641,459.4404,458.8766,459.4404,4801.0
2023-06-09 13:30:00,472.67,473.0,472.35,472.35,4027.0,459.4501,459.7709,459.1391,459.1391,4027.0
2023-06-09 13:40:00,472.35,472.57,472.12,472.45,4367.0,459.1391,459.3529,458.9155,459.2363,4367.0
2023-06-09 13:50:00,472.29,472.79,472.1,472.49,6882.0,459.0807,459.5668,458.8961,459.2751,6882.0
2023-06-09 14:00:00,472.48,472.69,472.1,472.43,4168.0,459.2654,459.4696,458.8961,459.2168,4168.0
2023-06-09 14:10:00,472.31,472.36,472.03,472.18,5950.0,459.1002,459.1488,458.828,458.9738,5950.0
2023-06-09 14:20:00,472.19,472.48,472.07,472.15,7515.0,458.9835,459.2654,458.8669,458.9447,7515.0
2023-06-09 14:30:00,472.28,472.66,472.12,472.26,4370.0,459.071,459.4404,458.9155,459.0516,4370.0
2023-06-09 14:40:00,471.95,471.95,471.19,471.2,3065.0,458.7502,458.7502,458.0115,458.0212,3065.0
2023-06-09 14:50:00,471.28,471.28,470.61,470.7,2879.0,458.099,458.099,457.4477,457.5352,2879.0
2023-06-09 15:00:00,470.62,471.09,470.13,470.13,5076.0,457.4574,457.9143,456.9812,456.9812,5076.0
2023-06-09 15:10:00,470.15,471.67,470.03,471.67,5750.0,457.0006,458.4781,456.8839,458.4781,5750.0
2023-06-09 15:20:00,471.7,472.26,471.7,472.22,4401.0,458.5072,459.0516,458.5072,459.0127,4401.0
2023-06-09 15:30:00,472.3,472.3,471.24,471.39,11007.0,459.0905,459.0905,458.0601,458.2059,11007.0
2023-06-09 15:40:00,471.25,471.36,470.86,471.18,8934.0,458.0698,458.1768,457.6907,458.0018,8934.0
2023-06-09 15:50:00,471.16,471.29,470.09,470.28,55734.0,457.9823,458.1087,456.9423,457.127,55734.0
2023-06-09 16:00:00,470.17,470.17,470.17,470.17,100872.0,457.02,457.02,457.02,457.02,100872.0
2023-06-09 16:10:00,470.17,470.17,470.17,470.17,0.0,457.02,457.02,457.02,457.02,0.0
2023-06-12 09:30:00,470.17,472.82,470.17,472.26,11843.0,457.02,459.5959,457.02,459.0516,11843.0
2023-06-12 09:40:00,472.09,472.66,469.33,470.66,10618.0,458.8863,459.4404,456.2035,457.4963,10618.0
2023-06-12 09:50:00,470.61,471.02,469.14,469.38,10339.0,457.4477,457.8463,456.0188,456.2521,10339.0
2023-06-12 10:00:00,469.5,469.5,466.08,466.58,9057.0,456.3688,456.3688,453.0444,453.5304,9057.0
2023-06-12 10:10:00,466.58,468.48,466.32,468.37,9237.0,453.5304,455.3773,453.2777,455.2704,9237.0
2023-06-12 10:20:00,468.24,469.77,468.24,469.75,6242.0,455.144,456.6312,455.144,456.6118,6242.0
2023-06-12 10:30:00,470.65,471.19,470.18,471.12,17640.0,457.4866,458.0115,457.0298,457.9435,17640.0
2023-06-12 10:40:00,471.08,471.31,470.31,471.27,6405.0,457.9046,458.1281,457.1561,458.0893,6405.0
2023-06-12 10:50:00,471.28,471.71,471.08,471.53,4702.0,458.099,458.517,457.9046,458.342,4702.0
2023-06-12 11:00:00,471.53,471.7,470.99,471.52,8942.0,458.342,458.5072,457.8171,458.3323,8942.0
2023-06-12 11:10:00,471.45,471.51,471.17,471.27,2593.0,458.2642,458.3226,457.9921,458.0893,2593.0
2023-06-12 11:20:00,471.29,472.62,471.24,472.62,6246.0,458.1087,459.4015,458.0601,459.4015,6246.0
2023-06-12 11:30:00,472.44,472.61,472.04,472.33,8071.0,459.2265,459.3918,458.8377,459.1196,8071.0
2023-06-12 11:40:00,472.44,473.84,472.44,473.34,7618.0,459.2265,460.5874,459.2265,460.1014,7618.0
2023-06-12 11:50:00,473.38,473.62,472.94,473.35,6446.0,460.1403,460.3735,459.7126,460.1111,6446.0
2023-06-12 12:00:00,473.46,473.73,473.12,473.63,6437.0,460.218,460.4805,459.8875,460.3833,6437.0
2023-06-12 12:10:00,473.47,473.51,472.88,473.01,5961.0,460.2277,460.2666,459.6542,459.7806,5961.0
2023-06-12 12:20:00,473.0,473.45,472.95,473.45,3086.0,459.7709,460.2083,459.7223,460.2083,3086.0
2023-06-12 12:30:00,473.42,473.42,473.0,473.23,2238.0,460.1791,460.1791,459.7709,459.9944,2238.0
2023-06-12 12:40:00,473.33,473.84,473.33,473.68,4150.0,460.0917,460.5874,460.0917,460.4319,4150.0
2023-06-12 12:50:00,473.66,473.91,473.25,473.5,9888.0,460.4124,460.6554,460.0139,460.2569,9888.0
2023-06-12 13:00:00,473.6,473.89,473.52,473.63,8975.0,460.3541,460.636,460.2763,460.3833,8975.0
2023-06-12 13:10:00,473.64,473.82,473.47,473.57,2835.0,460.393,460.5679,460.2277,460.3249,2835.0
2023-06-12 13:20:00,473.81,473.81,473.07,473.17,5014.0,460.5582,460.5582,459.8389,459.9361,5014.0
2023-06-12 13:30:00,473.05,473.06,472.04,472.28,3100.0,459.8195,459.8292,458.8377,459.071,3100.0
2023-06-12 13:40:00,472.56,473.44,472.56,473.44,3975.0,459.3432,460.1986,459.3432,460.1986,3975.0
2023-06-12 13:50:00,473.29,473.5,472.9,473.0,3435.0,460.0528,460.2569,459.6737,459.7709,3435.0
2023-06-12 14:00:00,473.18,473.2,472.9,472.91,4220.0,459.9458,459.9653,459.6737,459.6834,4220.0
2023-06-12 14:10:00,473.0,473.34,472.88,473.34,3783.0,459.7709,460.1014,459.6542,460.1014,3783.0
2023-06-12 14:20:00,473.42,473.82,473.34,473.37,3335.0,460.1791,460.5679,460.1014,460.1305,3335.0
2023-06-12 14:30:00,473.49,473.57,473.07,473.4,9405.0,460.2472,460.3249,459.8389,460.1597,9405.0
2023-06-12 14:40:00,473.4,473.68,473.3,473.5,4670.0,460.1597,460.4319,460.0625,460.2569,4670.0
2023-06-12 14:50:00,473.54,473.97,473.53,473.96,2675.0,460.2958,460.7138,460.2861,460.704,2675.0
2023-06-12 15:00:00,474.1,474.36,473.87,474.21,3233.0,460.8401,461.0928,460.6165,460.947,3233.0
2023-06-12 15:10:00,474.51,475.0,474.33,474.5,9899.0,461.2386,461.7149,461.0637,461.2289,9899.0
2023-06-12 15:20:00,474.68,475.3,474.64,475.14,7785.0,461.4039,462.0066,461.365,461.851,7785.0
2023-06-12 15:30:00,475.14,475.15,473.95,474.46,19681.0,461.851,461.8607,460.6943,461.19,19681.0
2023-06-12 15:40:00,474.57,475.34,473.82,474.43,16275.0,461.297,462.0454,460.5679,461.1609,16275.0
2023-06-12 15:50:00,474.48,474.48,472.82,472.95,60640.0,461.2095,461.2095,459.5959,459.7223,60640.0
2023-06-12 16:00:00,472.88,476.9,472.88,476.9,199301.0,459.6542,463.5618,459.6542,463.5618,199301.0
2023-06-12 16:10:00,476.9,476.9,476.9,476.9,0.0,463.5618,463.5618,463.5618,463.5618,0.0
2023-06-13 09:30:00,471.94,474.24,470.76,473.74,12561.0,458.7405,460.9762,457.5935,460.4902,12561.0
2023-06-13 09:40:00,474.34,475.79,473.86,475.79,10720.0,461.0734,462.4828,460.6068,462.4828,10720.0
2023-06-13 09:50:00,475.76,475.83,474.78,475.25,4300.0,462.4537,462.5217,461.5011,461.958,4300.0
2023-06-13 10:00:00,475.2,475.22,473.54,474.41,8103.0,461.9094,461.9288,460.2958,461.1414,8103.0
2023-06-13 10:10:00,474.41,475.08,473.19,473.26,8863.0,461.1414,461.7927,459.9556,460.0236,8863.0
2023-06-13 10:20:00,473.07,473.13,472.5,472.66,14492.0,459.8389,459.8972,459.2849,459.4404,14492.0
2023-06-13 10:30:00,472.71,472.91,472.0,472.41,20210.0,459.489,459.6834,458.7989,459.1974,20210.0
2023-06-13 10:40:00,472.4,473.36,472.27,473.25,6799.0,459.1877,460.1208,459.0613,460.0139,6799.0
2023-06-13 10:50:00,473.38,473.53,472.69,473.06,17189.0,460.1403,460.2861,459.4696,459.8292,17189.0
2023-06-13 11:00:00,472.86,472.99,471.77,471.9,29708.0,459.6348,459.7612,458.5753,458.7016,29708.0
2023-06-13 11:10:00,471.91,472.81,471.9,472.12,13060.0,458.7114,459.5862,458.7016,458.9155,13060.0
2023-06-13 11:20:00,472.16,472.38,471.15,471.75,19693.0,458.9544,459.1682,457.9726,458.5558,19693.0
2023-06-13 11:30:00,471.94,471.98,471.01,471.25,15941.0,458.7405,458.7794,457.8365,458.0698,15941.0
2023-06-13 11:40:00,471.11,471.94,470.78,471.75,28784.0,457.9337,458.7405,457.613,458.5558,28784.0
2023-06-13 11:50:00,472.03,472.13,471.37,471.37,7899.0,458.828,458.9252,458.1865,458.1865,7899.0
2023-06-13 12:00:00,471.31,471.51,470.39,470.74,13194.0,458.1281,458.3226,457.2339,457.5741,13194.0
2023-06-13 12:10:00,470.67,472.92,470.67,472.92,4918.0,457.506,459.6931,457.506,459.6931,4918.0
2023-06-13 12:20:00,473.14,473.66,472.81,473.21,3819.0,459.907,460.4124,459.5862,459.975,3819.0
2023-06-13 12:30:00,473.44,473.49,472.27,472.49,5690.0,460.1986,460.2472,459.0613,459.2751,5690.0
2023-06-13 12:40:00,472.46,473.13,472.46,473.12,2201.0,459.246,459.8972,459.246,459.8875,2201.0
2023-06-13 12:50:00,473.16,474.06,472.88,474.06,3117.0,459.9264,460.8012,459.6542,460.8012,3117.0
2023-06-13 13:00:00,473.94,474.17,473.32,473.44,2950.0,460.6846,460.9082,460.0819,460.1986,2950.0
2023-06-13 13:10:00,473.51,473.85,473.23,473.55,3113.0,460.2666,460.5971,459.9944,460.3055,3113.0
2023-06-13 13:20:00,473.72,473.74,473.16,473.17,5182.0,460.4707,460.4902,459.9264,459.9361,5182.0
2023-06-13 13:30:00,473.11,473.27,471.82,471.94,18258.0,459.8778,460.0333,458.6239,458.7405,18258.0
2023-06-13 13:40:00,471.99,472.8,471.92,472.3,13781.0,458.7891,459.5765,458.7211,459.0905,13781.0
2023-06-13 13:50:00,472.39,472.51,471.53,471.68,8604.0,459.1779,459.2946,458.342,458.4878,8604.0
2023-06-13 14:00:00,471.83,472.34,470.73,470.85,19986.0,458.6336,459.1293,457.5644,457.681,19986.0
2023-06-13 14:10:00,470.93,470.93,470.12,470.5,16829.0,457.7588,457.7588,456.9714,457.3408,16829.0
2023-06-13 14:20:00,470.5,470.6,469.78,469.98,19267.0,457.3408,457.438,456.6409,456.8353,19267.0
2023-06-13 14:30:00,470.0,470.15,468.87,469.37,18143.0,456.8548,457.0006,455.7564,456.2424,18143.0
2023-06-13 14:40:00,469.36,470.11,469.01,469.6,10403.0,456.2327,456.9617,455.8925,456.466,10403.0
2023-06-13 14:50:00,469.52,469.52,468.83,468.93,13743.0,456.3882,456.3882,455.7175,455.8147,13743.0
2023-06-13 15:00:00,468.81,469.67,468.81,469.46,16197.0,455.6981,456.534,455.6981,456.3299,16197.0
2023-06-13 15:10:00,469.37,469.41,468.82,469.18,11226.0,456.2424,456.2813,455.7078,456.0577,11226.0
2023-06-13 15:20:00,469.18,469.54,468.8,469.05,15578.0,456.0577,456.4077,455.6883,455.9314,15578.0
2023-06-13 15:30:00,469.0,469.0,467.19,467.45,33571.0,455.8828,455.8828,454.1234,454.3761,33571.0
2023-06-13 15:40:00,467.49,467.59,466.63,466.86,32926.0,454.415,454.5122,453.579,453.8026,32926.0
2023-06-13 15:50:00,466.93,468.76,466.81,468.64,153320.0,453.8707,455.6495,453.754,455.5328,153320.0
2023-06-13 16:00:00,468.45,468.63,468.13,468.63,210841.0,455.3481,455.5231,455.0371,455.5231,210841.0
2023-06-13 16:10:00,468.63,468.63,468.63,468.63,0.0,455.5231,455.5231,455.5231,455.5231,0.0
2023-06-14 09:30:00,439.99,439.99,428.87,438.39,312430.0,427.6841,427.6841,416.8751,426.1289,312430.0
2023-06-14 09:40:00,438.43,444.0,437.67,443.63,191132.0,426.1678,431.582,425.429,431.2223,191132.0
2023-06-14 09:50:00,443.63,444.19,439.69,440.97,131171.0,431.2223,431.7667,427.3925,428.6367,131171.0
2023-06-14 10:00:00,440.95,444.66,439.5,439.75,85808.0,428.6173,432.2235,427.2078,427.4508,85808.0
2023-06-14 10:10:00,439.5,439.76,437.33,438.54,71865.0,427.2078,427.4606,425.0985,426.2747,71865.0
2023-06-14 10:20:00,438.66,438.88,437.0,437.3,38429.0,426.3913,426.6052,424.7777,425.0694,38429.0
2023-06-14 10:30:00,437.4,438.36,436.11,437.43,60911.0,425.1666,426.0997,423.9126,425.1957,60911.0
2023-06-14 10:40:00,437.43,437.73,434.6,434.8,38909.0,425.1957,425.4873,422.4449,422.6393,38909.0
2023-06-14 10:50:00,434.78,435.64,432.63,433.87,70572.0,422.6198,423.4558,420.53,421.7353,70572.0
2023-06-14 11:00:00,433.87,434.08,432.6,432.88,107959.0,421.7353,421.9394,420.5008,420.773,107959.0
2023-06-14 11:10:00,432.89,434.37,432.65,434.09,66993.0,420.7827,422.2213,420.5494,421.9491,66993.0
2023-06-14 11:20:00,434.22,435.05,433.5,434.7,46088.0,422.0755,422.8823,421.3756,422.5421,46088.0
2023-06-14 11:30:00,434.79,436.17,434.15,435.73,51133.0,422.6296,423.971,422.0075,423.5433,51133.0
2023-06-14 11:40:00,435.92,436.51,434.5,436.11,30590.0,423.728,424.3015,422.3477,423.9126,30590.0
2023-06-14 11:50:00,436.39,436.74,435.78,436.49,57762.0,424.1848,424.525,423.5919,424.282,57762.0
2023-06-14 12:00:00,436.32,437.17,435.2,435.33,19084.0,424.1168,424.943,423.0281,423.1545,19084.0
2023-06-14 12:10:00,435.35,437.21,435.16,436.75,51429.0,423.1739,424.9819,422.9892,424.5347,51429.0
2023-06-14 12:20:00,436.55,438.97,436.06,438.97,45394.0,424.3403,426.6927,423.864,426.6927,45394.0
2023-06-14 12:30:00,438.78,438.78,436.8,437.26,20081.0,426.508,426.508,424.5833,425.0305,20081.0
2023-06-14 12:40:00,437.44,437.64,436.22,436.5,37115.0,425.2054,425.3998,424.0196,424.2917,37115.0
2023-06-14 12:50:00,436.43,437.11,435.7,435.73,24453.0,424.2237,424.8847,423.5141,423.5433,24453.0
2023-06-14 13:00:00,435.8,437.54,435.64,437.09,28666.0,423.6113,425.3026,423.4558,424.8652,28666.0
2023-06-14 13:10:00,436.97,437.84,436.41,436.47,12051.0,424.7486,425.5943,424.2043,424.2626,12051.0
2023-06-14 13:20:00,436.49,436.49,435.39,435.47,20028.0,424.282,424.282,423.2128,423.2905,20028.0
2023-06-14 13:30:00,435.47,437.43,435.3,437.0,47285.0,423.2905,425.1957,423.1253,424.7777,47285.0
2023-06-14 13:40:00,437.09,438.59,436.42,436.42,24487.0,424.8652,426.3233,424.214,424.214,24487.0
2023-06-14 13:50:00,436.39,436.83,434.04,434.05,31220.0,424.1848,424.6125,421.9005,421.9103,31220.0
2023-06-14 14:00:00,435.09,435.1,433.1,433.81,31871.0,422.9212,422.9309,420.9868,421.677,31871.0
2023-06-14 14:10:00,434.13,434.13,432.33,432.63,28169.0,421.988,421.988,420.2384,420.53,28169.0
2023-06-14 14:20:00,432.51,432.51,431.66,432.25,15729.0,420.4133,420.4133,419.5871,420.1606,15729.0
2023-06-14 14:30:00,431.78,432.29,431.32,431.34,39828.0,419.7037,420.1995,419.2566,419.2761,39828.0
2023-06-14 14:40:00,431.39,433.73,431.33,433.73,28498.0,419.3247,421.5992,419.2663,421.5992,28498.0
2023-06-14 14:50:00,433.39,434.0,432.96,433.36,22940.0,421.2687,421.8617,420.8507,421.2396,22940.0
2023-06-14 15:00:00,433.44,435.54,433.42,434.78,21302.0,421.3173,423.3586,421.2979,422.6198,21302.0
2023-06-14 15:10:00,434.68,436.2,434.53,436.03,25071.0,422.5226,424.0001,422.3768,423.8349,25071.0
2023-06-14 15:20:00,435.94,436.6,435.31,436.03,30921.0,423.7474,424.3889,423.135,423.8349,30921.0
2023-06-14 15:30:00,435.86,436.96,435.51,435.94,38021.0,423.6696,424.7389,423.3294,423.7474,38021.0
2023-06-14 15:40:00,436.0,436.28,434.87,435.33,58682.0,423.8057,424.0779,422.7073,423.1545,58682.0
2023-06-14 15:50:00,435.14,436.88,435.12,436.34,144754.0,422.9698,424.6611,422.9503,424.1362,144754.0
2023-06-14 16:00:00,436.33,436.33,436.33,436.33,175662.0,424.1265,424.1265,424.1265,424.1265,175662.0
2023-06-14 16:10:00,436.33,436.33,436.33,436.33,0.0,424.1265,424.1265,424.1265,424.1265,0.0
2023-06-15 09:30:00,439.63,442.5,437.87,440.61,47971.0,427.3342,430.1239,425.6234,428.2868,47971.0
2023-06-15 09:40:00,440.27,444.69,440.06,443.69,22968.0,427.9563,432.2527,427.7522,431.2806,22968.0
2023-06-15 09:50:00,443.88,447.59,443.87,447.46,26319.0,431.4653,435.0716,431.4556,434.9452,26319.0
2023-06-15 10:00:00,447.21,449.99,446.98,449.29,43643.0,434.7022,437.4044,434.4786,436.724,43643.0
2023-06-15 10:10:00,449.29,449.5,447.83,448.4,19646.0,436.724,436.9281,435.3048,435.8589,19646.0
2023-06-15 10:20:00,448.58,448.96,446.75,446.75,12077.0,436.0339,436.4032,434.2551,434.2551,12077.0
2023-06-15 10:30:00,447.06,448.12,446.67,446.96,10638.0,434.5564,435.5867,434.1773,434.4592,10638.0
2023-06-15 10:40:00,446.98,447.98,446.32,447.5,23001.0,434.4786,435.4507,433.8371,434.9841,23001.0
2023-06-15 10:50:00,447.03,449.4,447.03,449.25,12192.0,434.5272,436.8309,434.5272,436.6851,12192.0
2023-06-15 11:00:00,449.3,450.9,449.15,450.68,38848.0,436.7337,438.289,436.5879,438.0751,38848.0
2023-06-15 11:10:00,450.73,451.97,450.35,451.8,27741.0,438.1237,439.3291,437.7544,439.1638,27741.0
2023-06-15 11:20:00,451.79,452.84,451.57,452.41,13859.0,439.1541,440.1747,438.9402,439.7568,13859.0
2023-06-15 11:30:00,452.35,454.22,452.11,454.22,17420.0,439.6984,441.5161,439.4651,441.5161,17420.0
2023-06-15 11:40:00,454.05,455.0,453.76,455.0,17393.0,441.3509,442.2743,441.069,442.2743,17393.0
2023-06-15 11:50:00,455.08,456.26,454.54,456.2,57203.0,442.3521,443.4991,441.8272,443.4408,57203.0
2023-06-15 12:00:00,456.01,456.28,453.49,454.13,19763.0,443.2561,443.5185,440.8065,441.4286,19763.0
2023-06-15 12:10:00,454.11,454.5,453.22,453.93,21698.0,441.4092,441.7883,440.5441,441.2342,21698.0
2023-06-15 12:20:00,453.91,454.32,453.34,453.51,22018.0,441.2148,441.6133,440.6607,440.826,22018.0
2023-06-15 12:30:00,453.5,454.22,453.36,453.52,29367.0,440.8163,441.5161,440.6802,440.8357,29367.0
2023-06-15 12:40:00,453.64,454.93,453.64,454.93,11503.0,440.9524,442.2063,440.9524,442.2063,11503.0
2023-06-15 12:50:00,454.67,455.74,454.65,455.27,8956.0,441.9535,442.9936,441.9341,442.5368,8956.0
2023-06-15 13:00:00,455.27,455.27,453.85,453.94,11870.0,442.5368,442.5368,441.1565,441.244,11870.0
2023-06-15 13:10:00,453.94,454.28,453.27,453.4,21144.0,441.244,441.5745,440.5927,440.7191,21144.0
2023-06-15 13:20:00,453.46,455.0,453.27,454.65,7770.0,440.7774,442.2743,440.5927,441.9341,7770.0
2023-06-15 13:30:00,454.38,455.6,454.38,455.6,6060.0,441.6717,442.8575,441.6717,442.8575,6060.0
2023-06-15 13:40:00,455.48,456.07,455.04,455.51,11685.0,442.7409,443.3144,442.3132,442.7701,11685.0
2023-06-15 13:50:00,455.47,456.38,455.01,455.01,16893.0,442.7312,443.6157,442.284,442.284,16893.0
2023-06-15 14:00:00,455.0,455.33,452.55,452.64,10729.0,442.2743,442.5951,439.8928,439.9803,10729.0
2023-06-15 14:10:00,452.61,453.04,452.07,452.67,10097.0,439.9512,440.3691,439.4263,440.0095,10097.0
2023-06-15 14:20:00,452.68,452.75,451.61,451.75,14426.0,440.0192,440.0872,438.9791,439.1152,14426.0
2023-06-15 14:30:00,451.62,452.31,450.93,451.16,20960.0,438.9888,439.6596,438.3181,438.5417,20960.0
2023-06-15 14:40:00,451.16,452.26,451.15,451.35,34251.0,438.5417,439.6109,438.532,438.7264,34251.0
2023-06-15 14:50:00,451.42,452.03,451.11,451.85,16626.0,438.7944,439.3874,438.4931,439.2124,16626.0
2023-06-15 15:00:00,451.85,452.04,450.78,451.61,26023.0,439.2124,439.3971,438.1723,438.9791,26023.0
2023-06-15 15:10:00,451.66,451.76,450.37,450.55,11890.0,439.0277,439.1249,437.7738,437.9488,11890.0
2023-06-15 15:20:00,450.41,451.08,449.91,451.08,14761.0,437.8127,438.464,437.3267,438.464,14761.0
2023-06-15 15:30:00,450.94,451.86,450.94,450.98,32745.0,438.3279,439.2221,438.3279,438.3667,32745.0
2023-06-15 15:40:00,450.98,452.32,450.97,451.46,41703.0,438.3667,439.6693,438.357,438.8333,41703.0
2023-06-15 15:50:00,451.41,452.91,451.31,452.04,118441.0,438.7847,440.2428,438.6875,439.3971,118441.0
2023-06-15 16:00:00,451.73,451.73,451.73,451.73,232873.0,439.0958,439.0958,439.0958,439.0958,232873.0
2023-06-15 16:10:00,451.73,451.73,451.73,451.73,0.0,439.0958,439.0958,439.0958,439.0958,0.0
2023-06-16 09:30:00,453.04,454.0,447.0,450.04,303655.0,440.3691,441.3023,434.4981,437.453,303655.0
2023-06-16 09:40:00,449.55,450.87,446.78,447.72,18465.0,436.9767,438.2598,434.2842,435.1979,18465.0
2023-06-16 09:50:00,447.71,447.86,445.2,446.94,33346.0,435.1882,435.334,432.7484,434.4397,33346.0
2023-06-16 10:00:00,447.25,447.61,444.39,445.08,25977.0,434.7411,435.091,431.9611,432.6318,25977.0
2023-06-16 10:10:00,444.77,445.78,444.57,445.0,13169.0,432.3304,433.3122,432.136,432.554,13169.0
2023-06-16 10:20:00,445.05,446.4,444.35,445.06,8644.0,432.6026,433.9148,431.9222,432.6123,8644.0
2023-06-16 10:30:00,444.8,445.83,443.62,443.62,10841.0,432.3596,433.3608,431.2126,431.2126,10841.0
2023-06-16 10:40:00,443.74,443.86,442.41,443.07,30065.0,431.3292,431.4459,430.0364,430.678,30065.0
2023-06-16 10:50:00,443.1,443.88,442.73,443.08,27309.0,430.7071,431.4653,430.3475,430.6877,27309.0
2023-06-16 11:00:00,442.91,443.16,441.54,441.79,26582.0,430.5225,430.7655,429.1908,429.4338,26582.0
2023-06-16 11:10:00,441.91,443.85,441.25,443.85,35231.0,429.5504,431.4362,428.9089,431.4362,35231.0
2023-06-16 11:20:00,443.85,444.24,442.64,443.1,14568.0,431.4362,431.8153,430.26,430.7071,14568.0
2023-06-16 11:30:00,443.27,443.45,441.9,442.09,6809.0,430.8724,431.0474,429.5407,429.7254,6809.0
2023-06-16 11:40:00,442.31,444.24,442.27,442.96,25946.0,429.9392,431.8153,429.9004,430.5711,25946.0
2023-06-16 11:50:00,442.9,443.53,441.82,442.4,42977.0,430.5127,431.1251,429.4629,430.0267,42977.0
2023-06-16 12:00:00,442.64,442.95,441.81,441.81,6335.0,430.26,430.5613,429.4532,429.4532,6335.0
2023-06-16 12:10:00,442.03,442.03,441.0,441.77,15741.0,429.6671,429.6671,428.6659,429.4143,15741.0
2023-06-16 12:20:00,441.76,442.23,441.46,441.52,6459.0,429.4046,429.8615,429.113,429.1713,6459.0
2023-06-16 12:30:00,441.37,441.99,441.0,441.1,10322.0,429.0255,429.6282,428.6659,428.7631,10322.0
2023-06-16 12:40:00,441.1,441.64,440.55,440.83,11372.0,428.7631,429.288,428.2285,428.5006,11372.0
2023-06-16 12:50:00,440.84,441.25,440.3,441.25,6381.0,428.5103,428.9089,427.9855,428.9089,6381.0
2023-06-16 13:00:00,441.46,442.02,441.29,441.3,6400.0,429.113,429.6573,428.9478,428.9575,6400.0
2023-06-16 13:10:00,441.39,441.81,440.67,441.77,11932.0,429.045,429.4532,428.3451,429.4143,11932.0
2023-06-16 13:20:00,441.57,442.46,441.57,442.25,11752.0,429.2199,430.085,429.2199,429.8809,11752.0
2023-06-16 13:30:00,442.05,442.05,441.01,441.34,5209.0,429.6865,429.6865,428.6756,428.9964,5209.0
2023-06-16 13:40:00,441.34,442.66,441.34,442.28,26219.0,428.9964,430.2794,428.9964,429.9101,26219.0
2023-06-16 13:50:00,442.39,442.66,441.97,442.11,7428.0,430.017,430.2794,429.6087,429.7448,7428.0
2023-06-16 14:00:00,442.18,442.91,442.18,442.91,6258.0,429.8129,430.5225,429.8129,430.5225,6258.0
2023-06-16 14:10:00,442.93,442.96,442.69,442.9,4364.0,430.5419,430.5711,430.3086,430.5127,4364.0
2023-06-16 14:20:00,442.95,443.23,442.65,442.69,8332.0,430.5613,430.8335,430.2697,430.3086,8332.0
2023-06-16 14:30:00,442.42,442.64,441.71,441.83,62682.0,430.0462,430.26,429.356,429.4727,62682.0
2023-06-16 14:40:00,441.83,441.92,440.41,440.87,20155.0,429.4727,429.5601,428.0924,428.5395,20155.0
2023-06-16 14:50:00,440.87,441.48,440.54,440.56,8940.0,428.5395,429.1324,428.2187,428.2382,8940.0
2023-06-16 15:00:00,440.64,442.21,440.34,441.05,14436.0,428.3159,429.842,428.0243,428.7145,14436.0
2023-06-16 15:10:00,440.93,441.36,440.44,440.97,9029.0,428.5978,429.0158,428.1215,428.6367,9029.0
2023-06-16 15:20:00,440.97,441.47,440.56,440.93,13237.0,428.6367,429.1227,428.2382,428.5978,13237.0
2023-06-16 15:30:00,440.78,442.03,440.67,441.7,18985.0,428.452,429.6671,428.3451,429.3463,18985.0
2023-06-16 15:40:00,441.77,442.17,441.25,441.74,40807.0,429.4143,429.8032,428.9089,429.3852,40807.0
2023-06-16 15:50:00,442.0,443.54,441.64,443.07,175085.0,429.6379,431.1348,429.288,430.678,175085.0
2023-06-16 16:00:00,443.21,443.31,443.21,443.21,676457.0,430.8141,430.9113,430.8141,430.8141,676457.0
2023-06-16 16:10:00,443.21,443.21,443.21,443.21,0.0,430.8141,430.8141,430.8141,430.8141,0.0
2023-06-20 09:30:00,437.8,439.5,434.0,436.97,161976.0,425.5554,427.2078,421.8617,424.7486,161976.0
2023-06-20 09:40:00,437.0,438.19,431.71,434.4,103756.0,424.7777,425.9345,419.6357,422.2505,103756.0
2023-06-20 09:50:00,434.16,436.32,433.45,435.74,60659.0,422.0172,424.1168,421.327,423.553,60659.0
2023-06-20 10:00:00,435.72,437.89,433.71,435.36,55875.0,423.5335,425.6429,421.5798,423.1836,55875.0
2023-06-20 10:10:00,434.96,435.94,434.89,435.75,23560.0,422.7948,423.7474,422.7268,423.5627,23560.0
2023-06-20 10:20:00,435.71,435.94,433.04,435.91,26999.0,423.5238,423.7474,420.9285,423.7182,26999.0
2023-06-20 10:30:00,435.52,436.71,433.94,436.71,34480.0,423.3391,424.4959,421.8033,424.4959,34480.0
2023-06-20 10:40:00,436.23,436.8,435.62,436.67,45753.0,424.0293,424.5833,423.4363,424.457,45753.0
2023-06-20 10:50:00,436.56,436.56,435.44,435.72,38266.0,424.3501,424.3501,423.2614,423.5335,38266.0
2023-06-20 11:00:00,435.57,437.29,435.56,436.78,33524.0,423.3877,425.0596,423.378,424.5639,33524.0
2023-06-20 11:10:00,437.0,437.01,435.59,435.9,24176.0,424.7777,424.7875,423.4072,423.7085,24176.0
2023-06-20 11:20:00,435.9,436.41,435.15,435.15,13513.0,423.7085,424.2043,422.9795,422.9795,13513.0
2023-06-20 11:30:00,434.99,435.61,434.52,435.39,12120.0,422.824,423.4266,422.3671,423.2128,12120.0
2023-06-20 11:40:00,435.39,435.82,434.98,435.66,17422.0,423.2128,423.6308,422.8142,423.4752,17422.0
2023-06-20 11:50:00,435.49,435.8,434.96,435.09,13198.0,423.31,423.6113,422.7948,422.9212,13198.0
2023-06-20 12:00:00,434.89,436.11,434.89,435.77,13355.0,422.7268,423.9126,422.7268,423.5822,13355.0
2023-06-20 12:10:00,435.82,437.49,435.71,437.49,24315.0,423.6308,425.254,423.5238,425.254,24315.0
2023-06-20 12:20:00,437.35,437.87,436.5,437.03,33608.0,425.118,425.6234,424.2917,424.8069,33608.0
2023-06-20 12:30:00,436.89,438.33,436.74,436.9,28039.0,424.6708,426.0706,424.525,424.6805,28039.0
2023-06-20 12:40:00,437.04,437.73,436.78,437.56,52830.0,424.8166,425.4873,424.5639,425.3221,52830.0
2023-06-20 12:50:00,437.58,438.37,437.23,437.72,31044.0,425.3415,426.1094,425.0013,425.4776,31044.0
2023-06-20 13:00:00,437.72,437.87,436.76,437.0,18872.0,425.4776,425.6234,424.5445,424.7777,18872.0
2023-06-20 13:10:00,436.88,438.37,436.86,438.37,30774.0,424.6611,426.1094,424.6417,426.1094,30774.0
2023-06-20 13:20:00,438.36,438.81,437.84,438.11,18521.0,426.0997,426.5371,425.5943,425.8567,18521.0
2023-06-20 13:30:00,438.12,438.23,437.63,437.81,23959.0,425.8664,425.9733,425.3901,425.5651,23959.0
2023-06-20 13:40:00,437.81,439.37,437.76,439.37,19892.0,425.5651,427.0815,425.5165,427.0815,19892.0
2023-06-20 13:50:00,439.39,439.39,437.25,437.45,16503.0,427.1009,427.1009,425.0208,425.2152,16503.0
2023-06-20 14:00:00,437.37,437.99,437.33,437.52,23269.0,425.1374,425.7401,425.0985,425.2832,23269.0
2023-06-20 14:10:00,437.52,438.41,437.0,438.14,48206.0,425.2832,426.1483,424.7777,425.8859,48206.0
2023-06-20 14:20:00,438.31,439.42,438.14,438.82,72646.0,426.0511,427.1301,425.8859,426.5468,72646.0
2023-06-20 14:30:00,438.84,439.8,438.78,439.0,28054.0,426.5663,427.4994,426.508,426.7218,28054.0
2023-06-20 14:40:00,439.03,440.68,438.99,440.58,42125.0,426.751,428.3548,426.7121,428.2576,42125.0
2023-06-20 14:50:00,440.47,440.48,438.59,438.71,36646.0,428.1507,428.1604,426.3233,426.4399,36646.0
2023-06-20 15:00:00,438.72,439.54,438.18,439.53,20104.0,426.4496,427.2467,425.9247,427.237,20104.0
2023-06-20 15:10:00,439.47,439.48,438.34,438.78,25691.0,427.1787,427.1884,426.0803,426.508,25691.0
2023-06-20 15:20:00,438.68,439.56,438.44,439.55,31099.0,426.4108,427.2661,426.1775,427.2564,31099.0
2023-06-20 15:30:00,439.52,440.25,439.07,439.71,35129.0,427.2273,427.9369,426.7899,427.412,35129.0
2023-06-20 15:40:00,439.68,439.89,438.96,439.49,48600.0,427.3828,427.5869,426.6829,427.1981,48600.0
2023-06-20 15:50:00,439.58,439.92,437.82,437.93,166870.0,427.2856,427.6161,425.5748,425.6817,166870.0
2023-06-21 09:30:00,437.92,441.56,437.43,440.97,37527.0,425.672,429.2102,425.1957,428.6367,37527.0
2023-06-21 09:40:00,441.29,444.62,440.66,444.16,19181.0,428.9478,432.1846,428.3354,431.7375,19181.0
2023-06-21 09:50:00,444.14,444.14,442.36,443.52,34933.0,431.7181,431.7181,429.9878,431.1154,34933.0
2023-06-21 10:00:00,443.32,444.05,442.91,443.75,13520.0,430.921,431.6306,430.5225,431.339,13520.0
2023-06-21 10:10:00,443.91,446.41,443.91,445.22,12409.0,431.4945,433.9246,431.4945,432.7678,12409.0
2023-06-21 10:20:00,444.98,445.02,444.07,444.69,11197.0,432.5346,432.5734,431.65,432.2527,11197.0
2023-06-21 10:30:00,444.94,447.16,444.78,446.49,12228.0,432.4957,434.6536,432.3402,434.0023,12228.0
2023-06-21 10:40:00,446.53,447.51,446.04,447.08,13484.0,434.0412,434.9938,433.5649,434.5758,13484.0
2023-06-21 10:50:00,447.19,448.7,446.49,448.7,10979.0,434.6827,436.1505,434.0023,436.1505,10979.0
2023-06-21 11:00:00,448.53,450.13,448.23,448.69,20479.0,435.9853,437.5405,435.6937,436.1408,20479.0
2023-06-21 11:10:00,448.76,450.07,448.39,449.24,23806.0,436.2088,437.4822,435.8492,436.6754,23806.0
2023-06-21 11:20:00,449.51,450.77,448.96,450.69,11882.0,436.9379,438.1626,436.4032,438.0849,11882.0
2023-06-21 11:30:00,450.69,451.33,450.19,451.2,22337.0,438.0849,438.707,437.5988,438.5806,22337.0
2023-06-21 11:40:00,450.86,451.17,450.05,451.0,12313.0,438.2501,438.5514,437.4628,438.3862,12313.0
2023-06-21 11:50:00,450.68,451.14,450.27,450.98,21816.0,438.0751,438.5223,437.6766,438.3667,21816.0
2023-06-21 12:00:00,450.86,451.36,449.92,450.48,12594.0,438.2501,438.7361,437.3364,437.8807,12594.0
2023-06-21 12:10:00,450.55,450.72,449.88,449.88,14498.0,437.9488,438.114,437.2975,437.2975,14498.0
2023-06-21 12:20:00,449.69,449.69,448.25,448.66,15239.0,437.1128,437.1128,435.7131,436.1116,15239.0
2023-06-21 12:30:00,448.61,448.85,447.9,448.07,16128.0,436.063,436.2963,435.3729,435.5381,16128.0
2023-06-21 12:40:00,448.19,448.34,447.23,447.25,10079.0,435.6548,435.8006,434.7216,434.7411,10079.0
2023-06-21 12:50:00,447.25,447.41,446.06,446.27,12354.0,434.7411,434.8966,433.5844,433.7885,12354.0
2023-06-21 13:00:00,446.36,447.18,446.05,446.88,18078.0,433.876,434.673,433.5746,434.3814,18078.0
2023-06-21 13:10:00,446.74,447.07,446.33,446.6,13016.0,434.2453,434.5661,433.8468,434.1093,13016.0
2023-06-21 13:20:00,446.4,446.59,445.79,446.03,9157.0,433.9148,434.0995,433.3219,433.5552,9157.0
2023-06-21 13:30:00,446.03,446.15,445.55,445.87,4811.0,433.5552,433.6718,433.0886,433.3997,4811.0
2023-06-21 13:40:00,445.99,446.77,445.32,446.72,5268.0,433.5163,434.2745,432.8651,434.2259,5268.0
2023-06-21 13:50:00,446.6,446.89,446.29,446.54,7504.0,434.1093,434.3911,433.8079,434.0509,7504.0
2023-06-21 14:00:00,446.55,446.87,446.4,446.65,4244.0,434.0606,434.3717,433.9148,434.1579,4244.0
2023-06-21 14:10:00,446.61,446.88,446.05,446.35,4767.0,434.119,434.3814,433.5746,433.8662,4767.0
2023-06-21 14:20:00,446.35,446.65,445.95,446.64,7656.0,433.8662,434.1579,433.4774,434.1481,7656.0
2023-06-21 14:30:00,446.8,446.91,446.18,446.33,7812.0,434.3037,434.4106,433.701,433.8468,7812.0
2023-06-21 14:40:00,446.39,446.9,446.36,446.85,7405.0,433.9051,434.4009,433.876,434.3523,7405.0
2023-06-21 14:50:00,446.61,446.7,445.6,445.67,11928.0,434.119,434.2065,433.1372,433.2053,11928.0
2023-06-21 15:00:00,445.66,446.01,445.11,445.3,14144.0,433.1955,433.5358,432.6609,432.8456,14144.0
2023-06-21 15:10:00,445.26,445.98,445.14,445.3,10084.0,432.8067,433.5066,432.6901,432.8456,10084.0
2023-06-21 15:20:00,445.27,445.82,444.94,445.81,17767.0,432.8164,433.3511,432.4957,433.3413,17767.0
2023-06-21 15:30:00,445.87,446.76,445.51,446.21,32106.0,433.3997,434.2648,433.0497,433.7302,32106.0
2023-06-21 15:40:00,446.21,447.3,445.96,446.26,52352.0,433.7302,434.7897,433.4872,433.7788,52352.0
2023-06-21 15:50:00,445.52,446.43,444.82,445.28,75996.0,433.0595,433.944,432.379,432.8262,75996.0
2023-06-22 09:30:00,446.88,448.91,444.27,446.6,68599.0,434.3814,436.3546,431.8444,434.1093,68599.0
2023-06-22 09:40:00,445.97,446.96,444.68,445.83,34661.0,433.4969,434.4592,432.243,433.3608,34661.0
2023-06-22 09:50:00,445.91,446.46,444.0,444.0,13325.0,433.4385,433.9732,431.582,431.582,13325.0
2023-06-22 10:00:00,444.84,447.57,444.11,447.56,26831.0,432.3985,435.0521,431.6889,435.0424,26831.0
2023-06-22 10:10:00,448.05,449.98,447.4,447.94,15432.0,435.5187,437.3947,434.8869,435.4118,15432.0
2023-06-22 10:20:00,448.03,448.3,446.64,448.02,5653.0,435.4993,435.7617,434.1481,435.4895,5653.0
2023-06-22 10:30:00,448.46,449.46,447.78,448.78,6554.0,435.9172,436.8893,435.2562,436.2283,6554.0
2023-06-22 10:40:00,448.77,448.77,446.81,448.06,4962.0,436.2186,436.2186,434.3134,435.5284,4962.0
2023-06-22 10:50:00,448.02,448.17,447.51,448.17,7060.0,435.4895,435.6353,434.9938,435.6353,7060.0
2023-06-22 11:00:00,448.17,449.0,447.76,449.0,9315.0,435.6353,436.4421,435.2368,436.4421,9315.0
2023-06-22 11:10:00,448.78,448.87,447.18,447.39,8106.0,436.2283,436.3158,434.673,434.8772,8106.0
2023-06-22 11:20:00,446.95,447.93,446.93,447.02,8232.0,434.4495,435.4021,434.43,434.5175,8232.0
2023-06-22 11:30:00,446.95,447.36,446.5,447.28,10853.0,434.4495,434.848,434.012,434.7702,10853.0
2023-06-22 11:40:00,447.3,448.14,447.29,448.14,3254.0,434.7897,435.6062,434.78,435.6062,3254.0
2023-06-22 11:50:00,448.31,450.2,448.25,450.04,8943.0,435.7714,437.6086,435.7131,437.453,8943.0
2023-06-22 12:00:00,449.94,449.95,448.9,449.35,13168.0,437.3558,437.3656,436.3449,436.7823,13168.0
2023-06-22 12:10:00,449.31,450.38,449.31,449.76,16373.0,436.7435,437.7835,436.7435,437.1809,16373.0
2023-06-22 12:20:00,449.76,450.97,449.74,450.97,5953.0,437.1809,438.357,437.1614,438.357,5953.0
2023-06-22 12:30:00,450.73,451.25,450.44,450.6,7167.0,438.1237,438.6292,437.8419,437.9974,7167.0
2023-06-22 12:40:00,450.67,450.77,449.39,449.45,4741.0,438.0654,438.1626,436.8212,436.8795,4741.0
2023-06-22 12:50:00,449.37,449.91,449.26,449.74,4895.0,436.8018,437.3267,436.6949,437.1614,4895.0
2023-06-22 13:00:00,449.62,449.74,448.61,449.03,7408.0,437.0448,437.1614,436.063,436.4713,7408.0
2023-06-22 13:10:00,448.88,449.08,448.28,448.62,9274.0,436.3255,436.5199,435.7423,436.0728,9274.0
2023-06-22 13:20:00,448.54,449.09,448.25,448.75,9239.0,435.995,436.5296,435.7131,436.1991,9239.0
2023-06-22 13:30:00,448.88,449.24,448.14,449.24,8609.0,436.3255,436.6754,435.6062,436.6754,8609.0
2023-06-22 13:40:00,449.24,449.45,448.81,448.81,5513.0,436.6754,436.8795,436.2574,436.2574,5513.0
2023-06-22 13:50:00,449.0,449.33,448.69,449.16,10354.0,436.4421,436.7629,436.1408,436.5977,10354.0
2023-06-22 14:00:00,449.23,449.23,448.69,448.69,8786.0,436.6657,436.6657,436.1408,436.1408,8786.0
2023-06-22 14:10:00,448.62,448.75,447.86,447.96,7979.0,436.0728,436.1991,435.334,435.4312,7979.0
2023-06-22 14:20:00,448.03,448.79,447.9,448.67,9975.0,435.4993,436.238,435.3729,436.1214,9975.0
2023-06-22 14:30:00,448.67,449.02,448.13,449.02,8611.0,436.1214,436.4616,435.5965,436.4616,8611.0
2023-06-22 14:40:00,449.02,449.96,448.92,449.81,8736.0,436.4616,437.3753,436.3644,437.2295,8736.0
2023-06-22 14:50:00,449.81,449.99,449.27,449.72,10518.0,437.2295,437.4044,436.7046,437.142,10518.0
2023-06-22 15:00:00,449.76,449.8,449.04,449.1,8804.0,437.1809,437.2198,436.481,436.5393,8804.0
2023-06-22 15:10:00,449.23,449.65,448.73,449.39,8234.0,436.6657,437.0739,436.1797,436.8212,8234.0
2023-06-22 15:20:00,449.41,449.73,449.0,449.0,12434.0,436.8407,437.1517,436.4421,436.4421,12434.0
2023-06-22 15:30:00,448.85,449.18,448.6,449.06,18848.0,436.2963,436.6171,436.0533,436.5004,18848.0
2023-06-22 15:40:00,449.0,449.46,448.75,449.3,24195.0,436.4421,436.8893,436.1991,436.7337,24195.0
2023-06-22 15:50:00,449.57,450.02,448.78,450.01,82417.0,436.9962,437.4336,436.2283,437.4239,82417.0
2023-06-23 09:30:00,448.37,451.0,447.25,450.28,22912.0,435.8297,438.3862,434.7411,437.6863,22912.0
2023-06-23 09:40:00,450.04,452.51,450.04,452.0,5743.0,437.453,439.854,437.453,439.3582,5743.0
2023-06-23 09:50:00,451.87,453.57,450.71,451.48,39837.0,439.2319,440.8843,438.1043,438.8528,39837.0
2023-06-23 10:00:00,451.16,451.94,450.62,450.99,12801.0,438.5417,439.2999,438.0168,438.3765,12801.0
2023-06-23 10:10:00,451.46,451.81,450.64,450.67,16717.0,438.8333,439.1735,438.0363,438.0654,16717.0
2023-06-23 10:20:00,451.19,451.93,450.71,451.39,9712.0,438.5709,439.2902,438.1043,438.7653,9712.0
2023-06-23 10:30:00,451.24,451.36,449.97,450.69,27329.0,438.6195,438.7361,437.385,438.0849,27329.0
2023-06-23 10:40:00,450.7,451.3,449.98,451.09,5672.0,438.0946,438.6778,437.3947,438.4737,5672.0
2023-06-23 10:50:00,451.11,451.74,450.54,451.13,11275.0,438.4931,439.1055,437.9391,438.5126,11275.0
2023-06-23 11:00:00,451.09,451.23,450.62,450.83,5105.0,438.4737,438.6098,438.0168,438.2209,5105.0
2023-06-23 11:10:00,450.91,451.35,449.81,451.1,12618.0,438.2987,438.7264,437.2295,438.4834,12618.0
2023-06-23 11:20:00,451.1,451.39,450.23,450.67,10724.0,438.4834,438.7653,437.6377,438.0654,10724.0
2023-06-23 11:30:00,450.5,451.19,449.93,451.08,23263.0,437.9002,438.5709,437.3461,438.464,23263.0
2023-06-23 11:40:00,451.28,452.0,451.28,451.84,3465.0,438.6584,439.3582,438.6584,439.2027,3465.0
2023-06-23 11:50:00,451.84,451.84,451.24,451.64,8575.0,439.2027,439.2027,438.6195,439.0083,8575.0
2023-06-23 12:00:00,451.84,451.84,451.1,451.75,6505.0,439.2027,439.2027,438.4834,439.1152,6505.0
2023-06-23 12:10:00,451.54,451.61,450.92,451.23,6755.0,438.9111,438.9791,438.3084,438.6098,6755.0
2023-06-23 12:20:00,451.21,451.81,451.0,451.27,4416.0,438.5903,439.1735,438.3862,438.6486,4416.0
2023-06-23 12:30:00,451.58,451.58,451.15,451.41,3922.0,438.95,438.95,438.532,438.7847,3922.0
2023-06-23 12:40:00,451.4,451.67,451.32,451.46,5642.0,438.775,439.0375,438.6972,438.8333,5642.0
2023-06-23 12:50:00,451.47,451.81,451.25,451.42,10781.0,438.843,439.1735,438.6292,438.7944,10781.0
2023-06-23 13:00:00,451.15,451.23,450.78,451.16,2921.0,438.532,438.6098,438.1723,438.5417,2921.0
2023-06-23 13:10:00,451.38,451.59,451.23,451.45,28243.0,438.7556,438.9597,438.6098,438.8236,28243.0
2023-06-23 13:20:00,451.51,452.05,451.44,451.94,4400.0,438.8819,439.4068,438.8139,439.2999,4400.0
2023-06-23 13:30:00,452.06,452.78,451.41,452.78,9114.0,439.4165,440.1164,438.7847,440.1164,9114.0
2023-06-23 13:40:00,452.55,452.87,452.34,452.69,5535.0,439.8928,440.2039,439.6887,440.0289,5535.0
2023-06-23 13:50:00,452.68,452.68,452.42,452.44,3932.0,440.0192,440.0192,439.7665,439.7859,3932.0
2023-06-23 14:00:00,452.33,452.9,451.94,452.47,6877.0,439.679,440.233,439.2999,439.8151,6877.0
2023-06-23 14:10:00,452.56,452.78,452.3,452.55,4356.0,439.9026,440.1164,439.6498,439.8928,4356.0
2023-06-23 14:20:00,452.59,452.91,452.42,452.42,5041.0,439.9317,440.2428,439.7665,439.7665,5041.0
2023-06-23 14:30:00,452.47,452.82,452.26,452.55,8076.0,439.8151,440.1553,439.6109,439.8928,8076.0
2023-06-23 14:40:00,452.55,452.65,452.24,452.49,20357.0,439.8928,439.99,439.5915,439.8345,20357.0
2023-06-23 14:50:00,452.58,452.69,452.22,452.63,8178.0,439.922,440.0289,439.5721,439.9706,8178.0
2023-06-23 15:00:00,452.7,453.1,452.47,453.03,8048.0,440.0386,440.4275,439.8151,440.3594,8048.0
2023-06-23 15:10:00,452.95,453.18,452.59,453.02,12257.0,440.2817,440.5052,439.9317,440.3497,12257.0
2023-06-23 15:20:00,453.02,453.06,452.03,452.03,11095.0,440.3497,440.3886,439.3874,439.3874,11095.0
2023-06-23 15:30:00,452.03,452.16,451.28,451.99,11234.0,439.3874,439.5137,438.6584,439.3485,11234.0
2023-06-23 15:40:00,452.01,452.03,451.41,451.48,12714.0,439.3679,439.3874,438.7847,438.8528,12714.0
2023-06-23 15:50:00,451.64,451.67,450.18,450.69,58468.0,439.0083,439.0375,437.5891,438.0849,58468.0
2023-06-26 09:30:00,449.96,450.96,449.38,449.81,11379.0,437.3753,438.3473,436.8115,437.2295,11379.0
2023-06-26 09:40:00,449.8,451.09,449.46,450.36,3461.0,437.2198,438.4737,436.8893,437.7641,3461.0
2023-06-26 09:50:00,449.92,449.92,445.89,446.23,7351.0,437.3364,437.3364,433.4191,433.7496,7351.0
2023-06-26 10:00:00,446.23,447.22,445.8,447.02,13741.0,433.7496,434.7119,433.3316,434.5175,13741.0
2023-06-26 10:10:00,447.0,448.46,446.99,448.04,6719.0,434.4981,435.9172,434.4883,435.509,6719.0
2023-06-26 10:20:00,447.77,448.45,447.36,448.04,8548.0,435.2465,435.9075,434.848,435.509,8548.0
2023-06-26 10:30:00,448.01,448.42,447.85,447.99,6555.0,435.4798,435.8783,435.3243,435.4604,6555.0
2023-06-26 10:40:00,447.78,448.37,447.42,448.11,5581.0,435.2562,435.8297,434.9063,435.577,5581.0
2023-06-26 10:50:00,448.19,448.55,448.05,448.25,7165.0,435.6548,436.0047,435.5187,435.7131,7165.0
2023-06-26 11:00:00,448.08,448.88,448.06,448.88,3710.0,435.5479,436.3255,435.5284,436.3255,3710.0
2023-06-26 11:10:00,448.86,449.6,448.85,449.36,4671.0,436.306,437.0253,436.2963,436.7921,4671.0
2023-06-26 11:20:00,449.47,449.71,448.17,448.26,12694.0,436.899,437.1323,435.6353,435.7228,12694.0
2023-06-26 11:30:00,448.63,449.42,448.63,449.4,2513.0,436.0825,436.8504,436.0825,436.8309,2513.0
2023-06-26 11:40:00,449.97,449.97,449.68,449.96,2838.0,437.385,437.385,437.1031,437.3753,2838.0
2023-06-26 11:50:00,449.79,450.07,449.6,449.77,2784.0,437.21,437.4822,437.0253,437.1906,2784.0
2023-06-26 12:00:00,450.1,450.5,449.51,450.29,4530.0,437.5114,437.9002,436.9379,437.696,4530.0
2023-06-26 12:10:00,450.46,451.01,450.45,451.01,3663.0,437.8613,438.3959,437.8516,438.3959,3663.0
2023-06-26 12:20:00,450.96,451.63,450.89,451.51,3584.0,438.3473,438.9986,438.2793,438.8819,3584.0
2023-06-26 12:30:00,451.52,451.52,450.76,451.28,6355.0,438.8916,438.8916,438.1529,438.6584,6355.0
2023-06-26 12:40:00,451.33,452.09,451.0,451.2,3360.0,438.707,439.4457,438.3862,438.5806,3360.0
2023-06-26 12:50:00,451.02,451.32,451.01,451.17,2004.0,438.4056,438.6972,438.3959,438.5514,2004.0
2023-06-26 13:00:00,451.05,451.19,450.67,451.07,2416.0,438.4348,438.5709,438.0654,438.4542,2416.0
2023-06-26 13:10:00,451.22,451.48,450.83,451.39,2813.0,438.6,438.8528,438.2209,438.7653,2813.0
2023-06-26 13:20:00,451.2,451.59,450.5,450.97,7568.0,438.5806,438.9597,437.9002,438.357,7568.0
2023-06-26 13:30:00,450.89,451.12,450.67,451.02,4235.0,438.2793,438.5028,438.0654,438.4056,4235.0
2023-06-26 13:40:00,451.09,451.09,449.87,450.01,15430.0,438.4737,438.4737,437.2878,437.4239,15430.0
2023-06-26 13:50:00,450.01,450.45,449.92,450.12,7907.0,437.4239,437.8516,437.3364,437.5308,7907.0
2023-06-26 14:00:00,450.07,450.56,449.82,450.56,13615.0,437.4822,437.9585,437.2392,437.9585,13615.0
2023-06-26 14:10:00,450.55,450.55,449.93,450.0,5067.0,437.9488,437.9488,437.3461,437.4142,5067.0
2023-06-26 14:20:00,449.98,450.72,449.93,450.72,7146.0,437.3947,438.114,437.3461,438.114,7146.0
2023-06-26 14:30:00,450.92,451.15,450.4,450.4,5581.0,438.3084,438.532,437.803,437.803,5581.0
2023-06-26 14:40:00,450.7,450.81,450.2,450.2,5401.0,438.0946,438.2015,437.6086,437.6086,5401.0
2023-06-26 14:50:00,450.47,450.48,449.53,449.88,5353.0,437.871,437.8807,436.9573,437.2975,5353.0
2023-06-26 15:00:00,449.92,449.99,449.25,449.81,9166.0,437.3364,437.4044,436.6851,437.2295,9166.0
2023-06-26 15:10:00,449.81,450.38,449.81,450.37,3991.0,437.2295,437.7835,437.2295,437.7738,3991.0
2023-06-26 15:20:00,450.41,450.56,450.31,450.43,3463.0,437.8127,437.9585,437.7155,437.8321,3463.0
2023-06-26 15:30:00,450.27,450.77,450.27,450.54,5361.0,437.6766,438.1626,437.6766,437.9391,5361.0
2023-06-26 15:40:00,450.61,450.88,450.2,450.43,5321.0,438.0071,438.2695,437.6086,437.8321,5321.0
2023-06-26 15:50:00,450.28,450.31,448.64,449.05,44497.0,437.6863,437.7155,436.0922,436.4907,44497.0
2023-06-27 09:30:00,447.29,448.33,446.04,448.09,18095.0,434.78,435.7909,433.5649,435.5576,18095.0
2023-06-27 09:40:00,448.16,448.54,446.05,446.5,7251.0,435.6256,435.995,433.5746,434.012,7251.0
2023-06-27 09:50:00,446.5,446.5,442.93,443.13,9851.0,434.012,434.012,430.5419,430.7363,9851.0
2023-06-27 10:00:00,442.95,445.15,442.54,444.96,24985.0,430.5613,432.6998,430.1628,432.5151,24985.0
2023-06-27 10:10:00,444.82,446.53,444.36,446.53,5098.0,432.379,434.0412,431.9319,434.0412,5098.0
2023-06-27 10:20:00,446.06,446.88,445.64,445.92,13652.0,433.5844,434.3814,433.1761,433.4483,13652.0
2023-06-27 10:30:00,446.09,447.67,446.08,446.76,4832.0,433.6135,435.1493,433.6038,434.2648,4832.0
2023-06-27 10:40:00,446.83,446.98,446.06,446.58,15172.0,434.3328,434.4786,433.5844,434.0898,15172.0
2023-06-27 10:50:00,446.85,447.3,446.52,447.01,8482.0,434.3523,434.7897,434.0315,434.5078,8482.0
2023-06-27 11:00:00,446.79,447.02,445.95,446.12,10922.0,434.2939,434.5175,433.4774,433.6427,10922.0
2023-06-27 11:10:00,445.88,445.88,445.16,445.51,8124.0,433.4094,433.4094,432.7095,433.0497,8124.0
2023-06-27 11:20:00,445.35,445.86,444.38,444.44,6545.0,432.8942,433.3899,431.9513,432.0097,6545.0
2023-06-27 11:30:00,444.11,445.09,443.69,444.99,9396.0,431.6889,432.6415,431.2806,432.5443,9396.0
2023-06-27 11:40:00,445.0,445.0,443.9,443.97,8195.0,432.554,432.554,431.4848,431.5528,8195.0
2023-06-27 11:50:00,444.21,444.28,443.2,443.2,13345.0,431.7861,431.8541,430.8043,430.8043,13345.0
2023-06-27 12:00:00,443.29,443.96,443.09,443.38,9327.0,430.8918,431.5431,430.6974,430.9793,9327.0
2023-06-27 12:10:00,443.41,443.72,442.64,442.67,6695.0,431.0085,431.3098,430.26,430.2892,6695.0
2023-06-27 12:20:00,442.59,443.62,442.3,442.73,9844.0,430.2114,431.2126,429.9295,430.3475,9844.0
2023-06-27 12:30:00,442.74,442.74,442.2,442.51,9391.0,430.3572,430.3572,429.8323,430.1336,9391.0
2023-06-27 12:40:00,442.59,442.62,441.78,442.37,12289.0,430.2114,430.2406,429.4241,429.9976,12289.0
2023-06-27 12:50:00,442.09,442.39,441.41,441.75,12185.0,429.7254,430.017,429.0644,429.3949,12185.0
2023-06-27 13:00:00,441.85,443.12,441.85,443.03,21246.0,429.4921,430.7266,429.4921,430.6391,21246.0
2023-06-27 13:10:00,443.03,444.02,442.94,443.47,23047.0,430.6391,431.6014,430.5516,431.0668,23047.0
2023-06-27 13:20:00,443.31,443.43,442.9,442.95,10884.0,430.9113,431.0279,430.5127,430.5613,10884.0
2023-06-27 13:30:00,443.19,444.31,443.19,444.07,17648.0,430.7946,431.8833,430.7946,431.65,17648.0
2023-06-27 13:40:00,444.07,444.58,443.56,444.52,13290.0,431.65,432.1457,431.1543,432.0874,13290.0
2023-06-27 13:50:00,444.54,444.78,443.66,444.3,10604.0,432.1069,432.3402,431.2515,431.8736,10604.0
2023-06-27 14:00:00,444.18,445.29,444.03,445.18,13803.0,431.7569,432.8359,431.6111,432.729,13803.0
2023-06-27 14:10:00,445.27,445.57,444.51,444.74,15619.0,432.8164,433.1081,432.0777,432.3013,15619.0
2023-06-27 14:20:00,444.65,445.39,444.61,444.62,13992.0,432.2138,432.9331,432.1749,432.1846,13992.0
2023-06-27 14:30:00,444.61,445.05,444.23,444.24,11861.0,432.1749,432.6026,431.8055,431.8153,11861.0
2023-06-27 14:40:00,444.24,444.86,443.8,444.86,13000.0,431.8153,432.4179,431.3876,432.4179,13000.0
2023-06-27 14:50:00,444.89,445.43,444.75,444.75,21560.0,432.4471,432.972,432.311,432.311,21560.0
2023-06-27 15:00:00,444.9,445.6,444.7,445.6,29394.0,432.4568,433.1372,432.2624,433.1372,29394.0
2023-06-27 15:10:00,445.53,445.93,444.97,445.12,19933.0,433.0692,433.458,432.5248,432.6706,19933.0
2023-06-27 15:20:00,445.13,445.96,445.08,445.75,10804.0,432.6804,433.4872,432.6318,433.283,10804.0
2023-06-27 15:30:00,445.73,446.5,445.52,445.95,15605.0,433.2636,434.012,433.0595,433.4774,15605.0
2023-06-27 15:40:00,446.08,446.18,444.91,444.92,55361.0,433.6038,433.701,432.4665,432.4762,55361.0
2023-06-27 15:50:00,444.82,445.31,444.0,444.49,133730.0,432.379,432.8553,431.582,432.0583,133730.0
2023-06-28 09:30:00,440.69,441.47,437.2,439.61,79120.0,428.3645,429.1227,424.9722,427.3148,79120.0
2023-06-28 09:40:00,439.89,441.0,438.29,440.43,42693.0,427.5869,428.6659,426.0317,428.1118,42693.0
2023-06-28 09:50:00,440.68,441.1,439.87,440.53,17305.0,428.3548,428.7631,427.5675,428.209,17305.0
2023-06-28 10:00:00,439.94,440.23,438.8,439.93,11989.0,427.6355,427.9174,426.5274,427.6258,11989.0
2023-06-28 10:10:00,440.04,441.94,440.04,441.03,10759.0,427.7327,429.5796,427.7327,428.695,10759.0
2023-06-28 10:20:00,441.03,441.07,439.95,440.23,9961.0,428.695,428.7339,427.6452,427.9174,9961.0
2023-06-28 10:30:00,440.15,440.74,439.81,439.94,8524.0,427.8396,428.4131,427.5092,427.6355,8524.0
2023-06-28 10:40:00,439.88,440.56,439.5,439.91,9498.0,427.5772,428.2382,427.2078,427.6064,9498.0
2023-06-28 10:50:00,440.08,440.27,438.77,438.98,12638.0,427.7716,427.9563,426.4982,426.7024,12638.0
2023-06-28 11:00:00,439.06,439.17,438.4,438.54,10401.0,426.7801,426.8871,426.1386,426.2747,10401.0
2023-06-28 11:10:00,438.54,439.76,438.53,439.75,11471.0,426.2747,427.4606,426.265,427.4508,11471.0
2023-06-28 11:20:00,439.62,440.99,439.2,440.8,10850.0,427.3245,428.6562,426.9162,428.4715,10850.0
2023-06-28 11:30:00,440.83,441.64,440.57,441.18,7031.0,428.5006,429.288,428.2479,428.8408,7031.0
2023-06-28 11:40:00,441.21,441.56,441.14,441.39,5684.0,428.87,429.2102,428.802,429.045,5684.0
2023-06-28 11:50:00,441.08,441.23,440.18,441.23,8085.0,428.7436,428.8894,427.8688,428.8894,8085.0
2023-06-28 12:00:00,441.28,442.64,441.28,442.49,11962.0,428.938,430.26,428.938,430.1142,11962.0
2023-06-28 12:10:00,442.47,442.64,441.48,441.59,9097.0,430.0948,430.26,429.1324,429.2394,9097.0
2023-06-28 12:20:00,441.68,442.09,441.43,441.51,18768.0,429.3269,429.7254,429.0838,429.1616,18768.0
2023-06-28 12:30:00,441.63,441.85,440.7,441.05,8754.0,429.2783,429.4921,428.3743,428.7145,8754.0
2023-06-28 12:40:00,441.05,442.04,440.48,442.01,21428.0,428.7145,429.6768,428.1604,429.6476,21428.0
2023-06-28 12:50:00,442.02,442.16,441.0,441.05,12460.0,429.6573,429.7934,428.6659,428.7145,12460.0
2023-06-28 13:00:00,441.15,441.18,440.15,440.31,20117.0,428.8117,428.8408,427.8396,427.9952,20117.0
2023-06-28 13:10:00,440.19,440.26,439.86,439.98,6553.0,427.8785,427.9466,427.5578,427.6744,6553.0
2023-06-28 13:20:00,440.05,440.25,439.8,440.18,6181.0,427.7424,427.9369,427.4994,427.8688,6181.0
2023-06-28 13:30:00,440.2,440.33,439.56,439.7,7010.0,427.8882,428.0146,427.2661,427.4022,7010.0
2023-06-28 13:40:00,439.71,440.08,439.45,439.93,11040.0,427.412,427.7716,427.1592,427.6258,11040.0
2023-06-28 13:50:00,440.04,440.42,439.67,440.42,4782.0,427.7327,428.1021,427.3731,428.1021,4782.0
2023-06-28 14:00:00,440.29,440.3,439.55,439.56,10783.0,427.9757,427.9855,427.2564,427.2661,10783.0
2023-06-28 14:10:00,439.72,439.9,438.82,439.23,8821.0,427.4217,427.5966,426.5468,426.9454,8821.0
2023-06-28 14:20:00,439.38,439.7,439.06,439.53,16110.0,427.0912,427.4022,426.7801,427.237,16110.0
2023-06-28 14:30:00,439.47,439.88,439.35,439.65,20949.0,427.1787,427.5772,427.062,427.3536,20949.0
2023-06-28 14:40:00,439.69,440.02,439.49,439.72,8776.0,427.3925,427.7133,427.1981,427.4217,8776.0
2023-06-28 14:50:00,439.62,439.79,439.3,439.4,7519.0,427.3245,427.4897,427.0134,427.1106,7519.0
2023-06-28 15:00:00,439.52,439.58,439.04,439.5,10043.0,427.2273,427.2856,426.7607,427.2078,10043.0
2023-06-28 15:10:00,439.41,439.86,439.24,439.43,33421.0,427.1203,427.5578,426.9551,427.1398,33421.0
2023-06-28 15:20:00,439.43,439.81,438.63,438.73,12827.0,427.1398,427.5092,426.3622,426.4594,12827.0
2023-06-28 15:30:00,438.76,439.26,438.11,438.17,15583.0,426.4885,426.9745,425.8567,425.915,15583.0
2023-06-28 15:40:00,438.03,438.4,437.54,438.02,27635.0,425.7789,426.1386,425.3026,425.7692,27635.0
2023-06-28 15:50:00,438.01,438.5,436.28,437.29,205044.0,425.7595,426.2358,424.0779,425.0596,205044.0
2023-06-29 09:30:00,437.08,437.87,435.58,436.94,48858.0,424.8555,425.6234,423.3975,424.7194,48858.0
2023-06-29 09:40:00,436.75,438.75,436.25,436.79,30609.0,424.5347,426.4788,424.0487,424.5736,30609.0
2023-06-29 09:50:00,436.75,438.55,436.21,438.49,37032.0,424.5347,426.2844,424.0098,426.2261,37032.0
2023-06-29 10:00:00,438.68,438.72,437.15,438.06,18030.0,426.4108,426.4496,424.9236,425.8081,18030.0
2023-06-29 10:10:00,437.95,438.54,436.83,437.36,25996.0,425.7012,426.2747,424.6125,425.1277,25996.0
2023-06-29 10:20:00,437.85,438.55,437.74,438.13,18845.0,425.604,426.2844,425.4971,425.8761,18845.0
2023-06-29 10:30:00,438.31,438.32,437.34,438.01,13218.0,426.0511,426.0608,425.1082,425.7595,13218.0
2023-06-29 10:40:00,437.97,438.66,437.77,438.57,19124.0,425.7206,426.3913,425.5262,426.3038,19124.0
2023-06-29 10:50:00,438.76,439.1,438.02,438.33,12002.0,426.4885,426.819,425.7692,426.0706,12002.0
2023-06-29 11:00:00,438.53,439.72,438.41,439.04,12543.0,426.265,427.4217,426.1483,426.7607,12543.0
2023-06-29 11:10:00,439.16,439.44,438.8,438.99,12188.0,426.8773,427.1495,426.5274,426.7121,12188.0
2023-06-29 11:20:00,439.08,440.28,438.8,440.23,18661.0,426.7996,427.966,426.5274,427.9174,18661.0
2023-06-29 11:30:00,440.22,440.86,439.87,440.51,11435.0,427.9077,428.5298,427.5675,428.1896,11435.0
2023-06-29 11:40:00,440.43,440.57,440.03,440.28,9500.0,428.1118,428.2479,427.723,427.966,9500.0
2023-06-29 11:50:00,440.18,440.43,439.71,440.09,9111.0,427.8688,428.1118,427.412,427.7813,9111.0
2023-06-29 12:00:00,439.95,439.97,438.65,439.32,10111.0,427.6452,427.6647,426.3816,427.0329,10111.0
2023-06-29 12:10:00,439.38,440.05,439.3,439.85,13223.0,427.0912,427.7424,427.0134,427.548,13223.0
2023-06-29 12:20:00,439.73,439.94,439.46,439.69,13273.0,427.4314,427.6355,427.1689,427.3925,13273.0
2023-06-29 12:30:00,439.7,439.93,439.25,439.33,17956.0,427.4022,427.6258,426.9648,427.0426,17956.0
2023-06-29 12:40:00,439.11,439.47,438.69,439.38,6028.0,426.8287,427.1787,426.4205,427.0912,6028.0
2023-06-29 12:50:00,439.39,439.61,438.84,439.01,8904.0,427.1009,427.3148,426.5663,426.7315,8904.0
2023-06-29 13:00:00,439.11,439.21,438.55,439.04,7515.0,426.8287,426.9259,426.2844,426.7607,7515.0
2023-06-29 13:10:00,439.01,439.42,438.76,439.42,7806.0,426.7315,427.1301,426.4885,427.1301,7806.0
2023-06-29 13:20:00,439.42,440.05,439.32,440.05,7378.0,427.1301,427.7424,427.0329,427.7424,7378.0
2023-06-29 13:30:00,440.09,440.11,439.79,439.79,9698.0,427.7813,427.8008,427.4897,427.4897,9698.0
2023-06-29 13:40:00,439.88,440.05,439.62,439.69,6682.0,427.5772,427.7424,427.3245,427.3925,6682.0
2023-06-29 13:50:00,439.71,440.06,439.63,439.89,11350.0,427.412,427.7522,427.3342,427.5869,11350.0
2023-06-29 14:00:00,439.95,440.02,438.77,439.18,12520.0,427.6452,427.7133,426.4982,426.8968,12520.0
2023-06-29 14:10:00,438.91,439.2,438.2,438.75,9440.0,426.6343,426.9162,425.9442,426.4788,9440.0
2023-06-29 14:20:00,438.97,439.67,438.97,439.55,8514.0,426.6927,427.3731,426.6927,427.2564,8514.0
2023-06-29 14:30:00,439.65,439.67,439.3,439.37,7797.0,427.3536,427.3731,427.0134,427.0815,7797.0
2023-06-29 14:40:00,439.43,439.7,438.82,439.66,8964.0,427.1398,427.4022,426.5468,427.3634,8964.0
2023-06-29 14:50:00,439.63,439.67,439.37,439.62,13236.0,427.3342,427.3731,427.0815,427.3245,13236.0
2023-06-29 15:00:00,439.62,440.02,439.54,439.85,17806.0,427.3245,427.7133,427.2467,427.548,17806.0
2023-06-29 15:10:00,439.79,439.9,439.59,439.62,12694.0,427.4897,427.5966,427.2953,427.3245,12694.0
2023-06-29 15:20:00,439.76,440.0,439.66,439.86,15992.0,427.4606,427.6938,427.3634,427.5578,15992.0
2023-06-29 15:30:00,439.92,440.86,439.13,439.19,29997.0,427.6161,428.5298,426.8482,426.9065,29997.0
2023-06-29 15:40:00,439.22,439.79,439.09,439.77,26436.0,426.9357,427.4897,426.8093,427.4703,26436.0
2023-06-29 15:50:00,439.78,440.49,439.28,440.18,126724.0,427.48,428.1701,426.994,427.8688,126724.0
2023-06-30 09:30:00,438.37,440.41,436.01,438.66,54368.0,426.1094,428.0924,423.8154,426.3913,54368.0
2023-06-30 09:40:00,438.74,440.2,438.3,438.59,19326.0,426.4691,427.8882,426.0414,426.3233,19326.0
2023-06-30 09:50:00,438.51,440.39,437.82,438.88,18534.0,426.2455,428.0729,425.5748,426.6052,18534.0
2023-06-30 10:00:00,439.17,440.53,438.83,440.28,20814.0,426.8871,428.209,426.5566,427.966,20814.0
2023-06-30 10:10:00,440.94,441.77,440.58,440.6,13643.0,428.6076,429.4143,428.2576,428.2771,13643.0
2023-06-30 10:20:00,440.6,440.74,439.69,440.36,15213.0,428.2771,428.4131,427.3925,428.0438,15213.0
2023-06-30 10:30:00,440.36,441.48,440.31,441.16,22956.0,428.0438,429.1324,427.9952,428.8214,22956.0
2023-06-30 10:40:00,441.14,441.35,440.18,441.27,12974.0,428.802,429.0061,427.8688,428.9283,12974.0
2023-06-30 10:50:00,441.49,442.27,441.49,441.75,14774.0,429.1422,429.9004,429.1422,429.3949,14774.0
2023-06-30 11:00:00,442.04,443.14,441.49,442.8,37333.0,429.6768,430.746,429.1422,430.4155,37333.0
2023-06-30 11:10:00,442.85,444.15,442.36,444.1,22645.0,430.4641,431.7278,429.9878,431.6792,22645.0
2023-06-30 11:20:00,444.27,446.0,444.2,445.91,24901.0,431.8444,433.526,431.7764,433.4385,24901.0
2023-06-30 11:30:00,445.91,445.92,443.82,443.83,14551.0,433.4385,433.4483,431.407,431.4167,14551.0
2023-06-30 11:40:00,443.75,444.4,443.38,444.14,10595.0,431.339,431.9708,430.9793,431.7181,10595.0
2023-06-30 11:50:00,444.17,444.46,443.16,444.46,14764.0,431.7472,432.0291,430.7655,432.0291,14764.0
2023-06-30 12:00:00,444.49,444.81,444.23,444.37,10715.0,432.0583,432.3693,431.8055,431.9416,10715.0
2023-06-30 12:10:00,444.5,445.0,444.16,444.37,9086.0,432.068,432.554,431.7375,431.9416,9086.0
2023-06-30 12:20:00,444.42,446.37,444.42,446.16,12715.0,431.9902,433.8857,431.9902,433.6816,12715.0
2023-06-30 12:30:00,446.27,446.62,445.3,445.36,7590.0,433.7885,434.1287,432.8456,432.9039,7590.0
2023-06-30 12:40:00,445.35,445.7,445.02,445.26,31805.0,432.8942,433.2344,432.5734,432.8067,31805.0
2023-06-30 12:50:00,445.25,445.88,445.15,445.75,7754.0,432.797,433.4094,432.6998,433.283,7754.0
2023-06-30 13:00:00,445.55,445.58,444.32,444.45,10823.0,433.0886,433.1178,431.893,432.0194,10823.0
2023-06-30 13:10:00,444.75,444.97,444.17,444.44,9998.0,432.311,432.5248,431.7472,432.0097,9998.0
2023-06-30 13:20:00,444.44,444.62,443.34,444.08,11999.0,432.0097,432.1846,430.9404,431.6597,11999.0
2023-06-30 13:30:00,443.91,445.0,443.82,444.5,11407.0,431.4945,432.554,431.407,432.068,11407.0
2023-06-30 13:40:00,444.76,445.32,444.16,445.2,13485.0,432.3207,432.8651,431.7375,432.7484,13485.0
2023-06-30 13:50:00,445.28,445.57,444.87,445.57,6158.0,432.8262,433.1081,432.4276,433.1081,6158.0
2023-06-30 14:00:00,445.55,446.38,444.81,446.38,20189.0,433.0886,433.8954,432.3693,433.8954,20189.0
2023-06-30 14:10:00,446.39,446.64,445.79,445.97,9235.0,433.9051,434.1481,433.3219,433.4969,9235.0
2023-06-30 14:20:00,445.89,446.26,445.37,445.55,10001.0,433.4191,433.7788,432.9137,433.0886,10001.0
2023-06-30 14:30:00,445.69,445.87,445.07,445.87,10071.0,433.2247,433.3997,432.622,433.3997,10071.0
2023-06-30 14:40:00,445.87,446.3,445.51,446.04,13233.0,433.3997,433.8176,433.0497,433.5649,13233.0
2023-06-30 14:50:00,446.2,446.4,445.82,446.4,6815.0,433.7204,433.9148,433.3511,433.9148,6815.0
2023-06-30 15:00:00,446.5,446.63,444.94,445.08,14119.0,434.012,434.1384,432.4957,432.6318,14119.0
2023-06-30 15:10:00,445.03,445.31,444.72,444.77,11743.0,432.5832,432.8553,432.2818,432.3304,11743.0
2023-06-30 15:20:00,444.81,445.01,443.96,444.81,15970.0,432.3693,432.5637,431.5431,432.3693,15970.0
2023-06-30 15:30:00,444.78,445.23,444.26,444.52,19164.0,432.3402,432.7776,431.8347,432.0874,19164.0
2023-06-30 15:40:00,444.66,444.71,443.33,443.8,24068.0,432.2235,432.2721,430.9307,431.3876,24068.0
2023-06-30 15:50:00,443.94,444.87,443.91,444.09,65628.0,431.5236,432.4276,431.4945,431.6695,65628.0
2023-07-03 09:30:00,442.54,445.0,439.18,443.69,43426.0,430.1628,432.554,426.8968,431.2806,43426.0
2023-07-03 09:40:00,443.63,445.54,441.92,444.48,32085.0,431.2223,433.0789,429.5601,432.0485,32085.0
2023-07-03 09:50:00,444.49,445.25,443.16,444.66,20042.0,432.0583,432.797,430.7655,432.2235,20042.0
2023-07-03 10:00:00,443.7,444.7,442.12,442.91,24173.0,431.2904,432.2624,429.7546,430.5225,24173.0
2023-07-03 10:10:00,442.76,443.02,440.31,441.56,21580.0,430.3767,430.6294,427.9952,429.2102,21580.0
2023-07-03 10:20:00,441.49,441.72,440.57,441.65,29091.0,429.1422,429.3657,428.2479,429.2977,29091.0
2023-07-03 10:30:00,441.65,442.47,440.74,441.95,28726.0,429.2977,430.0948,428.4131,429.5893,28726.0
2023-07-03 10:40:00,441.87,443.67,441.33,443.67,22254.0,429.5115,431.2612,428.9866,431.2612,22254.0
2023-07-03 10:50:00,443.65,445.8,443.34,445.14,17099.0,431.2418,433.3316,430.9404,432.6901,17099.0
2023-07-03 11:00:00,445.18,445.24,443.37,444.22,16719.0,432.729,432.7873,430.9696,431.7958,16719.0
2023-07-03 11:10:00,444.22,445.27,444.16,444.92,21239.0,431.7958,432.8164,431.7375,432.4762,21239.0
2023-07-03 11:20:00,444.79,446.67,444.78,446.66,12791.0,432.3499,434.1773,432.3402,434.1676,12791.0
2023-07-03 11:30:00,446.5,446.89,446.19,446.86,8887.0,434.012,434.3911,433.7107,434.362,8887.0
2023-07-03 11:40:00,446.98,447.35,446.42,446.44,21120.0,434.4786,434.8383,433.9343,433.9537,21120.0
2023-07-03 11:50:00,446.28,446.96,446.19,446.46,10399.0,433.7982,434.4592,433.7107,433.9732,10399.0
2023-07-03 12:00:00,446.27,446.64,445.13,445.94,8892.0,433.7885,434.1481,432.6804,433.4677,8892.0
2023-07-03 12:10:00,445.84,445.92,445.17,445.57,9810.0,433.3705,433.4483,432.7192,433.1081,9810.0
2023-07-03 12:20:00,445.5,446.02,445.09,446.02,9202.0,433.04,433.5455,432.6415,433.5455,9202.0
2023-07-03 12:30:00,445.73,446.57,445.62,446.32,18786.0,433.2636,434.0801,433.1567,433.8371,18786.0
2023-07-03 12:40:00,446.45,446.53,444.59,445.44,20576.0,433.9634,434.0412,432.1555,432.9817,20576.0
2023-07-03 12:50:00,445.34,445.38,443.88,444.44,36959.0,432.8845,432.9234,431.4653,432.0097,36959.0
2023-07-05 09:30:00,443.84,445.69,443.47,443.78,62212.0,431.4264,433.2247,431.0668,431.3681,62212.0
2023-07-05 09:40:00,444.2,446.29,443.96,445.85,42521.0,431.7764,433.8079,431.5431,433.3802,42521.0
2023-07-05 09:50:00,446.08,446.7,444.68,445.74,39963.0,433.6038,434.2065,432.243,433.2733,39963.0
2023-07-05 10:00:00,445.96,447.06,444.51,446.08,43877.0,433.4872,434.5564,432.0777,433.6038,43877.0
2023-07-05 10:10:00,445.85,446.0,443.72,444.13,27455.0,433.3802,433.526,431.3098,431.7083,27455.0
2023-07-05 10:20:00,443.91,445.16,443.91,445.03,13979.0,431.4945,432.7095,431.4945,432.5832,13979.0
2023-07-05 10:30:00,445.14,445.88,444.37,445.33,34798.0,432.6901,433.4094,431.9416,432.8748,34798.0
2023-07-05 10:40:00,445.04,445.89,444.58,445.6,32072.0,432.5929,433.4191,432.1457,433.1372,32072.0
2023-07-05 10:50:00,445.35,445.53,444.32,445.25,16396.0,432.8942,433.0692,431.893,432.797,16396.0
2023-07-05 11:00:00,445.67,445.89,444.96,445.03,17456.0,433.2053,433.4191,432.5151,432.5832,17456.0
2023-07-05 11:10:00,445.29,446.28,445.25,446.08,13994.0,432.8359,433.7982,432.797,433.6038,13994.0
2023-07-05 11:20:00,446.25,446.64,445.74,445.91,16455.0,433.769,434.1481,433.2733,433.4385,16455.0
2023-07-05 11:30:00,445.85,446.08,445.28,445.74,7436.0,433.3802,433.6038,432.8262,433.2733,7436.0
2023-07-05 11:40:00,445.75,445.91,444.82,445.02,21007.0,433.283,433.4385,432.379,432.5734,21007.0
2023-07-05 11:50:00,445.15,445.42,444.44,444.54,11039.0,432.6998,432.9623,432.0097,432.1069,11039.0
2023-07-05 12:00:00,444.68,444.69,443.54,443.63,20080.0,432.243,432.2527,431.1348,431.2223,20080.0
2023-07-05 12:10:00,443.66,444.82,443.15,443.82,19670.0,431.2515,432.379,430.7557,431.407,19670.0
2023-07-05 12:20:00,443.67,443.68,442.42,442.83,23207.0,431.2612,431.2709,430.0462,430.4447,23207.0
2023-07-05 12:30:00,442.83,442.83,441.56,442.59,17310.0,430.4447,430.4447,429.2102,430.2114,17310.0
2023-07-05 12:40:00,442.62,443.46,442.58,443.29,11990.0,430.2406,431.0571,430.2017,430.8918,11990.0
2023-07-05 12:50:00,443.33,444.16,442.61,443.68,14491.0,430.9307,431.7375,430.2308,431.2709,14491.0
2023-07-05 13:00:00,443.67,444.64,443.5,443.68,12781.0,431.2612,432.2041,431.096,431.2709,12781.0
2023-07-05 13:10:00,443.52,444.51,443.48,444.29,10818.0,431.1154,432.0777,431.0765,431.8639,10818.0
2023-07-05 13:20:00,444.3,444.31,443.55,443.55,8483.0,431.8736,431.8833,431.1446,431.1446,8483.0
2023-07-05 13:30:00,443.64,444.05,443.62,443.71,12348.0,431.232,431.6306,431.2126,431.3001,12348.0
2023-07-05 13:40:00,443.55,444.13,443.5,443.95,14659.0,431.1446,431.7083,431.096,431.5334,14659.0
2023-07-05 13:50:00,444.09,444.1,443.68,443.98,8070.0,431.6695,431.6792,431.2709,431.5625,8070.0
2023-07-05 14:00:00,443.93,444.62,443.79,444.05,45823.0,431.5139,432.1846,431.3778,431.6306,45823.0
2023-07-05 14:10:00,444.18,444.18,443.01,443.14,14189.0,431.7569,431.7569,430.6197,430.746,14189.0
2023-07-05 14:20:00,443.34,443.62,443.14,443.37,11139.0,430.9404,431.2126,430.746,430.9696,11139.0
2023-07-05 14:30:00,443.37,443.37,442.86,442.94,7670.0,430.9696,430.9696,430.4739,430.5516,7670.0
2023-07-05 14:40:00,442.94,443.15,442.32,443.01,16092.0,430.5516,430.7557,429.949,430.6197,16092.0
2023-07-05 14:50:00,443.01,443.01,441.61,441.91,43553.0,430.6197,430.6197,429.2588,429.5504,43553.0
2023-07-05 15:00:00,442.03,442.46,441.66,441.98,26872.0,429.6671,430.085,429.3074,429.6185,26872.0
2023-07-05 15:10:00,441.89,441.92,440.95,441.37,36626.0,429.531,429.5601,428.6173,429.0255,36626.0
2023-07-05 15:20:00,441.49,442.05,441.08,441.29,18302.0,429.1422,429.6865,428.7436,428.9478,18302.0
2023-07-05 15:30:00,441.27,442.23,441.24,441.77,43407.0,428.9283,429.8615,428.8992,429.4143,43407.0
2023-07-05 15:40:00,441.65,442.49,441.39,442.11,36531.0,429.2977,430.1142,429.045,429.7448,36531.0
2023-07-05 15:50:00,442.01,443.14,441.96,443.09,109373.0,429.6476,430.746,429.599,430.6974,109373.0
2023-07-06 09:30:00,442.21,442.31,437.37,438.42,48395.0,429.842,429.9392,425.1374,426.158,48395.0
2023-07-06 09:40:00,439.02,439.83,437.58,438.99,29222.0,426.7413,427.5286,425.3415,426.7121,29222.0
2023-07-06 09:50:00,439.02,440.53,438.36,440.42,24897.0,426.7413,428.209,426.0997,428.1021,24897.0
2023-07-06 10:00:00,440.14,440.36,438.33,438.86,9684.0,427.8299,428.0438,426.0706,426.5857,9684.0
2023-07-06 10:10:00,438.59,440.74,438.32,440.74,25140.0,426.3233,428.4131,426.0608,428.4131,25140.0
2023-07-06 10:20:00,440.75,440.86,438.76,439.87,13462.0,428.4229,428.5298,426.4885,427.5675,13462.0
2023-07-06 10:30:00,439.7,440.51,439.13,439.13,13105.0,427.4022,428.1896,426.8482,426.8482,13105.0
2023-07-06 10:40:00,439.09,440.23,439.04,439.87,14616.0,426.8093,427.9174,426.7607,427.5675,14616.0
2023-07-06 10:50:00,439.87,441.54,439.86,441.31,29604.0,427.5675,429.1908,427.5578,428.9672,29604.0
2023-07-06 11:00:00,441.31,441.45,439.43,439.52,49694.0,428.9672,429.1033,427.1398,427.2273,49694.0
2023-07-06 11:10:00,439.73,440.49,439.25,440.49,22458.0,427.4314,428.1701,426.9648,428.1701,22458.0
2023-07-06 11:20:00,440.83,440.83,439.89,440.42,17617.0,428.5006,428.5006,427.5869,428.1021,17617.0
2023-07-06 11:30:00,440.41,440.69,439.74,440.0,15532.0,428.0924,428.3645,427.4411,427.6938,15532.0
2023-07-06 11:40:00,439.82,440.11,439.49,439.71,19279.0,427.5189,427.8008,427.1981,427.412,19279.0
2023-07-06 11:50:00,439.8,440.67,439.69,440.55,9903.0,427.4994,428.3451,427.3925,428.2285,9903.0
2023-07-06 12:00:00,440.67,440.7,439.87,440.25,18552.0,428.3451,428.3743,427.5675,427.9369,18552.0
2023-07-06 12:10:00,440.41,440.49,439.92,440.03,8696.0,428.0924,428.1701,427.6161,427.723,8696.0
2023-07-06 12:20:00,439.86,440.26,439.16,440.2,10506.0,427.5578,427.9466,426.8773,427.8882,10506.0
2023-07-06 12:30:00,440.36,440.71,439.56,439.94,11145.0,428.0438,428.384,427.2661,427.6355,11145.0
2023-07-06 12:40:00,440.01,440.32,439.71,440.07,11430.0,427.7036,428.0049,427.412,427.7619,11430.0
2023-07-06 12:50:00,440.09,441.12,439.94,440.27,12428.0,427.7813,428.7825,427.6355,427.9563,12428.0
2023-07-06 13:00:00,440.35,440.69,439.69,440.55,15870.0,428.0341,428.3645,427.3925,428.2285,15870.0
2023-07-06 13:10:00,440.71,440.85,440.38,440.85,6419.0,428.384,428.5201,428.0632,428.5201,6419.0
2023-07-06 13:20:00,440.88,440.88,440.38,440.61,15198.0,428.5492,428.5492,428.0632,428.2868,15198.0
2023-07-06 13:30:00,440.63,441.87,440.62,441.47,10865.0,428.3062,429.5115,428.2965,429.1227,10865.0
2023-07-06 13:40:00,441.86,442.76,441.7,442.34,22003.0,429.5018,430.3767,429.3463,429.9684,22003.0
2023-07-06 13:50:00,442.25,442.72,441.85,442.36,19087.0,429.8809,430.3378,429.4921,429.9878,19087.0
2023-07-06 14:00:00,442.46,442.81,441.89,441.97,17581.0,430.085,430.4253,429.531,429.6087,17581.0
2023-07-06 14:10:00,441.81,442.01,441.36,441.67,8289.0,429.4532,429.6476,429.0158,429.3171,8289.0
2023-07-06 14:20:00,441.69,441.72,440.92,441.08,15498.0,429.3366,429.3657,428.5881,428.7436,15498.0
2023-07-06 14:30:00,440.96,441.5,440.96,441.47,13888.0,428.627,429.1519,428.627,429.1227,13888.0
2023-07-06 14:40:00,441.4,441.41,440.74,440.91,14824.0,429.0547,429.0644,428.4131,428.5784,14824.0
2023-07-06 14:50:00,440.97,441.0,440.14,440.69,13972.0,428.6367,428.6659,427.8299,428.3645,13972.0
2023-07-06 15:00:00,440.6,440.65,440.28,440.54,9328.0,428.2771,428.3257,427.966,428.2187,9328.0
2023-07-06 15:10:00,440.42,440.5,439.75,440.25,10629.0,428.1021,428.1799,427.4508,427.9369,10629.0
2023-07-06 15:20:00,440.35,440.42,439.66,439.98,12034.0,428.0341,428.1021,427.3634,427.6744,12034.0
2023-07-06 15:30:00,439.93,440.15,439.07,439.99,15207.0,427.6258,427.8396,426.7899,427.6841,15207.0
2023-07-06 15:40:00,439.98,440.08,439.46,439.53,36601.0,427.6744,427.7716,427.1689,427.237,36601.0
2023-07-06 15:50:00,439.6,439.82,439.04,439.31,113352.0,427.305,427.5189,426.7607,427.0231,113352.0
2023-07-07 09:30:00,435.6,441.5,435.6,439.8,45558.0,423.4169,429.1519,423.4169,427.4994,45558.0
2023-07-07 09:40:00,440.19,440.31,437.36,437.74,28762.0,427.8785,427.9952,425.1277,425.4971,28762.0
2023-07-07 09:50:00,437.74,438.05,436.47,437.29,6873.0,425.4971,425.7984,424.2626,425.0596,6873.0
2023-07-07 10:00:00,437.8,438.77,437.73,438.33,9760.0,425.5554,426.4982,425.4873,426.0706,9760.0
2023-07-07 10:10:00,438.37,439.04,438.15,438.9,8561.0,426.1094,426.7607,425.8956,426.6246,8561.0
2023-07-07 10:20:00,438.86,438.86,437.48,437.83,5738.0,426.5857,426.5857,425.2443,425.5845,5738.0
2023-07-07 10:30:00,437.69,437.69,436.0,436.24,10443.0,425.4485,425.4485,423.8057,424.039,10443.0
2023-07-07 10:40:00,436.2,436.2,435.5,435.67,5838.0,424.0001,424.0001,423.3197,423.4849,5838.0
2023-07-07 10:50:00,435.56,435.56,434.81,435.22,11780.0,423.378,423.378,422.649,423.0475,11780.0
2023-07-07 11:00:00,435.38,435.87,434.91,434.91,10457.0,423.2031,423.6794,422.7462,422.7462,10457.0
2023-07-07 11:10:00,434.97,435.12,434.48,434.67,9261.0,422.8045,422.9503,422.3282,422.5129,9261.0
2023-07-07 11:20:00,434.79,435.84,434.77,434.89,30018.0,422.6296,423.6502,422.6101,422.7268,30018.0
2023-07-07 11:30:00,434.87,436.3,434.78,436.3,6051.0,422.7073,424.0973,422.6198,424.0973,6051.0
2023-07-07 11:40:00,436.03,436.04,434.83,434.91,7594.0,423.8349,423.8446,422.6684,422.7462,7594.0
2023-07-07 11:50:00,434.86,435.18,434.0,434.7,93347.0,422.6976,423.0087,421.8617,422.5421,93347.0
2023-07-07 12:00:00,434.81,435.0,434.37,434.37,11830.0,422.649,422.8337,422.2213,422.2213,11830.0
2023-07-07 12:10:00,434.46,434.69,433.74,433.81,27329.0,422.3088,422.5324,421.6089,421.677,27329.0
2023-07-07 12:20:00,434.05,434.62,433.67,434.56,37362.0,421.9103,422.4643,421.5409,422.406,37362.0
2023-07-07 12:30:00,434.53,435.17,434.12,435.02,12810.0,422.3768,422.9989,421.9783,422.8531,12810.0
2023-07-07 12:40:00,435.02,435.02,433.83,434.04,20676.0,422.8531,422.8531,421.6964,421.9005,20676.0
2023-07-07 12:50:00,434.13,435.2,434.13,435.08,12131.0,421.988,423.0281,421.988,422.9114,12131.0
2023-07-07 13:00:00,435.01,435.16,434.06,434.49,33280.0,422.8434,422.9892,421.92,422.338,33280.0
2023-07-07 13:10:00,434.25,434.54,433.99,434.06,14428.0,422.1047,422.3866,421.8519,421.92,14428.0
2023-07-07 13:20:00,434.09,434.58,433.63,433.64,11395.0,421.9491,422.4254,421.502,421.5117,11395.0
2023-07-07 13:30:00,433.62,433.81,433.15,433.28,9216.0,421.4923,421.677,421.0354,421.1618,9216.0
2023-07-07 13:40:00,433.63,434.43,433.62,433.62,6451.0,421.502,422.2796,421.4923,421.4923,6451.0
2023-07-07 13:50:00,433.62,433.65,432.02,432.04,20992.0,421.4923,421.5214,419.937,419.9565,20992.0
2023-07-07 14:00:00,432.04,432.38,431.57,431.84,12579.0,419.9565,420.287,419.4996,419.7621,12579.0
2023-07-07 14:10:00,431.99,432.1,431.38,431.86,15171.0,419.9079,420.0148,419.3149,419.7815,15171.0
2023-07-07 14:20:00,431.81,432.43,431.43,431.74,14802.0,419.7329,420.3356,419.3635,419.6649,14802.0
2023-07-07 14:30:00,431.88,431.95,431.43,431.54,13400.0,419.8009,419.869,419.3635,419.4705,13400.0
2023-07-07 14:40:00,431.49,432.04,431.35,432.04,10204.0,419.4219,419.9565,419.2858,419.9565,10204.0
2023-07-07 14:50:00,432.08,432.23,431.2,431.5,14474.0,419.9954,420.1412,419.14,419.4316,14474.0
2023-07-07 15:00:00,431.54,431.89,431.0,431.0,13918.0,419.4705,419.8107,418.9456,418.9456,13918.0
2023-07-07 15:10:00,431.14,431.35,430.78,430.99,15550.0,419.0816,419.2858,418.7317,418.9358,15550.0
2023-07-07 15:20:00,431.0,431.38,430.54,430.76,21038.0,418.9456,419.3149,418.4984,418.7123,21038.0
2023-07-07 15:30:00,430.84,431.0,430.2,430.41,26566.0,418.79,418.9456,418.1679,418.3721,26566.0
2023-07-07 15:40:00,430.24,430.32,429.39,429.41,37686.0,418.2068,418.2846,417.3806,417.4,37686.0
2023-07-07 15:50:00,429.26,430.07,428.73,429.34,152126.0,417.2542,418.0416,416.739,417.332,152126.0
2023-07-10 09:30:00,429.96,433.49,429.31,432.67,31756.0,417.9346,421.3659,417.3028,420.5689,31756.0
2023-07-10 09:40:00,432.86,435.45,431.72,435.45,41040.0,420.7535,423.2711,419.6454,423.2711,41040.0
2023-07-10 09:50:00,435.22,435.22,432.92,432.94,64685.0,423.0475,423.0475,420.8119,420.8313,64685.0
2023-07-10 10:00:00,433.5,433.86,432.97,433.1,21459.0,421.3756,421.7256,420.8605,420.9868,21459.0
2023-07-10 10:10:00,432.99,433.38,432.74,433.03,11459.0,420.8799,421.259,420.6369,420.9188,11459.0
2023-07-10 10:20:00,433.05,433.05,431.73,432.8,12190.0,420.9382,420.9382,419.6551,420.6952,12190.0
2023-07-10 10:30:00,432.88,433.18,431.9,431.91,21363.0,420.773,421.0646,419.8204,419.8301,21363.0
2023-07-10 10:40:00,432.12,432.45,431.73,431.89,7196.0,420.0342,420.355,419.6551,419.8107,7196.0
2023-07-10 10:50:00,431.73,432.53,431.53,432.53,15764.0,419.6551,420.4328,419.4607,420.4328,15764.0
2023-07-10 11:00:00,432.73,432.77,431.7,432.14,11863.0,420.6272,420.6661,419.626,420.0537,11863.0
2023-07-10 11:10:00,432.17,432.48,431.0,432.23,19804.0,420.0828,420.3842,418.9456,420.1412,19804.0
2023-07-10 11:20:00,432.39,434.8,432.29,434.8,13547.0,420.2967,422.6393,420.1995,422.6393,13547.0
2023-07-10 11:30:00,434.91,435.12,434.54,434.56,12295.0,422.7462,422.9503,422.3866,422.406,12295.0
2023-07-10 11:40:00,434.52,435.32,434.35,434.61,14547.0,422.3671,423.1447,422.2019,422.4546,14547.0
2023-07-10 11:50:00,434.52,435.18,434.52,434.63,25002.0,422.3671,423.0087,422.3671,422.474,25002.0
2023-07-10 12:00:00,434.61,435.07,434.19,434.39,11059.0,422.4546,422.9017,422.0463,422.2407,11059.0
2023-07-10 12:10:00,434.28,434.99,434.28,434.95,12756.0,422.1338,422.824,422.1338,422.7851,12756.0
2023-07-10 12:20:00,434.93,435.19,434.54,434.79,18095.0,422.7656,423.0184,422.3866,422.6296,18095.0
2023-07-10 12:30:00,434.71,434.71,433.35,433.48,10717.0,422.5518,422.5518,421.2298,421.3562,10717.0
2023-07-10 12:40:00,433.42,433.8,432.99,433.71,13721.0,421.2979,421.6672,420.8799,421.5798,13721.0
2023-07-10 12:50:00,433.63,433.63,432.67,433.03,10760.0,421.502,421.502,420.5689,420.9188,10760.0
2023-07-10 13:00:00,432.97,433.63,432.97,433.33,7904.0,420.8605,421.502,420.8605,421.2104,7904.0
2023-07-10 13:10:00,433.32,433.36,432.58,432.86,9663.0,421.2007,421.2396,420.4814,420.7535,9663.0
2023-07-10 13:20:00,432.87,433.38,432.65,432.79,14809.0,420.7633,421.259,420.5494,420.6855,14809.0
2023-07-10 13:30:00,432.8,432.8,432.43,432.63,5761.0,420.6952,420.6952,420.3356,420.53,5761.0
2023-07-10 13:40:00,432.66,433.17,431.97,432.33,82919.0,420.5591,421.0549,419.8884,420.2384,82919.0
2023-07-10 13:50:00,432.37,432.74,432.31,432.72,9794.0,420.2772,420.6369,420.2189,420.6175,9794.0
2023-07-10 14:00:00,432.74,433.2,432.66,433.07,9848.0,420.6369,421.084,420.5591,420.9577,9848.0
2023-07-10 14:10:00,433.1,433.32,432.58,432.58,8246.0,420.9868,421.2007,420.4814,420.4814,8246.0
2023-07-10 14:20:00,432.62,432.69,432.36,432.56,7476.0,420.5203,420.5883,420.2675,420.4619,7476.0
2023-07-10 14:30:00,432.48,432.59,431.97,432.0,7705.0,420.3842,420.4911,419.8884,419.9176,7705.0
2023-07-10 14:40:00,432.1,432.28,431.72,431.84,7587.0,420.0148,420.1898,419.6454,419.7621,7587.0
2023-07-10 14:50:00,431.84,432.23,431.7,432.15,9754.0,419.7621,420.1412,419.626,420.0634,9754.0
2023-07-10 15:00:00,432.26,432.48,431.81,432.48,9326.0,420.1703,420.3842,419.7329,420.3842,9326.0
2023-07-10 15:10:00,432.5,432.53,431.88,432.09,10798.0,420.4036,420.4328,419.8009,420.0051,10798.0
2023-07-10 15:20:00,432.18,432.34,431.92,432.17,9500.0,420.0926,420.2481,419.8398,420.0828,9500.0
2023-07-10 15:30:00,432.19,432.63,431.99,432.04,19681.0,420.1023,420.53,419.9079,419.9565,19681.0
2023-07-10 15:40:00,432.13,432.16,431.49,432.14,26308.0,420.044,420.0731,419.4219,420.0537,26308.0
2023-07-10 15:50:00,432.06,432.86,431.68,432.66,117247.0,419.9759,420.7535,419.6065,420.5591,117247.0
2023-07-11 09:30:00,431.79,434.55,430.26,434.31,23482.0,419.7135,422.3963,418.2263,422.163,23482.0
2023-07-11 09:40:00,434.44,436.13,434.01,436.13,10342.0,422.2893,423.9321,421.8714,423.9321,10342.0
2023-07-11 09:50:00,436.41,436.96,435.7,436.96,21288.0,424.2043,424.7389,423.5141,424.7389,21288.0
2023-07-11 10:00:00,436.95,437.15,435.23,435.94,9852.0,424.7291,424.9236,423.0573,423.7474,9852.0
2023-07-11 10:10:00,435.78,435.78,433.6,433.63,8575.0,423.5919,423.5919,421.4728,421.502,8575.0
2023-07-11 10:20:00,433.64,434.05,433.22,433.82,14094.0,421.5117,421.9103,421.1035,421.6867,14094.0
2023-07-11 10:30:00,433.44,433.75,433.24,433.37,10000.0,421.3173,421.6186,421.1229,421.2493,10000.0
2023-07-11 10:40:00,433.45,433.79,433.0,433.34,9844.0,421.327,421.6575,420.8896,421.2201,9844.0
2023-07-11 10:50:00,433.44,434.71,433.29,434.69,34782.0,421.3173,422.5518,421.1715,422.5324,34782.0
2023-07-11 11:00:00,434.69,435.37,434.01,434.35,9776.0,422.5324,423.1933,421.8714,422.2019,9776.0
2023-07-11 11:10:00,434.26,434.36,433.68,433.95,19383.0,422.1144,422.2116,421.5506,421.8131,19383.0
2023-07-11 11:20:00,433.94,435.31,433.91,435.02,7721.0,421.8033,423.135,421.7742,422.8531,7721.0
2023-07-11 11:30:00,435.03,435.25,434.81,435.25,8189.0,422.8628,423.0767,422.649,423.0767,8189.0
2023-07-11 11:40:00,435.25,435.95,434.89,435.75,5762.0,423.0767,423.7571,422.7268,423.5627,5762.0
2023-07-11 11:50:00,435.75,435.77,434.96,435.0,13414.0,423.5627,423.5822,422.7948,422.8337,13414.0
2023-07-11 12:00:00,434.81,434.91,434.34,434.36,4180.0,422.649,422.7462,422.1921,422.2116,4180.0
2023-07-11 12:10:00,434.34,434.41,433.64,434.11,8838.0,422.1921,422.2602,421.5117,421.9686,8838.0
2023-07-11 12:20:00,434.05,434.27,433.54,434.17,14776.0,421.9103,422.1241,421.4145,422.0269,14776.0
2023-07-11 12:30:00,434.45,434.45,433.91,434.19,18525.0,422.2991,422.2991,421.7742,422.0463,18525.0
2023-07-11 12:40:00,434.25,434.56,434.08,434.47,15451.0,422.1047,422.406,421.9394,422.3185,15451.0
2023-07-11 12:50:00,434.47,435.23,434.13,434.13,16082.0,422.3185,423.0573,421.988,421.988,16082.0
2023-07-11 13:00:00,434.05,434.35,433.75,434.31,17614.0,421.9103,422.2019,421.6186,422.163,17614.0
2023-07-11 13:10:00,434.3,434.4,433.64,434.0,10506.0,422.1533,422.2505,421.5117,421.8617,10506.0
2023-07-11 13:20:00,434.14,434.25,433.74,433.85,5149.0,421.9977,422.1047,421.6089,421.7158,5149.0
2023-07-11 13:30:00,433.92,434.05,433.63,433.83,4880.0,421.7839,421.9103,421.502,421.6964,4880.0
2023-07-11 13:40:00,434.0,434.15,433.63,434.02,8913.0,421.8617,422.0075,421.502,421.8811,8913.0
2023-07-11 13:50:00,433.98,434.19,433.69,434.15,2137.0,421.8422,422.0463,421.5603,422.0075,2137.0
2023-07-11 14:00:00,434.27,434.3,433.74,433.93,8162.0,422.1241,422.1533,421.6089,421.7936,8162.0
2023-07-11 14:10:00,433.96,434.08,433.7,433.82,6478.0,421.8228,421.9394,421.57,421.6867,6478.0
2023-07-11 14:20:00,433.76,434.09,433.61,434.09,5002.0,421.6284,421.9491,421.4826,421.9491,5002.0
2023-07-11 14:30:00,434.23,434.4,434.08,434.24,5717.0,422.0852,422.2505,421.9394,422.0949,5717.0
2023-07-11 14:40:00,434.27,434.93,434.27,434.93,18119.0,422.1241,422.7656,422.1241,422.7656,18119.0
2023-07-11 14:50:00,434.91,435.01,434.43,434.73,9545.0,422.7462,422.8434,422.2796,422.5712,9545.0
2023-07-11 15:00:00,434.81,434.81,434.11,434.34,16864.0,422.649,422.649,421.9686,422.1921,16864.0
2023-07-11 15:10:00,434.31,434.35,434.03,434.09,8294.0,422.163,422.2019,421.8908,421.9491,8294.0
2023-07-11 15:20:00,434.09,434.44,433.89,434.29,28433.0,421.9491,422.2893,421.7547,422.1435,28433.0
2023-07-11 15:30:00,434.19,434.24,433.84,434.09,41324.0,422.0463,422.0949,421.7061,421.9491,41324.0
2023-07-11 15:40:00,434.09,434.72,433.73,434.68,49349.0,421.9491,422.5615,421.5992,422.5226,49349.0
2023-07-11 15:50:00,434.7,435.06,434.15,434.92,126062.0,422.5421,422.892,422.0075,422.7559,126062.0
2023-07-12 09:30:00,427.0,428.92,419.4,420.33,127994.0,415.0574,416.9237,407.67,408.574,127994.0
2023-07-12 09:40:00,420.3,422.04,412.99,422.02,167584.0,408.5448,410.2362,401.4393,410.2167,167584.0
2023-07-12 09:50:00,421.64,422.47,419.34,421.91,56043.0,409.8473,410.6541,407.6117,410.1098,56043.0
2023-07-12 10:00:00,421.99,422.59,420.0,421.77,65125.0,410.1876,410.7708,408.2532,409.9737,65125.0
2023-07-12 10:10:00,421.86,423.54,421.81,422.48,24577.0,410.0612,411.6942,410.0126,410.6639,24577.0
2023-07-12 10:20:00,422.54,422.83,421.7,422.6,28615.0,410.7222,411.0041,409.9057,410.7805,28615.0
2023-07-12 10:30:00,422.59,422.75,420.53,421.51,30372.0,410.7708,410.9263,408.7684,409.721,30372.0
2023-07-12 10:40:00,421.76,422.57,420.9,420.9,30263.0,409.964,410.7513,409.128,409.128,30263.0
2023-07-12 10:50:00,420.75,420.8,419.92,420.37,36048.0,408.9822,409.0308,408.1755,408.6129,36048.0
2023-07-12 11:00:00,420.13,421.69,419.69,420.57,15536.0,408.3796,409.8959,407.9519,408.8073,15536.0
2023-07-12 11:10:00,420.67,421.2,420.0,420.22,17907.0,408.9045,409.4197,408.2532,408.4671,17907.0
2023-07-12 11:20:00,420.21,421.33,420.18,420.85,11160.0,408.4573,409.546,408.4282,409.0794,11160.0
2023-07-12 11:30:00,420.8,420.94,419.98,420.64,16267.0,409.0308,409.1669,408.2338,408.8753,16267.0
2023-07-12 11:40:00,420.65,421.29,420.49,420.49,15944.0,408.885,409.5071,408.7295,408.7295,15944.0
2023-07-12 11:50:00,420.5,420.5,418.31,418.39,35602.0,408.7392,408.7392,406.6105,406.6882,35602.0
2023-07-12 12:00:00,418.3,418.67,417.78,417.91,42483.0,406.6008,406.9604,406.0953,406.2217,42483.0
2023-07-12 12:10:00,417.9,417.99,417.35,417.51,67081.0,406.2119,406.2994,405.6773,405.8329,67081.0
2023-07-12 12:20:00,417.4,417.51,416.97,417.05,23993.0,405.7259,405.8329,405.308,405.3857,23993.0
2023-07-12 12:30:00,417.03,417.44,416.67,416.9,50896.0,405.3663,405.7648,405.0163,405.2399,50896.0
2023-07-12 12:40:00,416.91,417.54,415.59,415.6,27330.0,405.2496,405.862,403.9666,403.9763,27330.0
2023-07-12 12:50:00,415.59,415.78,415.08,415.61,44204.0,403.9666,404.1512,403.4708,403.986,44204.0
2023-07-12 13:00:00,415.55,415.55,413.89,414.1,25868.0,403.9277,403.9277,402.3141,402.5182,25868.0
2023-07-12 13:10:00,414.1,414.38,413.16,413.35,58644.0,402.5182,402.7904,401.6045,401.7892,58644.0
2023-07-12 13:20:00,413.34,413.53,412.34,412.44,51084.0,401.7795,401.9642,400.8075,400.9047,51084.0
2023-07-12 13:30:00,412.39,413.27,412.22,413.0,72940.0,400.8561,401.7114,400.6908,401.449,72940.0
2023-07-12 13:40:00,413.0,413.26,412.49,413.14,40964.0,401.449,401.7017,400.9533,401.5851,40964.0
2023-07-12 13:50:00,413.07,413.24,412.25,412.4,73554.0,401.517,401.6823,400.72,400.8658,73554.0
2023-07-12 14:00:00,412.4,414.1,412.18,413.77,47040.0,400.8658,402.5182,400.6519,402.1975,47040.0
2023-07-12 14:10:00,413.87,414.12,413.38,413.84,24361.0,402.2947,402.5377,401.8184,402.2655,24361.0
2023-07-12 14:20:00,413.84,414.0,413.37,413.47,39576.0,402.2655,402.421,401.8086,401.9058,39576.0
2023-07-12 14:30:00,413.53,414.0,413.32,413.61,74030.0,401.9642,402.421,401.76,402.0419,74030.0
2023-07-12 14:40:00,413.56,413.57,412.74,413.38,58880.0,401.9933,402.0031,401.1963,401.8184,58880.0
2023-07-12 14:50:00,413.32,413.69,413.06,413.56,75351.0,401.76,402.1197,401.5073,401.9933,75351.0
2023-07-12 15:00:00,413.56,413.92,413.4,413.4,35907.0,401.9933,402.3433,401.8378,401.8378,35907.0
2023-07-12 15:10:00,413.38,413.38,412.46,412.68,51917.0,401.8184,401.8184,400.9241,401.1379,51917.0
2023-07-12 15:20:00,412.67,412.79,412.25,412.48,31984.0,401.1282,401.2449,400.72,400.9435,31984.0
2023-07-12 15:30:00,412.5,412.75,412.0,412.44,56197.0,400.963,401.206,400.477,400.9047,56197.0
2023-07-12 15:40:00,412.54,414.55,412.11,414.1,85039.0,401.0019,402.9556,400.5839,402.5182,85039.0
2023-07-12 15:50:00,414.23,414.53,413.75,414.27,184997.0,402.6446,402.9362,402.178,402.6835,184997.0
2023-07-13 09:30:00,416.26,418.85,414.79,417.5,78942.0,404.6178,407.1354,403.1889,405.8231,78942.0
2023-07-13 09:40:00,417.6,418.57,416.77,417.9,53938.0,405.9203,406.8632,405.1136,406.2119,53938.0
2023-07-13 09:50:00,417.85,419.02,417.01,417.68,37302.0,406.1633,407.3006,405.3468,405.9981,37302.0
2023-07-13 10:00:00,417.8,421.2,417.8,420.59,49983.0,406.1147,409.4197,406.1147,408.8267,49983.0
2023-07-13 10:10:00,420.82,421.23,419.41,419.94,27322.0,409.0503,409.4488,407.6797,408.1949,27322.0
2023-07-13 10:20:00,419.81,420.75,419.43,419.8,28789.0,408.0685,408.9822,407.6992,408.0588,28789.0
2023-07-13 10:30:00,419.71,420.43,419.13,419.34,25922.0,407.9713,408.6712,407.4075,407.6117,25922.0
2023-07-13 10:40:00,419.33,419.33,418.29,418.57,25533.0,407.602,407.602,406.591,406.8632,25533.0
2023-07-13 10:50:00,418.36,419.64,418.23,419.64,22705.0,406.6591,407.9033,406.5327,407.9033,22705.0
2023-07-13 11:00:00,419.59,419.79,418.65,418.81,50895.0,407.8547,408.0491,406.941,407.0965,50895.0
2023-07-13 11:10:00,418.81,418.95,418.25,418.55,13896.0,407.0965,407.2326,406.5522,406.8438,13896.0
2023-07-13 11:20:00,418.84,418.84,417.12,417.39,24517.0,407.1257,407.1257,405.4538,405.7162,24517.0
2023-07-13 11:30:00,417.53,418.0,417.41,417.58,17691.0,405.8523,406.3092,405.7357,405.9009,17691.0
2023-07-13 11:40:00,417.58,418.27,417.34,417.79,24823.0,405.9009,406.5716,405.6676,406.105,24823.0
2023-07-13 11:50:00,417.72,417.96,417.53,417.88,20827.0,406.037,406.2703,405.8523,406.1925,20827.0
2023-07-13 12:00:00,417.9,417.92,417.11,417.29,35382.0,406.2119,406.2314,405.444,405.619,35382.0
2023-07-13 12:10:00,417.3,417.35,416.96,417.27,8119.0,405.6287,405.6773,405.2982,405.5996,8119.0
2023-07-13 12:20:00,417.28,417.33,416.47,416.66,12009.0,405.6093,405.6579,404.8219,405.0066,12009.0
2023-07-13 12:30:00,416.66,417.48,416.44,416.89,16092.0,405.0066,405.8037,404.7928,405.2302,16092.0
2023-07-13 12:40:00,416.94,417.03,416.16,416.16,7196.0,405.2788,405.3663,404.5206,404.5206,7196.0
2023-07-13 12:50:00,416.26,416.43,416.0,416.43,6818.0,404.6178,404.7831,404.3651,404.7831,6818.0
2023-07-13 13:00:00,416.26,416.89,416.02,416.73,8724.0,404.6178,405.2302,404.3845,405.0747,8724.0
2023-07-13 13:10:00,416.91,417.55,416.7,417.16,13683.0,405.2496,405.8717,405.0455,405.4926,13683.0
2023-07-13 13:20:00,417.08,417.1,416.44,416.54,6211.0,405.4149,405.4343,404.7928,404.89,6211.0
2023-07-13 13:30:00,416.7,417.11,416.49,416.86,13302.0,405.0455,405.444,404.8414,405.201,13302.0
2023-07-13 13:40:00,416.98,417.18,416.65,417.08,7979.0,405.3177,405.5121,404.9969,405.4149,7979.0
2023-07-13 13:50:00,416.98,417.22,416.76,416.99,17068.0,405.3177,405.551,405.1038,405.3274,17068.0
2023-07-13 14:00:00,416.99,417.13,416.55,416.62,12973.0,405.3274,405.4635,404.8997,404.9677,12973.0
2023-07-13 14:10:00,416.66,416.68,415.46,415.52,13637.0,405.0066,405.0261,403.8402,403.8985,13637.0
2023-07-13 14:20:00,415.55,416.43,415.34,416.3,151447.0,403.9277,404.7831,403.7235,404.6567,151447.0
2023-07-13 14:30:00,416.3,417.87,416.29,417.4,28641.0,404.6567,406.1828,404.647,405.7259,28641.0
2023-07-13 14:40:00,417.4,418.49,417.13,418.34,15680.0,405.7259,406.7854,405.4635,406.6396,15680.0
2023-07-13 14:50:00,418.35,418.53,417.83,418.11,13817.0,406.6494,406.8243,406.1439,406.4161,13817.0
2023-07-13 15:00:00,418.11,418.54,418.04,418.5,16159.0,406.4161,406.834,406.348,406.7952,16159.0
2023-07-13 15:10:00,418.6,418.67,417.77,417.84,15260.0,406.8924,406.9604,406.0856,406.1536,15260.0
2023-07-13 15:20:00,417.83,417.83,416.93,417.16,41833.0,406.1439,406.1439,405.2691,405.4926,41833.0
2023-07-13 15:30:00,417.12,417.99,416.79,417.08,41118.0,405.4538,406.2994,405.133,405.4149,41118.0
2023-07-13 15:40:00,417.11,417.36,416.35,416.42,40447.0,405.444,405.6871,404.7053,404.7733,40447.0
2023-07-13 15:50:00,416.48,417.85,416.48,417.73,96712.0,404.8317,406.1633,404.8317,406.0467,96712.0
2023-07-14 09:30:00,435.19,441.72,435.0,440.73,258561.0,423.0184,429.3657,422.8337,428.4034,258561.0
2023-07-14 09:40:00,440.79,441.1,438.95,440.69,112739.0,428.4617,428.7631,426.6732,428.3645,112739.0
2023-07-14 09:50:00,440.74,442.98,440.16,441.18,57224.0,428.4131,430.5905,427.8494,428.8408,57224.0
2023-07-14 10:00:00,440.92,443.0,439.83,442.54,69438.0,428.5881,430.6099,427.5286,430.1628,69438.0
2023-07-14 10:10:00,442.56,443.61,439.75,440.44,69709.0,430.1822,431.2029,427.4508,428.1215,69709.0
2023-07-14 10:20:00,440.39,441.98,439.16,441.21,62474.0,428.0729,429.6185,426.8773,428.87,62474.0
2023-07-14 10:30:00,441.29,441.59,439.59,439.87,30113.0,428.9478,429.2394,427.2953,427.5675,30113.0
2023-07-14 10:40:00,439.91,440.55,438.23,438.29,34303.0,427.6064,428.2285,425.9733,426.0317,34303.0
2023-07-14 10:50:00,438.26,439.42,437.81,438.09,23767.0,426.0025,427.1301,425.5651,425.8373,23767.0
2023-07-14 11:00:00,437.93,438.14,437.26,437.62,12799.0,425.6817,425.8859,425.0305,425.3804,12799.0
2023-07-14 11:10:00,437.64,437.76,436.39,436.4,11512.0,425.3998,425.5165,424.1848,424.1945,11512.0
2023-07-14 11:20:00,436.45,437.02,436.16,436.36,26823.0,424.2431,424.7972,423.9612,424.1556,26823.0
2023-07-14 11:30:00,436.3,437.96,436.3,437.6,22938.0,424.0973,425.7109,424.0973,425.361,22938.0
2023-07-14 11:40:00,437.65,438.77,437.63,438.37,22958.0,425.4096,426.4982,425.3901,426.1094,22958.0
2023-07-14 11:50:00,438.36,438.97,438.17,438.89,18056.0,426.0997,426.6927,425.915,426.6149,18056.0
2023-07-14 12:00:00,438.87,439.81,438.83,439.41,28862.0,426.5954,427.5092,426.5566,427.1203,28862.0
2023-07-14 12:10:00,439.6,440.98,439.42,440.93,34429.0,427.305,428.6464,427.1301,428.5978,34429.0
2023-07-14 12:20:00,441.26,442.04,441.22,441.31,13299.0,428.9186,429.6768,428.8797,428.9672,13299.0
2023-07-14 12:30:00,441.36,442.42,440.26,440.46,14991.0,429.0158,430.0462,427.9466,428.141,14991.0
2023-07-14 12:40:00,440.56,441.42,440.34,440.96,12866.0,428.2382,429.0741,428.0243,428.627,12866.0
2023-07-14 12:50:00,441.05,441.19,440.48,440.91,13662.0,428.7145,428.8506,428.1604,428.5784,13662.0
2023-07-14 13:00:00,440.72,440.82,438.99,438.99,10065.0,428.3937,428.4909,426.7121,426.7121,10065.0
2023-07-14 13:10:00,439.05,439.91,438.9,439.68,12570.0,426.7704,427.6064,426.6246,427.3828,12570.0
2023-07-14 13:20:00,439.81,440.03,439.21,439.8,10223.0,427.5092,427.723,426.9259,427.4994,10223.0
2023-07-14 13:30:00,439.92,440.75,439.62,440.43,27838.0,427.6161,428.4229,427.3245,428.1118,27838.0
2023-07-14 13:40:00,440.55,440.76,440.07,440.32,18876.0,428.2285,428.4326,427.7619,428.0049,18876.0
2023-07-14 13:50:00,440.42,440.85,440.04,440.75,41755.0,428.1021,428.5201,427.7327,428.4229,41755.0
2023-07-14 14:00:00,440.76,441.61,440.66,441.18,14848.0,428.4326,429.2588,428.3354,428.8408,14848.0
2023-07-14 14:10:00,441.23,442.0,440.95,441.26,13009.0,428.8894,429.6379,428.6173,428.9186,13009.0
2023-07-14 14:20:00,441.15,441.56,440.87,440.87,20462.0,428.8117,429.2102,428.5395,428.5395,20462.0
2023-07-14 14:30:00,440.96,441.0,439.7,440.0,24980.0,428.627,428.6659,427.4022,427.6938,24980.0
2023-07-14 14:40:00,439.93,440.41,439.72,439.87,34527.0,427.6258,428.0924,427.4217,427.5675,34527.0
2023-07-14 14:50:00,439.8,440.11,439.54,439.72,19458.0,427.4994,427.8008,427.2467,427.4217,19458.0
2023-07-14 15:00:00,439.74,440.06,439.12,440.06,20922.0,427.4411,427.7522,426.8385,427.7522,20922.0
2023-07-14 15:10:00,440.03,440.34,439.83,439.96,19665.0,427.723,428.0243,427.5286,427.655,19665.0
2023-07-14 15:20:00,440.06,440.15,439.41,439.78,28758.0,427.7522,427.8396,427.1203,427.48,28758.0
2023-07-14 15:30:00,439.77,439.88,438.93,438.99,22798.0,427.4703,427.5772,426.6538,426.7121,22798.0
2023-07-14 15:40:00,439.0,439.0,438.45,438.82,37898.0,426.7218,426.7218,426.1872,426.5468,37898.0
2023-07-14 15:50:00,438.74,439.19,438.36,438.53,154511.0,426.4691,426.9065,426.0997,426.265,154511.0
2023-07-17 09:30:00,435.47,437.88,434.65,437.88,22260.0,423.2905,425.6331,422.4935,425.6331,22260.0
2023-07-17 09:40:00,438.23,438.23,435.71,436.22,17496.0,425.9733,425.9733,423.5238,424.0196,17496.0
2023-07-17 09:50:00,436.22,436.81,435.14,435.45,12704.0,424.0196,424.5931,422.9698,423.2711,12704.0
2023-07-17 10:00:00,435.35,437.56,435.01,437.06,35533.0,423.1739,425.3221,422.8434,424.8361,35533.0
2023-07-17 10:10:00,436.95,437.82,436.04,437.82,38573.0,424.7291,425.5748,423.8446,425.5748,38573.0
2023-07-17 10:20:00,437.9,438.28,437.17,437.24,41353.0,425.6526,426.0219,424.943,425.011,41353.0
2023-07-17 10:30:00,437.32,437.61,436.6,437.59,30653.0,425.0888,425.3707,424.3889,425.3512,30653.0
2023-07-17 10:40:00,437.61,438.57,436.73,438.04,37314.0,425.3707,426.3038,424.5153,425.7887,37314.0
2023-07-17 10:50:00,438.04,438.59,437.59,437.88,15323.0,425.7887,426.3233,425.3512,425.6331,15323.0
2023-07-17 11:00:00,437.99,438.47,436.46,437.16,14851.0,425.7401,426.2066,424.2529,424.9333,14851.0
2023-07-17 11:10:00,437.17,437.6,436.55,437.12,18719.0,424.943,425.361,424.3403,424.8944,18719.0
2023-07-17 11:20:00,437.12,437.34,436.45,436.66,16961.0,424.8944,425.1082,424.2431,424.4473,16961.0
2023-07-17 11:30:00,436.53,437.43,436.32,437.31,16367.0,424.3209,425.1957,424.1168,425.0791,16367.0
2023-07-17 11:40:00,437.35,437.51,436.88,437.05,18262.0,425.118,425.2735,424.6611,424.8264,18262.0
2023-07-17 11:50:00,437.0,437.33,436.78,437.33,15319.0,424.7777,425.0985,424.5639,425.0985,15319.0
2023-07-17 12:00:00,437.11,437.47,436.85,436.97,17586.0,424.8847,425.2346,424.6319,424.7486,17586.0
2023-07-17 12:10:00,436.83,437.32,436.42,436.42,15333.0,424.6125,425.0888,424.214,424.214,15333.0
2023-07-17 12:20:00,436.5,437.18,436.38,437.01,16801.0,424.2917,424.9527,424.1751,424.7875,16801.0
2023-07-17 12:30:00,436.86,436.86,436.35,436.75,16580.0,424.6417,424.6417,424.1459,424.5347,16580.0
2023-07-17 12:40:00,436.75,437.76,436.75,437.06,20978.0,424.5347,425.5165,424.5347,424.8361,20978.0
2023-07-17 12:50:00,437.06,437.46,436.81,437.15,7584.0,424.8361,425.2249,424.5931,424.9236,7584.0
2023-07-17 13:00:00,437.02,437.12,436.54,436.54,8761.0,424.7972,424.8944,424.3306,424.3306,8761.0
2023-07-17 13:10:00,436.66,437.09,436.49,436.98,28415.0,424.4473,424.8652,424.282,424.7583,28415.0
2023-07-17 13:20:00,437.04,437.37,436.97,437.02,9843.0,424.8166,425.1374,424.7486,424.7972,9843.0
2023-07-17 13:30:00,437.04,437.23,436.88,437.23,12090.0,424.8166,425.0013,424.6611,425.0013,12090.0
2023-07-17 13:40:00,437.19,437.58,436.93,437.46,10030.0,424.9624,425.3415,424.7097,425.2249,10030.0
2023-07-17 13:50:00,437.57,437.68,436.88,437.13,10064.0,425.3318,425.4387,424.6611,424.9041,10064.0
2023-07-17 14:00:00,437.14,437.37,436.83,437.13,7033.0,424.9138,425.1374,424.6125,424.9041,7033.0
2023-07-17 14:10:00,437.07,437.6,437.05,437.15,10635.0,424.8458,425.361,424.8264,424.9236,10635.0
2023-07-17 14:20:00,437.14,437.75,437.1,437.66,13183.0,424.9138,425.5068,424.875,425.4193,13183.0
2023-07-17 14:30:00,437.69,438.16,437.6,437.91,12992.0,425.4485,425.9053,425.361,425.6623,12992.0
2023-07-17 14:40:00,437.98,438.05,437.31,437.53,13635.0,425.7303,425.7984,425.0791,425.2929,13635.0
2023-07-17 14:50:00,437.54,437.56,437.13,437.19,13953.0,425.3026,425.3221,424.9041,424.9624,13953.0
2023-07-17 15:00:00,437.1,437.23,436.7,437.03,19169.0,424.875,425.0013,424.4861,424.8069,19169.0
2023-07-17 15:10:00,437.02,437.45,436.96,437.43,17098.0,424.7972,425.2152,424.7389,425.1957,17098.0
2023-07-17 15:20:00,437.61,437.85,437.2,437.42,12494.0,425.3707,425.604,424.9722,425.186,12494.0
2023-07-17 15:30:00,437.3,437.63,436.97,437.05,28502.0,425.0694,425.3901,424.7486,424.8264,28502.0
2023-07-17 15:40:00,437.04,438.41,436.88,438.18,31324.0,424.8166,426.1483,424.6611,425.9247,31324.0
2023-07-17 15:50:00,438.16,438.16,436.81,437.12,92417.0,425.9053,425.9053,424.5931,424.8944,92417.0
2023-07-18 09:30:00,441.26,442.15,438.2,442.15,41559.0,428.9186,429.7837,425.9442,429.7837,41559.0
2023-07-18 09:40:00,442.68,444.8,441.61,444.41,29396.0,430.2989,432.3596,429.2588,431.9805,29396.0
2023-07-18 09:50:00,444.94,447.6,444.81,447.12,52617.0,432.4957,435.0813,432.3693,434.6147,52617.0
2023-07-18 10:00:00,447.08,448.91,447.01,448.78,50388.0,434.5758,436.3546,434.5078,436.2283,50388.0
2023-07-18 10:10:00,448.83,449.18,446.5,447.62,72650.0,436.2769,436.6171,434.012,435.1007,72650.0
2023-07-18 10:20:00,447.65,447.65,446.22,446.43,21088.0,435.1299,435.1299,433.7399,433.944,21088.0
2023-07-18 10:30:00,446.43,448.29,446.12,448.15,16367.0,433.944,435.752,433.6427,435.6159,16367.0
2023-07-18 10:40:00,448.06,448.59,446.92,448.59,17083.0,435.5284,436.0436,434.4203,436.0436,17083.0
2023-07-18 10:50:00,448.49,449.11,447.63,448.65,40219.0,435.9464,436.5491,435.1104,436.1019,40219.0
2023-07-18 11:00:00,448.64,449.48,448.22,449.18,47827.0,436.0922,436.9087,435.6839,436.6171,47827.0
2023-07-18 11:10:00,449.17,449.46,448.47,448.8,22790.0,436.6074,436.8893,435.9269,436.2477,22790.0
2023-07-18 11:20:00,448.96,449.98,448.85,449.6,18161.0,436.4032,437.3947,436.2963,437.0253,18161.0
2023-07-18 11:30:00,449.53,449.53,448.48,448.88,11955.0,436.9573,436.9573,435.9367,436.3255,11955.0
2023-07-18 11:40:00,448.74,449.53,448.57,449.29,16730.0,436.1894,436.9573,436.0242,436.724,16730.0
2023-07-18 11:50:00,449.29,449.4,447.68,448.05,33769.0,436.724,436.8309,435.159,435.5187,33769.0
2023-07-18 12:00:00,447.91,448.05,446.91,447.14,8016.0,435.3826,435.5187,434.4106,434.6341,8016.0
2023-07-18 12:10:00,446.9,447.2,446.07,446.07,7520.0,434.4009,434.6925,433.5941,433.5941,7520.0
2023-07-18 12:20:00,446.05,446.47,445.37,445.37,12730.0,433.5746,433.9829,432.9137,432.9137,12730.0
2023-07-18 12:30:00,445.16,446.11,444.85,446.06,11788.0,432.7095,433.633,432.4082,433.5844,11788.0
2023-07-18 12:40:00,446.09,446.24,445.68,445.84,6661.0,433.6135,433.7593,433.215,433.3705,6661.0
2023-07-18 12:50:00,445.98,448.0,445.88,448.0,12010.0,433.5066,435.4701,433.4094,435.4701,12010.0
2023-07-18 13:00:00,447.87,448.05,447.01,447.64,12573.0,435.3437,435.5187,434.5078,435.1202,12573.0
2023-07-18 13:10:00,447.5,447.69,446.78,447.22,9671.0,434.9841,435.1688,434.2842,434.7119,9671.0
2023-07-18 13:20:00,447.29,448.0,447.21,447.32,8972.0,434.78,435.4701,434.7022,434.8091,8972.0
2023-07-18 13:30:00,447.48,447.64,446.03,446.32,12399.0,434.9646,435.1202,433.5552,433.8371,12399.0
2023-07-18 13:40:00,446.38,446.52,445.79,446.0,13883.0,433.8954,434.0315,433.3219,433.526,13883.0
2023-07-18 13:50:00,445.87,445.93,445.56,445.85,10019.0,433.3997,433.458,433.0983,433.3802,10019.0
2023-07-18 14:00:00,445.73,445.73,445.23,445.27,7874.0,433.2636,433.2636,432.7776,432.8164,7874.0
2023-07-18 14:10:00,445.39,445.77,444.89,445.21,20594.0,432.9331,433.3025,432.4471,432.7581,20594.0
2023-07-18 14:20:00,445.3,445.85,445.19,445.85,6033.0,432.8456,433.3802,432.7387,433.3802,6033.0
2023-07-18 14:30:00,445.86,445.94,444.86,445.28,11691.0,433.3899,433.4677,432.4179,432.8262,11691.0
2023-07-18 14:40:00,445.42,446.12,445.31,446.1,13016.0,432.9623,433.6427,432.8553,433.6232,13016.0
2023-07-18 14:50:00,446.02,446.02,444.66,444.97,12293.0,433.5455,433.5455,432.2235,432.5248,12293.0
2023-07-18 15:00:00,444.9,445.19,444.59,444.83,10720.0,432.4568,432.7387,432.1555,432.3888,10720.0
2023-07-18 15:10:00,444.83,445.64,444.74,445.06,19812.0,432.3888,433.1761,432.3013,432.6123,19812.0
2023-07-18 15:20:00,445.09,445.64,444.98,445.48,18813.0,432.6415,433.1761,432.5346,433.0206,18813.0
2023-07-18 15:30:00,445.44,445.87,445.05,445.63,33098.0,432.9817,433.3997,432.6026,433.1664,33098.0
2023-07-18 15:40:00,445.65,446.37,445.33,446.15,48059.0,433.1858,433.8857,432.8748,433.6718,48059.0
2023-07-18 15:50:00,446.32,446.37,443.54,443.83,146067.0,433.8371,433.8857,431.1348,431.4167,146067.0
2023-07-19 09:30:00,475.0,480.96,470.69,476.96,220575.0,461.7149,467.5083,457.5255,463.6201,220575.0
2023-07-19 09:40:00,477.26,478.21,474.53,476.57,68043.0,463.9117,464.8352,461.2581,463.241,68043.0
2023-07-19 09:50:00,476.59,479.6,475.3,475.49,58622.0,463.2605,466.1863,462.0066,462.1912,58622.0
2023-07-19 10:00:00,475.5,475.5,472.23,475.49,50486.0,462.201,462.201,459.0224,462.1912,50486.0
2023-07-19 10:10:00,475.4,475.46,472.89,473.77,73828.0,462.1038,462.1621,459.664,460.5193,73828.0
2023-07-19 10:20:00,473.77,474.88,472.47,473.21,46080.0,460.5193,461.5983,459.2557,459.975,46080.0
2023-07-19 10:30:00,472.77,473.73,469.67,471.49,69723.0,459.5473,460.4805,456.534,458.3031,69723.0
2023-07-19 10:40:00,471.21,471.66,467.65,468.61,44708.0,458.0309,458.4684,454.5705,455.5037,44708.0
2023-07-19 10:50:00,468.61,469.62,468.03,469.56,21663.0,455.5037,456.4854,454.9399,456.4271,21663.0
2023-07-19 11:00:00,469.39,469.7,465.61,466.0,40443.0,456.2618,456.5632,452.5876,452.9667,40443.0
2023-07-19 11:10:00,465.29,466.99,464.71,466.89,21090.0,452.2765,453.929,451.7127,453.8318,21090.0
2023-07-19 11:20:00,466.92,466.92,465.51,466.0,18725.0,453.8609,453.8609,452.4904,452.9667,18725.0
2023-07-19 11:30:00,466.12,466.65,465.46,465.9,26558.0,453.0833,453.5985,452.4418,452.8695,26558.0
2023-07-19 11:40:00,465.93,468.43,465.68,468.43,27345.0,452.8986,455.3287,452.6556,455.3287,27345.0
2023-07-19 11:50:00,468.33,470.31,468.33,469.73,39546.0,455.2315,457.1561,455.2315,456.5923,39546.0
2023-07-19 12:00:00,469.77,470.14,467.86,468.5,27061.0,456.6312,456.9909,454.7746,455.3967,27061.0
2023-07-19 12:10:00,468.44,469.15,468.0,468.92,22491.0,455.3384,456.0286,454.9107,455.805,22491.0
2023-07-19 12:20:00,469.09,470.6,468.88,469.97,24364.0,455.9702,457.438,455.7661,456.8256,24364.0
2023-07-19 12:30:00,470.1,470.34,468.95,469.55,15011.0,456.952,457.1853,455.8342,456.4174,15011.0
2023-07-19 12:40:00,469.45,470.19,468.48,468.53,17006.0,456.3202,457.0395,455.3773,455.4259,17006.0
2023-07-19 12:50:00,468.55,469.02,468.0,469.0,16771.0,455.4453,455.9022,454.9107,455.8828,16771.0
2023-07-19 13:00:00,468.95,469.27,468.0,468.98,92519.0,455.8342,456.1452,454.9107,455.8633,92519.0
2023-07-19 13:10:00,469.06,469.94,468.65,468.94,57868.0,455.9411,456.7965,455.5425,455.8244,57868.0
2023-07-19 13:20:00,469.09,469.31,468.59,469.24,12543.0,455.9702,456.1841,455.4842,456.116,12543.0
2023-07-19 13:30:00,469.45,469.81,468.71,469.25,13433.0,456.3202,456.6701,455.6009,456.1258,13433.0
2023-07-19 13:40:00,469.13,469.38,468.6,468.96,31381.0,456.0091,456.2521,455.4939,455.8439,31381.0
2023-07-19 13:50:00,468.96,469.16,467.26,467.45,18322.0,455.8439,456.0383,454.1914,454.3761,18322.0
2023-07-19 14:00:00,467.49,467.9,466.15,466.25,17865.0,454.415,454.8135,453.1125,453.2097,17865.0
2023-07-19 14:10:00,466.24,467.27,466.02,466.24,16116.0,453.1999,454.2011,452.9861,453.1999,16116.0
2023-07-19 14:20:00,466.44,466.8,466.3,466.37,16848.0,453.3944,453.7443,453.2583,453.3263,16848.0
2023-07-19 14:30:00,466.49,467.14,466.2,466.6,21234.0,453.443,454.0748,453.1611,453.5499,21234.0
2023-07-19 14:40:00,466.39,466.76,465.0,465.0,24550.0,453.3458,453.7054,451.9946,451.9946,24550.0
2023-07-19 14:50:00,465.09,465.28,464.27,465.2,28190.0,452.0821,452.2668,451.285,452.189,28190.0
2023-07-19 15:00:00,465.18,465.4,464.73,464.97,19976.0,452.1696,452.3834,451.7322,451.9655,19976.0
2023-07-19 15:10:00,464.99,465.56,464.66,465.42,19798.0,451.9849,452.539,451.6641,452.4029,19798.0
2023-07-19 15:20:00,465.35,465.35,463.86,464.07,25074.0,452.3348,452.3348,450.8865,451.0906,25074.0
2023-07-19 15:30:00,463.98,463.98,463.09,463.3,29105.0,451.0032,451.0032,450.138,450.3422,29105.0
2023-07-19 15:40:00,463.49,463.83,463.11,463.11,38738.0,450.5269,450.8574,450.1575,450.1575,38738.0
2023-07-19 15:50:00,463.35,463.77,462.87,463.21,136581.0,450.3908,450.799,449.9242,450.2547,136581.0
2023-07-20 09:30:00,469.2,473.6,467.07,469.73,72838.0,456.0772,460.3541,454.0067,456.5923,72838.0
2023-07-20 09:40:00,469.56,470.72,468.8,469.37,41653.0,456.4271,457.5546,455.6883,456.2424,41653.0
2023-07-20 09:50:00,469.3,471.11,467.51,470.45,57496.0,456.1744,457.9337,454.4344,457.2922,57496.0
2023-07-20 10:00:00,470.86,472.4,470.34,470.63,31541.0,457.6907,459.1877,457.1853,457.4672,31541.0
2023-07-20 10:10:00,470.73,472.07,468.87,471.7,28422.0,457.5644,458.8669,455.7564,458.5072,28422.0
2023-07-20 10:20:00,471.52,472.79,470.65,471.81,19539.0,458.3323,459.5668,457.4866,458.6142,19539.0
2023-07-20 10:30:00,472.07,472.15,470.21,470.71,11566.0,458.8669,458.9447,457.0589,457.5449,11566.0
2023-07-20 10:40:00,470.44,473.14,470.26,472.76,22907.0,457.2825,459.907,457.1075,459.5376,22907.0
2023-07-20 10:50:00,472.76,473.47,472.23,472.23,20629.0,459.5376,460.2277,459.0224,459.0224,20629.0
2023-07-20 11:00:00,472.12,472.98,471.08,471.31,23888.0,458.9155,459.7514,457.9046,458.1281,23888.0
2023-07-20 11:10:00,471.23,471.97,470.74,470.9,20744.0,458.0504,458.7697,457.5741,457.7296,20744.0
2023-07-20 11:20:00,470.9,472.72,470.57,472.62,21851.0,457.7296,459.4987,457.4088,459.4015,21851.0
2023-07-20 11:30:00,472.53,472.9,471.98,472.13,14722.0,459.314,459.6737,458.7794,458.9252,14722.0
2023-07-20 11:40:00,472.28,472.76,471.99,472.76,13427.0,459.071,459.5376,458.7891,459.5376,13427.0
2023-07-20 11:50:00,472.66,473.21,472.24,472.54,13277.0,459.4404,459.975,459.0321,459.3237,13277.0
2023-07-20 12:00:00,472.57,473.55,471.94,473.12,15085.0,459.3529,460.3055,458.7405,459.8875,15085.0
2023-07-20 12:10:00,473.27,474.81,473.17,474.81,32807.0,460.0333,461.5303,459.9361,461.5303,32807.0
2023-07-20 12:20:00,474.94,475.29,474.25,474.37,22390.0,461.6566,461.9968,460.9859,461.1026,22390.0
2023-07-20 12:30:00,474.23,474.89,473.83,474.8,15508.0,460.9665,461.608,460.5777,461.5205,15508.0
2023-07-20 12:40:00,474.83,475.71,474.82,475.44,11232.0,461.5497,462.4051,461.54,462.1426,11232.0
2023-07-20 12:50:00,475.45,475.45,474.72,475.06,8529.0,462.1524,462.1524,461.4428,461.7733,8529.0
2023-07-20 13:00:00,474.9,475.2,474.62,474.63,13580.0,461.6177,461.9094,461.3456,461.3553,13580.0
2023-07-20 13:10:00,474.74,475.56,474.66,475.46,13950.0,461.4622,462.2593,461.3845,462.1621,13950.0
2023-07-20 13:20:00,475.46,475.53,474.6,474.63,8466.0,462.1621,462.2301,461.3261,461.3553,8466.0
2023-07-20 13:30:00,474.84,475.28,474.54,475.08,11943.0,461.5594,461.9871,461.2678,461.7927,11943.0
2023-07-20 13:40:00,475.05,475.62,474.93,475.35,12339.0,461.7635,462.3176,461.6469,462.0552,12339.0
2023-07-20 13:50:00,475.44,475.87,474.83,475.59,15747.0,462.1426,462.5606,461.5497,462.2884,15747.0
2023-07-20 14:00:00,475.7,476.81,475.35,476.44,25924.0,462.3954,463.4743,462.0552,463.1147,25924.0
2023-07-20 14:10:00,476.33,476.99,475.79,476.74,27738.0,463.0077,463.6493,462.4828,463.4063,27738.0
2023-07-20 14:20:00,476.74,476.74,475.02,475.13,16121.0,463.4063,463.4063,461.7344,461.8413,16121.0
2023-07-20 14:30:00,475.0,476.53,475.0,476.47,14084.0,461.7149,463.2022,461.7149,463.1438,14084.0
2023-07-20 14:40:00,476.32,476.93,476.13,476.78,17384.0,462.998,463.591,462.8133,463.4452,17384.0
2023-07-20 14:50:00,476.78,477.45,476.49,477.4,23331.0,463.4452,464.0964,463.1633,464.0478,23331.0
2023-07-20 15:00:00,477.38,477.64,476.49,477.64,21910.0,464.0284,464.2811,463.1633,464.2811,21910.0
2023-07-20 15:10:00,477.66,478.28,476.7,477.52,39486.0,464.3005,464.9032,463.3674,464.1645,39486.0
2023-07-20 15:20:00,477.61,477.79,475.73,476.74,21943.0,464.2519,464.4269,462.4245,463.4063,21943.0
2023-07-20 15:30:00,476.79,477.38,476.13,476.88,34976.0,463.4549,464.0284,462.8133,463.5424,34976.0
2023-07-20 15:40:00,476.8,477.46,476.28,476.36,46869.0,463.4646,464.1061,462.9591,463.0369,46869.0
2023-07-20 15:50:00,476.4,476.82,475.73,475.76,164276.0,463.0758,463.484,462.4245,462.4537,164276.0
2023-07-21 09:30:00,478.29,479.24,474.9,476.04,52075.0,464.9129,465.8364,461.6177,462.7259,52075.0
2023-07-21 09:40:00,475.85,478.08,475.24,478.08,20261.0,462.5412,464.7088,461.9482,464.7088,20261.0
2023-07-21 09:50:00,478.17,479.63,477.75,479.13,15065.0,464.7963,466.2155,464.388,465.7294,15065.0
2023-07-21 10:00:00,478.96,480.07,477.4,478.27,29356.0,465.5642,466.6431,464.0478,464.8935,29356.0
2023-07-21 10:10:00,478.44,478.73,476.8,477.72,17564.0,465.0587,465.3406,463.4646,464.3589,17564.0
2023-07-21 10:20:00,477.8,478.72,477.65,478.56,9505.0,464.4366,465.3309,464.2908,465.1754,9505.0
2023-07-21 10:30:00,478.72,479.18,477.31,478.38,18772.0,465.3309,465.778,463.9603,465.0004,18772.0
2023-07-21 10:40:00,478.32,479.12,477.71,478.26,15921.0,464.9421,465.7197,464.3491,464.8838,15921.0
2023-07-21 10:50:00,478.08,478.25,476.41,476.67,16538.0,464.7088,464.874,463.0855,463.3382,16538.0
2023-07-21 11:00:00,476.62,478.14,476.38,477.24,22307.0,463.2896,464.7671,463.0563,463.8923,22307.0
2023-07-21 11:10:00,477.39,477.72,476.52,476.85,14052.0,464.0381,464.3589,463.1924,463.5132,14052.0
2023-07-21 11:20:00,476.84,476.86,475.57,476.6,17645.0,463.5035,463.5229,462.269,463.2702,17645.0
2023-07-21 11:30:00,476.59,477.52,476.59,477.22,15576.0,463.2605,464.1645,463.2605,463.8729,15576.0
2023-07-21 11:40:00,477.03,478.12,476.55,478.12,8918.0,463.6882,464.7477,463.2216,464.7477,8918.0
2023-07-21 11:50:00,478.25,478.34,477.14,477.14,12680.0,464.874,464.9615,463.7951,463.7951,12680.0
2023-07-21 12:00:00,476.92,476.93,476.18,476.54,7037.0,463.5812,463.591,462.8619,463.2119,7037.0
2023-07-21 12:10:00,476.54,476.54,475.5,475.81,10027.0,463.2119,463.2119,462.201,462.5023,10027.0
2023-07-21 12:20:00,475.83,477.03,475.67,476.81,5932.0,462.5217,463.6882,462.3662,463.4743,5932.0
2023-07-21 12:30:00,476.79,477.27,476.64,477.11,4156.0,463.4549,463.9215,463.3091,463.7659,4156.0
2023-07-21 12:40:00,476.98,476.98,475.91,476.24,12747.0,463.6396,463.6396,462.5995,462.9203,12747.0
2023-07-21 12:50:00,475.99,477.31,475.99,477.06,7570.0,462.6773,463.9603,462.6773,463.7173,7570.0
2023-07-21 13:00:00,477.05,477.59,476.98,477.57,4442.0,463.7076,464.2325,463.6396,464.2131,4442.0
2023-07-21 13:10:00,477.52,478.47,477.51,477.8,17738.0,464.1645,465.0879,464.1547,464.4366,17738.0
2023-07-21 13:20:00,477.87,477.87,476.71,477.03,14708.0,464.5047,464.5047,463.3771,463.6882,14708.0
2023-07-21 13:30:00,477.19,477.56,476.93,477.11,11877.0,463.8437,464.2033,463.591,463.7659,11877.0
2023-07-21 13:40:00,477.22,477.73,476.51,476.71,13032.0,463.8729,464.3686,463.1827,463.3771,13032.0
2023-07-21 13:50:00,476.71,476.72,475.72,475.89,18005.0,463.3771,463.3868,462.4148,462.5801,18005.0
2023-07-21 14:00:00,475.72,476.82,475.72,476.75,15653.0,462.4148,463.484,462.4148,463.416,15653.0
2023-07-21 14:10:00,476.68,476.74,475.92,475.92,9260.0,463.348,463.4063,462.6092,462.6092,9260.0
2023-07-21 14:20:00,476.26,476.47,475.84,476.27,9217.0,462.9397,463.1438,462.5315,462.9494,9217.0
2023-07-21 14:30:00,476.27,476.6,475.98,476.43,8876.0,462.9494,463.2702,462.6675,463.1049,8876.0
2023-07-21 14:40:00,476.49,476.72,476.07,476.64,8935.0,463.1633,463.3868,462.755,463.3091,8935.0
2023-07-21 14:50:00,476.62,476.81,476.44,476.63,4812.0,463.2896,463.4743,463.1147,463.2994,4812.0
2023-07-21 15:00:00,476.56,477.09,476.37,476.91,12775.0,463.2313,463.7465,463.0466,463.5715,12775.0
2023-07-21 15:10:00,476.96,477.29,476.83,476.93,11196.0,463.6201,463.9409,463.4938,463.591,11196.0
2023-07-21 15:20:00,476.83,476.92,476.25,476.63,12404.0,463.4938,463.5812,462.93,463.2994,12404.0
2023-07-21 15:30:00,476.63,477.05,476.06,476.6,17869.0,463.2994,463.7076,462.7453,463.2702,17869.0
2023-07-21 15:40:00,476.58,477.43,476.23,477.06,30342.0,463.2508,464.077,462.9105,463.7173,30342.0
2023-07-21 15:50:00,477.27,478.27,475.12,475.94,175955.0,463.9215,464.8935,461.8316,462.6287,175955.0
2023-07-24 09:30:00,471.97,474.65,470.38,471.52,43254.0,458.7697,461.3747,457.2242,458.3323,43254.0
2023-07-24 09:40:00,471.73,473.43,471.72,472.84,8919.0,458.5364,460.1889,458.5267,459.6154,8919.0
2023-07-24 09:50:00,472.73,474.82,472.73,473.5,20004.0,459.5084,461.54,459.5084,460.2569,20004.0
2023-07-24 10:00:00,473.74,475.31,473.29,473.79,15953.0,460.4902,462.0163,460.0528,460.5388,15953.0
2023-07-24 10:10:00,473.85,474.15,472.58,472.91,14049.0,460.5971,460.8887,459.3626,459.6834,14049.0
2023-07-24 10:20:00,473.02,473.52,472.3,472.59,15334.0,459.7903,460.2763,459.0905,459.3723,15334.0
2023-07-24 10:30:00,472.77,472.87,471.65,472.46,24648.0,459.5473,459.6445,458.4586,459.246,24648.0
2023-07-24 10:40:00,472.74,473.15,472.66,473.1,3732.0,459.5182,459.9167,459.4404,459.8681,3732.0
2023-07-24 10:50:00,473.06,473.98,472.63,473.98,16263.0,459.8292,460.7235,459.4112,460.7235,16263.0
2023-07-24 11:00:00,474.12,474.63,473.69,474.06,5136.0,460.8596,461.3553,460.4416,460.8012,5136.0
2023-07-24 11:10:00,474.05,474.35,473.16,473.44,8740.0,460.7915,461.0831,459.9264,460.1986,8740.0
2023-07-24 11:20:00,473.45,473.53,472.26,472.29,5570.0,460.2083,460.2861,459.0516,459.0807,5570.0
2023-07-24 11:30:00,472.39,472.78,471.98,472.78,6096.0,459.1779,459.557,458.7794,459.557,6096.0
2023-07-24 11:40:00,472.59,473.94,472.59,472.99,18427.0,459.3723,460.6846,459.3723,459.7612,18427.0
2023-07-24 11:50:00,473.02,473.15,471.88,472.47,28376.0,459.7903,459.9167,458.6822,459.2557,28376.0
2023-07-24 12:00:00,472.68,472.81,472.29,472.44,6940.0,459.4598,459.5862,459.0807,459.2265,6940.0
2023-07-24 12:10:00,472.43,473.18,472.42,473.06,9562.0,459.2168,459.9458,459.2071,459.8292,9562.0
2023-07-24 12:20:00,472.92,473.08,472.3,472.57,8966.0,459.6931,459.8486,459.0905,459.3529,8966.0
2023-07-24 12:30:00,472.7,472.7,472.09,472.49,8999.0,459.4793,459.4793,458.8863,459.2751,8999.0
2023-07-24 12:40:00,472.37,472.52,471.76,471.76,15677.0,459.1585,459.3043,458.5656,458.5656,15677.0
2023-07-24 12:50:00,471.77,471.97,471.29,471.77,15948.0,458.5753,458.7697,458.1087,458.5753,15948.0
2023-07-24 13:00:00,471.72,471.72,470.93,471.02,5429.0,458.5267,458.5267,457.7588,457.8463,5429.0
2023-07-24 13:10:00,471.1,472.03,470.91,471.87,4880.0,457.924,458.828,457.7393,458.6725,4880.0
2023-07-24 13:20:00,471.92,472.1,471.27,471.69,6572.0,458.7211,458.8961,458.0893,458.4975,6572.0
2023-07-24 13:30:00,471.56,472.53,471.56,472.4,6539.0,458.3712,459.314,458.3712,459.1877,6539.0
2023-07-24 13:40:00,472.26,472.73,471.95,471.95,5314.0,459.0516,459.5084,458.7502,458.7502,5314.0
2023-07-24 13:50:00,471.64,471.85,471.54,471.85,3392.0,458.4489,458.653,458.3517,458.653,3392.0
2023-07-24 14:00:00,471.99,472.15,471.54,471.56,10050.0,458.7891,458.9447,458.3517,458.3712,10050.0
2023-07-24 14:10:00,471.56,471.87,470.98,471.18,6975.0,458.3712,458.6725,457.8074,458.0018,6975.0
2023-07-24 14:20:00,471.07,471.55,470.51,470.63,15948.0,457.8949,458.3614,457.3505,457.4672,15948.0
2023-07-24 14:30:00,470.5,470.5,469.52,470.02,21323.0,457.3408,457.3408,456.3882,456.8742,21323.0
2023-07-24 14:40:00,470.02,470.65,469.82,470.6,6853.0,456.8742,457.4866,456.6798,457.438,6853.0
2023-07-24 14:50:00,470.58,470.6,470.05,470.38,5530.0,457.4186,457.438,456.9034,457.2242,5530.0
2023-07-24 15:00:00,470.45,470.48,469.8,469.95,9907.0,457.2922,457.3214,456.6604,456.8062,9907.0
2023-07-24 15:10:00,469.84,470.14,469.41,469.97,14998.0,456.6993,456.9909,456.2813,456.8256,14998.0
2023-07-24 15:20:00,469.94,470.16,469.74,469.98,7926.0,456.7965,457.0103,456.6021,456.8353,7926.0
2023-07-24 15:30:00,470.06,470.78,469.75,470.38,21197.0,456.9131,457.613,456.6118,457.2242,21197.0
2023-07-24 15:40:00,470.55,471.77,470.07,471.54,21411.0,457.3894,458.5753,456.9228,458.3517,21411.0
2023-07-24 15:50:00,471.64,471.68,470.94,471.16,76267.0,458.4489,458.4878,457.7685,457.9823,76267.0
2023-07-25 09:30:00,472.94,477.58,472.21,477.57,31934.0,459.7126,464.2228,459.003,464.2131,31934.0
2023-07-25 09:40:00,477.55,477.6,474.35,474.74,14664.0,464.1936,464.2422,461.0831,461.4622,14664.0
2023-07-25 09:50:00,475.2,478.49,475.2,477.53,17033.0,461.9094,465.1073,461.9094,464.1742,17033.0
2023-07-25 10:00:00,477.22,477.32,475.36,475.6,18195.0,463.8729,463.9701,462.0649,462.2982,18195.0
2023-07-25 10:10:00,475.39,476.33,474.42,474.6,18957.0,462.094,463.0077,461.1512,461.3261,18957.0
2023-07-25 10:20:00,474.62,474.88,472.97,474.54,13387.0,461.3456,461.5983,459.7417,461.2678,13387.0
2023-07-25 10:30:00,474.63,474.78,473.45,473.83,9156.0,461.3553,461.5011,460.2083,460.5777,9156.0
2023-07-25 10:40:00,474.04,475.02,473.87,474.66,12557.0,460.7818,461.7344,460.6165,461.3845,12557.0
2023-07-25 10:50:00,474.48,476.11,474.39,475.62,8228.0,461.2095,462.7939,461.122,462.3176,8228.0
2023-07-25 11:00:00,475.63,476.46,475.63,476.04,8305.0,462.3273,463.1341,462.3273,462.7259,8305.0
2023-07-25 11:10:00,476.03,476.2,475.26,475.4,10768.0,462.7161,462.8814,461.9677,462.1038,10768.0
2023-07-25 11:20:00,475.57,475.57,474.65,475.1,5001.0,462.269,462.269,461.3747,461.8121,5001.0
2023-07-25 11:30:00,475.09,475.58,474.85,475.5,8303.0,461.8024,462.2787,461.5691,462.201,8303.0
2023-07-25 11:40:00,475.36,475.36,474.22,474.65,20560.0,462.0649,462.0649,460.9568,461.3747,20560.0
2023-07-25 11:50:00,474.68,475.43,474.6,475.11,15282.0,461.4039,462.1329,461.3261,461.8219,15282.0
2023-07-25 12:00:00,475.11,475.28,474.67,474.98,13747.0,461.8219,461.9871,461.3942,461.6955,13747.0
2023-07-25 12:10:00,475.12,475.28,474.66,474.8,17030.0,461.8316,461.9871,461.3845,461.5205,17030.0
2023-07-25 12:20:00,474.79,475.04,474.35,475.04,16538.0,461.5108,461.7538,461.0831,461.7538,16538.0
2023-07-25 12:30:00,475.01,475.01,474.09,474.1,17694.0,461.7247,461.7247,460.8304,460.8401,17694.0
2023-07-25 12:40:00,474.2,474.49,473.64,474.34,5088.0,460.9373,461.2192,460.393,461.0734,5088.0
2023-07-25 12:50:00,474.38,475.98,474.38,475.96,5055.0,461.1123,462.6675,461.1123,462.6481,5055.0
2023-07-25 13:00:00,476.12,476.46,475.63,475.63,9564.0,462.8036,463.1341,462.3273,462.3273,9564.0
2023-07-25 13:10:00,475.72,475.83,475.12,475.53,8450.0,462.4148,462.5217,461.8316,462.2301,8450.0
2023-07-25 13:20:00,475.34,475.66,474.71,474.93,6077.0,462.0454,462.3565,461.4331,461.6469,6077.0
2023-07-25 13:30:00,474.8,475.63,474.8,475.32,7251.0,461.5205,462.3273,461.5205,462.026,7251.0
2023-07-25 13:40:00,475.2,475.54,474.85,474.95,8665.0,461.9094,462.2398,461.5691,461.6663,8665.0
2023-07-25 13:50:00,474.86,475.2,474.58,474.77,8928.0,461.5789,461.9094,461.3067,461.4914,8928.0
2023-07-25 14:00:00,474.7,475.53,474.7,475.24,6872.0,461.4233,462.2301,461.4233,461.9482,6872.0
2023-07-25 14:10:00,475.32,475.32,474.52,475.02,11488.0,462.026,462.026,461.2484,461.7344,11488.0
2023-07-25 14:20:00,475.08,475.89,474.82,475.88,8840.0,461.7927,462.5801,461.54,462.5703,8840.0
2023-07-25 14:30:00,475.94,476.15,475.57,475.6,8655.0,462.6287,462.8328,462.269,462.2982,8655.0
2023-07-25 14:40:00,475.52,476.16,475.46,475.91,8297.0,462.2204,462.8425,462.1621,462.5995,8297.0
2023-07-25 14:50:00,475.97,476.01,475.26,475.5,11107.0,462.6578,462.6967,461.9677,462.201,11107.0
2023-07-25 15:00:00,475.38,475.64,474.64,475.14,5694.0,462.0843,462.337,461.365,461.851,5694.0
2023-07-25 15:10:00,474.95,475.26,474.82,474.85,10285.0,461.6663,461.9677,461.54,461.5691,10285.0
2023-07-25 15:20:00,474.92,475.63,474.92,475.48,11303.0,461.6372,462.3273,461.6372,462.1815,11303.0
2023-07-25 15:30:00,475.44,476.27,475.43,476.17,23013.0,462.1426,462.9494,462.1329,462.8522,23013.0
2023-07-25 15:40:00,476.21,476.95,476.07,476.68,33657.0,462.8911,463.6104,462.755,463.348,33657.0
2023-07-25 15:50:00,476.56,476.75,475.75,475.85,67441.0,463.2313,463.416,462.444,462.5412,67441.0
2023-07-26 09:30:00,475.97,479.99,475.97,476.97,35675.0,462.6578,466.5654,462.6578,463.6298,35675.0
2023-07-26 09:40:00,477.09,477.74,475.08,475.35,6100.0,463.7465,464.3783,461.7927,462.0552,6100.0
2023-07-26 09:50:00,475.27,475.27,473.01,473.55,21758.0,461.9774,461.9774,459.7806,460.3055,21758.0
2023-07-26 10:00:00,473.1,473.99,472.5,472.94,19883.0,459.8681,460.7332,459.2849,459.7126,19883.0
2023-07-26 10:10:00,472.99,473.76,472.72,473.19,15520.0,459.7612,460.5096,459.4987,459.9556,15520.0
2023-07-26 10:20:00,473.21,473.72,472.11,473.19,11622.0,459.975,460.4707,458.9058,459.9556,11622.0
2023-07-26 10:30:00,473.35,473.69,472.52,472.75,9543.0,460.1111,460.4416,459.3043,459.5279,9543.0
2023-07-26 10:40:00,472.75,475.14,472.75,475.14,13104.0,459.5279,461.851,459.5279,461.851,13104.0
2023-07-26 10:50:00,475.23,476.1,474.38,476.1,9894.0,461.9385,462.7842,461.1123,462.7842,9894.0
2023-07-26 11:00:00,476.11,476.68,474.76,475.99,24516.0,462.7939,463.348,461.4817,462.6773,24516.0
2023-07-26 11:10:00,475.86,475.86,474.71,475.31,15058.0,462.5509,462.5509,461.4331,462.0163,15058.0
2023-07-26 11:20:00,475.31,475.89,474.92,475.73,8393.0,462.0163,462.5801,461.6372,462.4245,8393.0
2023-07-26 11:30:00,475.62,475.81,475.24,475.33,6873.0,462.3176,462.5023,461.9482,462.0357,6873.0
2023-07-26 11:40:00,475.34,475.34,474.47,474.6,8576.0,462.0454,462.0454,461.1998,461.3261,8576.0
2023-07-26 11:50:00,474.61,474.94,474.04,474.94,5073.0,461.3359,461.6566,460.7818,461.6566,5073.0
2023-07-26 12:00:00,475.08,475.41,474.88,475.03,24518.0,461.7927,462.1135,461.5983,461.7441,24518.0
2023-07-26 12:10:00,475.04,475.75,475.03,475.46,8658.0,461.7538,462.444,461.7441,462.1621,8658.0
2023-07-26 12:20:00,475.46,475.7,475.3,475.65,6546.0,462.1621,462.3954,462.0066,462.3468,6546.0
2023-07-26 12:30:00,475.65,475.65,474.83,474.84,11112.0,462.3468,462.3468,461.5497,461.5594,11112.0
2023-07-26 12:40:00,475.06,475.06,474.36,474.8,11176.0,461.7733,461.7733,461.0928,461.5205,11176.0
2023-07-26 12:50:00,474.63,474.91,474.42,474.7,9196.0,461.3553,461.6275,461.1512,461.4233,9196.0
2023-07-26 13:00:00,474.55,475.3,474.55,475.05,7392.0,461.2775,462.0066,461.2775,461.7635,7392.0
2023-07-26 13:10:00,475.05,475.25,474.53,475.13,10142.0,461.7635,461.958,461.2581,461.8413,10142.0
2023-07-26 13:20:00,475.21,475.8,475.01,475.58,8913.0,461.9191,462.4926,461.7247,462.2787,8913.0
2023-07-26 13:30:00,475.56,475.6,474.8,475.06,7870.0,462.2593,462.2982,461.5205,461.7733,7870.0
2023-07-26 13:40:00,475.05,475.31,474.7,475.12,6958.0,461.7635,462.0163,461.4233,461.8316,6958.0
2023-07-26 13:50:00,475.11,475.69,474.75,475.69,9763.0,461.8219,462.3856,461.4719,462.3856,9763.0
2023-07-26 14:00:00,475.4,475.52,473.86,474.3,16789.0,462.1038,462.2204,460.6068,461.0345,16789.0
2023-07-26 14:10:00,474.38,475.0,474.36,474.85,20240.0,461.1123,461.7149,461.0928,461.5691,20240.0
2023-07-26 14:20:00,474.85,474.88,474.23,474.38,7841.0,461.5691,461.5983,460.9665,461.1123,7841.0
2023-07-26 14:30:00,474.38,474.98,474.32,474.63,12910.0,461.1123,461.6955,461.054,461.3553,12910.0
2023-07-26 14:40:00,474.68,475.0,473.87,473.97,9789.0,461.4039,461.7149,460.6165,460.7138,9789.0
2023-07-26 14:50:00,473.68,473.8,472.97,473.33,9147.0,460.4319,460.5485,459.7417,460.0917,9147.0
2023-07-26 15:00:00,473.44,473.57,472.04,472.08,8005.0,460.1986,460.3249,458.8377,458.8766,8005.0
2023-07-26 15:10:00,471.98,472.53,471.89,472.07,8870.0,458.7794,459.314,458.6919,458.8669,8870.0
2023-07-26 15:20:00,472.23,472.75,471.52,471.71,18690.0,459.0224,459.5279,458.3323,458.517,18690.0
2023-07-26 15:30:00,471.54,471.6,470.73,470.83,22916.0,458.3517,458.41,457.5644,457.6616,22916.0
2023-07-26 15:40:00,470.83,470.84,468.17,468.37,65363.0,457.6616,457.6713,455.076,455.2704,65363.0
2023-07-26 15:50:00,468.19,469.79,467.35,469.71,233499.0,455.0954,456.6507,454.2789,456.5729,233499.0
2023-07-27 09:30:00,470.94,473.31,470.78,473.31,26332.0,457.7685,460.0722,457.613,460.0722,26332.0
2023-07-27 09:40:00,474.02,474.88,473.1,473.54,29295.0,460.7624,461.5983,459.8681,460.2958,29295.0
2023-07-27 09:50:00,473.27,473.33,471.71,472.98,15853.0,460.0333,460.0917,458.517,459.7514,15853.0
2023-07-27 10:00:00,473.22,473.54,471.92,472.26,41192.0,459.9847,460.2958,458.7211,459.0516,41192.0
2023-07-27 10:10:00,472.27,473.87,472.0,472.56,20931.0,459.0613,460.6165,458.7989,459.3432,20931.0
2023-07-27 10:20:00,472.56,473.05,471.66,472.47,14158.0,459.3432,459.8195,458.4684,459.2557,14158.0
2023-07-27 10:30:00,472.63,472.88,471.89,472.35,8108.0,459.4112,459.6542,458.6919,459.1391,8108.0
2023-07-27 10:40:00,472.15,472.63,471.82,472.54,10161.0,458.9447,459.4112,458.6239,459.3237,10161.0
2023-07-27 10:50:00,472.74,473.17,472.4,472.9,7617.0,459.5182,459.9361,459.1877,459.6737,7617.0
2023-07-27 11:00:00,472.61,472.74,472.24,472.33,7310.0,459.3918,459.5182,459.0321,459.1196,7310.0
2023-07-27 11:10:00,472.19,472.28,471.19,471.21,5910.0,458.9835,459.071,458.0115,458.0309,5910.0
2023-07-27 11:20:00,471.34,472.02,471.01,472.02,7980.0,458.1573,458.8183,457.8365,458.8183,7980.0
2023-07-27 11:30:00,472.12,472.2,471.13,471.53,5863.0,458.9155,458.9933,457.9532,458.342,5863.0
2023-07-27 11:40:00,471.68,472.29,471.19,472.18,8473.0,458.4878,459.0807,458.0115,458.9738,8473.0
2023-07-27 11:50:00,472.09,473.22,472.09,473.01,6267.0,458.8863,459.9847,458.8863,459.7806,6267.0
2023-07-27 12:00:00,472.94,472.94,471.91,471.91,9306.0,459.7126,459.7126,458.7114,458.7114,9306.0
2023-07-27 12:10:00,471.85,472.27,471.66,472.06,5424.0,458.653,459.0613,458.4684,458.8572,5424.0
2023-07-27 12:20:00,472.12,472.67,471.67,472.67,7479.0,458.9155,459.4501,458.4781,459.4501,7479.0
2023-07-27 12:30:00,472.63,473.38,472.63,473.38,5762.0,459.4112,460.1403,459.4112,460.1403,5762.0
2023-07-27 12:40:00,473.49,473.67,473.01,473.01,2713.0,460.2472,460.4221,459.7806,459.7806,2713.0
2023-07-27 12:50:00,473.22,473.22,472.58,472.7,5378.0,459.9847,459.9847,459.3626,459.4793,5378.0
2023-07-27 13:00:00,472.85,473.07,472.0,472.0,4291.0,459.6251,459.8389,458.7989,458.7989,4291.0
2023-07-27 13:10:00,472.16,472.24,471.54,471.85,3325.0,458.9544,459.0321,458.3517,458.653,3325.0
2023-07-27 13:20:00,471.61,471.61,470.4,470.54,4583.0,458.4198,458.4198,457.2436,457.3797,4583.0
2023-07-27 13:30:00,470.88,471.28,470.81,470.81,2842.0,457.7102,458.099,457.6421,457.6421,2842.0
2023-07-27 13:40:00,470.84,471.03,470.17,470.17,6261.0,457.6713,457.856,457.02,457.02,6261.0
2023-07-27 13:50:00,470.17,470.45,469.59,469.7,5398.0,457.02,457.2922,456.4563,456.5632,5398.0
2023-07-27 14:00:00,469.59,470.04,469.59,469.97,4116.0,456.4563,456.8937,456.4563,456.8256,4116.0
2023-07-27 14:10:00,469.64,470.04,469.03,470.04,9488.0,456.5049,456.8937,455.9119,456.8937,9488.0
2023-07-27 14:20:00,470.19,470.34,469.54,470.12,10719.0,457.0395,457.1853,456.4077,456.9714,10719.0
2023-07-27 14:30:00,470.08,470.52,469.77,469.91,10348.0,456.9325,457.3602,456.6312,456.7673,10348.0
2023-07-27 14:40:00,469.9,470.6,469.89,470.45,6684.0,456.7576,457.438,456.7479,457.2922,6684.0
2023-07-27 14:50:00,470.4,470.75,470.22,470.71,10792.0,457.2436,457.5838,457.0686,457.5449,10792.0
2023-07-27 15:00:00,470.46,471.0,470.13,471.0,6603.0,457.3019,457.8268,456.9812,457.8268,6603.0
2023-07-27 15:10:00,471.0,471.71,470.9,471.68,7220.0,457.8268,458.517,457.7296,458.4878,7220.0
2023-07-27 15:20:00,471.79,471.9,470.55,470.57,14864.0,458.5947,458.7016,457.3894,457.4088,14864.0
2023-07-27 15:30:00,470.6,470.78,470.14,470.22,11287.0,457.438,457.613,456.9909,457.0686,11287.0
2023-07-27 15:40:00,470.43,471.37,470.33,471.31,20854.0,457.2728,458.1865,457.1756,458.1281,20854.0
2023-07-27 15:50:00,471.16,471.75,470.66,470.9,52482.0,457.9823,458.5558,457.4963,457.7296,52482.0
2023-07-28 09:30:00,470.1,473.47,466.07,466.08,29250.0,456.952,460.2277,453.0347,453.0444,29250.0
2023-07-28 09:40:00,466.46,467.96,466.27,467.3,10559.0,453.4138,454.8718,453.2291,454.2303,10559.0
2023-07-28 09:50:00,466.5,466.82,463.24,465.31,21726.0,453.4527,453.7637,450.2839,452.296,21726.0
2023-07-28 10:00:00,465.88,466.12,464.5,465.89,13678.0,452.85,453.0833,451.5086,452.8597,13678.0
2023-07-28 10:10:00,465.71,466.08,464.52,465.02,13437.0,452.6848,453.0444,451.5281,452.0141,13437.0
2023-07-28 10:20:00,464.97,466.05,464.96,465.66,10721.0,451.9655,453.0153,451.9557,452.6362,10721.0
2023-07-28 10:30:00,465.5,466.06,465.03,465.55,8851.0,452.4806,453.025,452.0238,452.5292,8851.0
2023-07-28 10:40:00,465.63,466.86,465.43,466.44,13942.0,452.607,453.8026,452.4126,453.3944,13942.0
2023-07-28 10:50:00,466.43,467.95,466.43,467.73,11844.0,453.3846,454.8621,453.3846,454.6483,11844.0
2023-07-28 11:00:00,467.74,468.63,467.31,468.29,16101.0,454.658,455.5231,454.24,455.1926,16101.0
2023-07-28 11:10:00,468.44,469.78,468.43,468.52,15943.0,455.3384,456.6409,455.3287,455.4162,15943.0
2023-07-28 11:20:00,468.51,469.65,468.51,469.54,11029.0,455.4065,456.5146,455.4065,456.4077,11029.0
2023-07-28 11:30:00,469.53,469.66,467.52,467.59,8490.0,456.3979,456.5243,454.4441,454.5122,8490.0
2023-07-28 11:40:00,467.81,468.36,466.97,467.07,10418.0,454.726,455.2607,453.9095,454.0067,10418.0
2023-07-28 11:50:00,466.96,467.99,466.58,467.58,22959.0,453.8998,454.901,453.5304,454.5025,22959.0
2023-07-28 12:00:00,467.9,467.9,466.51,467.14,8412.0,454.8135,454.8135,453.4624,454.0748,8412.0
2023-07-28 12:10:00,467.18,467.37,466.92,467.37,7391.0,454.1137,454.2983,453.8609,454.2983,7391.0
2023-07-28 12:20:00,467.23,468.05,467.11,467.74,6230.0,454.1623,454.9593,454.0456,454.658,6230.0
2023-07-28 12:30:00,467.87,468.66,467.65,467.66,6507.0,454.7844,455.5523,454.5705,454.5802,6507.0
2023-07-28 12:40:00,467.62,467.88,467.12,467.7,4774.0,454.5414,454.7941,454.0553,454.6191,4774.0
2023-07-28 12:50:00,467.83,468.07,467.34,467.41,8066.0,454.7455,454.9788,454.2692,454.3372,8066.0
2023-07-28 13:00:00,467.49,467.53,467.0,467.53,6520.0,454.415,454.4539,453.9387,454.4539,6520.0
2023-07-28 13:10:00,467.63,467.73,466.96,467.17,6674.0,454.5511,454.6483,453.8998,454.1039,6674.0
2023-07-28 13:20:00,467.34,467.34,466.57,466.57,5011.0,454.2692,454.2692,453.5207,453.5207,5011.0
2023-07-28 13:30:00,466.46,466.54,465.83,465.83,4254.0,453.4138,453.4916,452.8014,452.8014,4254.0
2023-07-28 13:40:00,465.75,465.75,465.13,465.29,4556.0,452.7237,452.7237,452.121,452.2765,4556.0
2023-07-28 13:50:00,465.7,466.15,465.68,466.15,2966.0,452.6751,453.1125,452.6556,453.1125,2966.0
2023-07-28 14:00:00,466.24,466.65,466.24,466.43,12338.0,453.1999,453.5985,453.1999,453.3846,12338.0
2023-07-28 14:10:00,466.37,466.58,465.6,465.87,5349.0,453.3263,453.5304,452.5778,452.8403,5349.0
2023-07-28 14:20:00,465.84,466.43,465.66,466.28,6691.0,452.8111,453.3846,452.6362,453.2388,6691.0
2023-07-28 14:30:00,466.51,466.99,466.42,466.94,4071.0,453.4624,453.929,453.3749,453.8804,4071.0
2023-07-28 14:40:00,466.82,467.21,466.46,467.21,5934.0,453.7637,454.1428,453.4138,454.1428,5934.0
2023-07-28 14:50:00,467.1,467.2,466.77,467.03,6174.0,454.0359,454.1331,453.7151,453.9679,6174.0
2023-07-28 15:00:00,466.94,467.81,466.79,467.0,13492.0,453.8804,454.726,453.7346,453.9387,13492.0
2023-07-28 15:10:00,467.1,467.96,466.92,466.92,8883.0,454.0359,454.8718,453.8609,453.8609,8883.0
2023-07-28 15:20:00,467.06,467.14,466.37,466.44,11706.0,453.997,454.0748,453.3263,453.3944,11706.0
2023-07-28 15:30:00,466.52,466.8,466.04,466.22,12707.0,453.4721,453.7443,453.0055,453.1805,12707.0
2023-07-28 15:40:00,466.2,466.89,465.98,466.73,16273.0,453.1611,453.8318,452.9472,453.6762,16273.0
2023-07-28 15:50:00,466.66,467.38,466.54,466.95,73766.0,453.6082,454.3081,453.4916,453.8901,73766.0
2023-07-31 09:30:00,467.11,469.66,465.26,469.66,21067.0,454.0456,456.5243,452.2474,456.5243,21067.0
2023-07-31 09:40:00,469.81,470.34,468.27,468.27,9067.0,456.6701,457.1853,455.1732,455.1732,9067.0
2023-07-31 09:50:00,468.0,468.06,465.62,466.49,12982.0,454.9107,454.969,452.5973,453.443,12982.0
2023-07-31 10:00:00,466.04,467.14,465.25,467.03,8576.0,453.0055,454.0748,452.2376,453.9679,8576.0
2023-07-31 10:10:00,467.35,468.5,466.78,467.89,4845.0,454.2789,455.3967,453.7248,454.8038,4845.0
2023-07-31 10:20:00,468.16,469.55,468.16,469.55,6041.0,455.0662,456.4174,455.0662,456.4174,6041.0
2023-07-31 10:30:00,469.59,470.25,469.59,470.25,12496.0,456.4563,457.0978,456.4563,457.0978,12496.0
2023-07-31 10:40:00,470.25,470.39,469.31,469.71,11599.0,457.0978,457.2339,456.1841,456.5729,11599.0
2023-07-31 10:50:00,469.86,470.3,469.46,470.3,7160.0,456.7187,457.1464,456.3299,457.1464,7160.0
2023-07-31 11:00:00,470.35,470.74,470.01,470.52,5131.0,457.195,457.5741,456.8645,457.3602,5131.0
2023-07-31 11:10:00,470.38,470.99,470.38,470.73,4341.0,457.2242,457.8171,457.2242,457.5644,4341.0
2023-07-31 11:20:00,470.73,470.82,470.29,470.71,7069.0,457.5644,457.6519,457.1367,457.5449,7069.0
2023-07-31 11:30:00,470.7,470.79,470.19,470.7,4100.0,457.5352,457.6227,457.0395,457.5352,4100.0
2023-07-31 11:40:00,470.81,471.16,470.35,471.16,7666.0,457.6421,457.9823,457.195,457.9823,7666.0
2023-07-31 11:50:00,470.92,471.27,470.5,470.63,8492.0,457.7491,458.0893,457.3408,457.4672,8492.0
2023-07-31 12:00:00,470.77,471.3,470.6,470.78,2941.0,457.6033,458.1184,457.438,457.613,2941.0
2023-07-31 12:10:00,470.72,471.17,470.3,470.99,5709.0,457.5546,457.9921,457.1464,457.8171,5709.0
2023-07-31 12:20:00,470.99,471.52,470.9,471.44,4704.0,457.8171,458.3323,457.7296,458.2545,4704.0
2023-07-31 12:30:00,471.43,471.48,470.83,470.87,3094.0,458.2448,458.2934,457.6616,457.7005,3094.0
2023-07-31 12:40:00,470.98,471.32,470.81,471.15,5329.0,457.8074,458.1379,457.6421,457.9726,5329.0
2023-07-31 12:50:00,471.28,471.53,471.1,471.5,3360.0,458.099,458.342,457.924,458.3128,3360.0
2023-07-31 13:00:00,471.42,471.63,471.0,471.45,3418.0,458.2351,458.4392,457.8268,458.2642,3418.0
2023-07-31 13:10:00,471.52,471.67,470.56,471.19,7658.0,458.3323,458.4781,457.3991,458.0115,7658.0
2023-07-31 13:20:00,471.13,471.68,471.13,471.68,2515.0,457.9532,458.4878,457.9532,458.4878,2515.0
2023-07-31 13:30:00,471.78,472.34,471.71,472.34,5042.0,458.585,459.1293,458.517,459.1293,5042.0
2023-07-31 13:40:00,472.33,472.46,472.14,472.31,5074.0,459.1196,459.246,458.9349,459.1002,5074.0
2023-07-31 13:50:00,472.16,472.19,471.6,471.63,3755.0,458.9544,458.9835,458.41,458.4392,3755.0
2023-07-31 14:00:00,471.72,471.76,471.34,471.49,3600.0,458.5267,458.5656,458.1573,458.3031,3600.0
2023-07-31 14:10:00,471.48,471.48,470.92,471.2,6109.0,458.2934,458.2934,457.7491,458.0212,6109.0
2023-07-31 14:20:00,471.38,472.03,471.37,472.0,3768.0,458.1962,458.828,458.1865,458.7989,3768.0
2023-07-31 14:30:00,472.02,472.34,471.69,471.98,5382.0,458.8183,459.1293,458.4975,458.7794,5382.0
2023-07-31 14:40:00,472.07,472.15,471.63,471.84,5500.0,458.8669,458.9447,458.4392,458.6433,5500.0
2023-07-31 14:50:00,471.85,472.19,471.76,472.12,7425.0,458.653,458.9835,458.5656,458.9155,7425.0
2023-07-31 15:00:00,472.13,472.18,471.75,472.04,7998.0,458.9252,458.9738,458.5558,458.8377,7998.0
2023-07-31 15:10:00,472.0,472.74,471.5,472.67,16522.0,458.7989,459.5182,458.3128,459.4501,16522.0
2023-07-31 15:20:00,472.57,472.96,472.18,472.61,18259.0,459.3529,459.732,458.9738,459.3918,18259.0
2023-07-31 15:30:00,472.63,472.63,470.96,471.42,15251.0,459.4112,459.4112,457.7879,458.2351,15251.0
2023-07-31 15:40:00,471.3,471.59,470.78,471.24,15232.0,458.1184,458.4003,457.613,458.0601,15232.0
2023-07-31 15:50:00,471.13,472.18,470.66,471.78,70469.0,457.9532,458.9738,457.4963,458.585,70469.0
2023-08-01 09:30:00,472.58,474.3,471.0,471.54,27602.0,459.3626,461.0345,457.8268,458.3517,27602.0
2023-08-01 09:40:00,471.12,471.48,468.83,469.19,18047.0,457.9435,458.2934,455.7175,456.0674,18047.0
2023-08-01 09:50:00,468.85,469.82,468.54,469.82,6379.0,455.737,456.6798,455.4356,456.6798,6379.0
2023-08-01 10:00:00,469.99,470.12,468.61,469.1,4191.0,456.8451,456.9714,455.5037,455.98,4191.0
2023-08-01 10:10:00,469.25,470.14,469.25,469.77,5906.0,456.1258,456.9909,456.1258,456.6312,5906.0
2023-08-01 10:20:00,469.42,469.69,468.31,468.65,3472.0,456.291,456.5535,455.2121,455.5425,3472.0
2023-08-01 10:30:00,468.5,469.01,468.44,468.95,3452.0,455.3967,455.8925,455.3384,455.8342,3452.0
2023-08-01 10:40:00,468.86,469.39,468.66,469.28,9137.0,455.7467,456.2618,455.5523,456.1549,9137.0
2023-08-01 10:50:00,469.29,469.62,468.82,469.0,8315.0,456.1646,456.4854,455.7078,455.8828,8315.0
2023-08-01 11:00:00,468.83,469.75,468.77,468.96,13425.0,455.7175,456.6118,455.6592,455.8439,13425.0
2023-08-01 11:10:00,469.01,469.19,468.08,468.1,6019.0,455.8925,456.0674,454.9885,455.0079,6019.0
2023-08-01 11:20:00,468.31,468.53,467.74,468.22,4403.0,455.2121,455.4259,454.658,455.1246,4403.0
2023-08-01 11:30:00,468.11,468.13,467.52,468.08,2218.0,455.0176,455.0371,454.4441,454.9885,2218.0
2023-08-01 11:40:00,467.95,468.62,467.81,468.46,2443.0,454.8621,455.5134,454.726,455.3579,2443.0
2023-08-01 11:50:00,468.47,468.47,467.68,468.29,4494.0,455.3676,455.3676,454.5997,455.1926,4494.0
2023-08-01 12:00:00,468.46,469.03,468.14,468.2,11755.0,455.3579,455.9119,455.0468,455.1051,11755.0
2023-08-01 12:10:00,467.92,468.02,466.93,466.93,7636.0,454.833,454.9302,453.8707,453.8707,7636.0
2023-08-01 12:20:00,466.97,467.02,466.24,466.69,4671.0,453.9095,453.9581,453.1999,453.6374,4671.0
2023-08-01 12:30:00,466.78,468.32,466.77,468.18,9768.0,453.7248,455.2218,453.7151,455.0857,9768.0
2023-08-01 12:40:00,468.27,468.34,467.84,467.84,4538.0,455.1732,455.2412,454.7552,454.7552,4538.0
2023-08-01 12:50:00,467.66,467.92,466.91,467.33,6263.0,454.5802,454.833,453.8512,454.2595,6263.0
2023-08-01 13:00:00,467.27,467.52,467.01,467.13,3519.0,454.2011,454.4441,453.9484,454.0651,3519.0
2023-08-01 13:10:00,467.0,467.34,466.86,467.09,6910.0,453.9387,454.2692,453.8026,454.0262,6910.0
2023-08-01 13:20:00,466.96,467.43,466.96,467.38,6487.0,453.8998,454.3567,453.8998,454.3081,6487.0
2023-08-01 13:30:00,467.46,467.87,467.4,467.67,6008.0,454.3858,454.7844,454.3275,454.59,6008.0
2023-08-01 13:40:00,467.6,467.6,467.15,467.21,3303.0,454.5219,454.5219,454.0845,454.1428,3303.0
2023-08-01 13:50:00,467.24,467.28,466.89,467.04,3775.0,454.172,454.2109,453.8318,453.9776,3775.0
2023-08-01 14:00:00,467.16,467.88,466.98,467.66,5075.0,454.0942,454.7941,453.9193,454.5802,5075.0
2023-08-01 14:10:00,467.75,468.4,467.58,468.4,4974.0,454.6677,455.2995,454.5025,455.2995,4974.0
2023-08-01 14:20:00,468.28,468.31,467.17,467.17,5923.0,455.1829,455.2121,454.1039,454.1039,5923.0
2023-08-01 14:30:00,467.31,467.93,467.31,467.6,5433.0,454.24,454.8427,454.24,454.5219,5433.0
2023-08-01 14:40:00,467.52,467.86,467.39,467.84,6260.0,454.4441,454.7746,454.3178,454.7552,6260.0
2023-08-01 14:50:00,467.78,467.78,467.44,467.44,6901.0,454.6969,454.6969,454.3664,454.3664,6901.0
2023-08-01 15:00:00,467.66,467.66,466.99,467.28,10618.0,454.5802,454.5802,453.929,454.2109,10618.0
2023-08-01 15:10:00,467.42,467.43,467.01,467.28,11429.0,454.3469,454.3567,453.9484,454.2109,11429.0
2023-08-01 15:20:00,467.24,467.41,466.66,466.89,14613.0,454.172,454.3372,453.6082,453.8318,14613.0
2023-08-01 15:30:00,466.91,467.36,466.8,466.95,13191.0,453.8512,454.2886,453.7443,453.8901,13191.0
2023-08-01 15:40:00,466.96,467.38,466.74,467.26,22133.0,453.8998,454.3081,453.686,454.1914,22133.0
2023-08-01 15:50:00,467.36,468.05,466.75,467.98,62916.0,454.2886,454.9593,453.6957,454.8913,62916.0
2023-08-02 09:30:00,474.73,475.17,472.35,474.65,51941.0,461.4525,461.8802,459.1391,461.3747,51941.0
2023-08-02 09:40:00,474.54,475.55,471.01,471.43,31382.0,461.2678,462.2496,457.8365,458.2448,31382.0
2023-08-02 09:50:00,471.7,473.46,471.7,472.54,14164.0,458.5072,460.218,458.5072,459.3237,14164.0
2023-08-02 10:00:00,472.56,472.57,470.53,472.46,9696.0,459.3432,459.3529,457.37,459.246,9696.0
2023-08-02 10:10:00,471.99,472.41,471.59,471.88,36319.0,458.7891,459.1974,458.4003,458.6822,36319.0
2023-08-02 10:20:00,471.95,472.74,471.34,472.74,41594.0,458.7502,459.5182,458.1573,459.5182,41594.0
2023-08-02 10:30:00,472.7,473.47,472.15,473.03,6285.0,459.4793,460.2277,458.9447,459.8,6285.0
2023-08-02 10:40:00,473.25,473.34,472.14,472.28,14059.0,460.0139,460.1014,458.9349,459.071,14059.0
2023-08-02 10:50:00,472.32,473.55,471.9,473.42,34056.0,459.1099,460.3055,458.7016,460.1791,34056.0
2023-08-02 11:00:00,473.52,473.76,472.56,472.6,4523.0,460.2763,460.5096,459.3432,459.3821,4523.0
2023-08-02 11:10:00,473.05,473.39,471.23,471.23,6503.0,459.8195,460.15,458.0504,458.0504,6503.0
2023-08-02 11:20:00,471.0,473.13,471.0,473.13,8396.0,457.8268,459.8972,457.8268,459.8972,8396.0
2023-08-02 11:30:00,473.16,474.47,473.09,474.47,4285.0,459.9264,461.1998,459.8584,461.1998,4285.0
2023-08-02 11:40:00,474.14,474.6,474.04,474.41,2929.0,460.879,461.3261,460.7818,461.1414,2929.0
2023-08-02 11:50:00,474.14,474.69,473.82,474.69,5775.0,460.879,461.4136,460.5679,461.4136,5775.0
2023-08-02 12:00:00,474.74,476.46,474.61,476.23,8828.0,461.4622,463.1341,461.3359,462.9105,8828.0
2023-08-02 12:10:00,476.48,477.59,476.47,477.46,13335.0,463.1536,464.2325,463.1438,464.1061,13335.0
2023-08-02 12:20:00,477.29,477.29,475.81,476.42,9755.0,463.9409,463.9409,462.5023,463.0952,9755.0
2023-08-02 12:30:00,476.42,476.65,475.37,475.38,12788.0,463.0952,463.3188,462.0746,462.0843,12788.0
2023-08-02 12:40:00,475.0,475.51,474.44,475.03,3370.0,461.7149,462.2107,461.1706,461.7441,3370.0
2023-08-02 12:50:00,474.96,474.96,474.15,474.59,3448.0,461.6761,461.6761,460.8887,461.3164,3448.0
2023-08-02 13:00:00,474.25,474.43,474.04,474.06,3702.0,460.9859,461.1609,460.7818,460.8012,3702.0
2023-08-02 13:10:00,474.16,474.19,473.45,473.5,4638.0,460.8984,460.9276,460.2083,460.2569,4638.0
2023-08-02 13:20:00,473.22,474.09,473.15,474.09,3009.0,459.9847,460.8304,459.9167,460.8304,3009.0
2023-08-02 13:30:00,474.27,474.28,473.3,473.39,13449.0,461.0054,461.0151,460.0625,460.15,13449.0
2023-08-02 13:40:00,473.54,473.83,472.76,472.84,4319.0,460.2958,460.5777,459.5376,459.6154,4319.0
2023-08-02 13:50:00,472.98,474.2,472.96,473.61,7914.0,459.7514,460.9373,459.732,460.3638,7914.0
2023-08-02 14:00:00,473.75,473.85,472.71,472.86,13937.0,460.4999,460.5971,459.489,459.6348,13937.0
2023-08-02 14:10:00,472.94,473.4,472.58,472.89,5566.0,459.7126,460.1597,459.3626,459.664,5566.0
2023-08-02 14:20:00,473.0,473.16,472.67,472.92,3884.0,459.7709,459.9264,459.4501,459.6931,3884.0
2023-08-02 14:30:00,472.8,473.01,471.79,471.79,5689.0,459.5765,459.7806,458.5947,458.5947,5689.0
2023-08-02 14:40:00,472.02,472.1,471.16,471.45,4696.0,458.8183,458.8961,457.9823,458.2642,4696.0
2023-08-02 14:50:00,471.44,471.46,470.28,471.06,7127.0,458.2545,458.274,457.127,457.8851,7127.0
2023-08-02 15:00:00,471.17,471.74,471.07,471.72,7247.0,457.9921,458.5461,457.8949,458.5267,7247.0
2023-08-02 15:10:00,471.88,472.06,470.75,470.86,6438.0,458.6822,458.8572,457.5838,457.6907,6438.0
2023-08-02 15:20:00,470.77,471.32,470.43,470.48,8578.0,457.6033,458.1379,457.2728,457.3214,8578.0
2023-08-02 15:30:00,470.38,471.34,470.38,471.25,9657.0,457.2242,458.1573,457.2242,458.0698,9657.0
2023-08-02 15:40:00,471.26,471.71,470.89,471.04,11958.0,458.0795,458.517,457.7199,457.8657,11958.0
2023-08-02 15:50:00,470.99,471.91,470.9,471.53,39592.0,457.8171,458.7114,457.7296,458.342,39592.0
2023-08-03 09:30:00,469.29,469.29,465.0,465.49,27857.0,456.1646,456.1646,451.9946,452.4709,27857.0
2023-08-03 09:40:00,465.61,466.77,463.88,464.02,15400.0,452.5876,453.7151,450.906,451.042,15400.0
2023-08-03 09:50:00,464.02,466.51,463.93,465.77,9498.0,451.042,453.4624,450.9546,452.7431,9498.0
2023-08-03 10:00:00,466.24,469.24,466.06,468.18,8012.0,453.1999,456.116,453.025,455.0857,8012.0
2023-08-03 10:10:00,467.82,468.74,467.24,467.52,7079.0,454.7358,455.63,454.172,454.4441,7079.0
2023-08-03 10:20:00,467.04,468.24,466.79,467.82,7418.0,453.9776,455.144,453.7346,454.7358,7418.0
2023-08-03 10:30:00,467.79,467.79,466.74,467.26,10003.0,454.7066,454.7066,453.686,454.1914,10003.0
2023-08-03 10:40:00,466.91,468.66,466.3,468.08,7595.0,453.8512,455.5523,453.2583,454.9885,7595.0
2023-08-03 10:50:00,468.29,468.67,467.21,468.33,6748.0,455.1926,455.562,454.1428,455.2315,6748.0
2023-08-03 11:00:00,468.63,469.26,468.61,468.82,3783.0,455.5231,456.1355,455.5037,455.7078,3783.0
2023-08-03 11:10:00,468.58,469.01,468.35,468.96,4429.0,455.4745,455.8925,455.2509,455.8439,4429.0
2023-08-03 11:20:00,469.2,469.4,468.2,469.4,6842.0,456.0772,456.2716,455.1051,456.2716,6842.0
2023-08-03 11:30:00,469.25,470.65,469.25,470.65,8126.0,456.1258,457.4866,456.1258,457.4866,8126.0
2023-08-03 11:40:00,470.33,470.35,469.7,470.35,8834.0,457.1756,457.195,456.5632,457.195,8834.0
2023-08-03 11:50:00,470.06,470.48,469.14,469.31,15879.0,456.9131,457.3214,456.0188,456.1841,15879.0
2023-08-03 12:00:00,469.17,469.66,469.02,469.06,3703.0,456.048,456.5243,455.9022,455.9411,3703.0
2023-08-03 12:10:00,469.11,470.23,469.11,470.0,12309.0,455.9897,457.0784,455.9897,456.8548,12309.0
2023-08-03 12:20:00,469.8,469.96,468.78,469.05,6744.0,456.6604,456.8159,455.6689,455.9314,6744.0
2023-08-03 12:30:00,469.36,469.7,468.98,469.7,8218.0,456.2327,456.5632,455.8633,456.5632,8218.0
2023-08-03 12:40:00,469.88,470.78,469.86,470.05,3909.0,456.7381,457.613,456.7187,456.9034,3909.0
2023-08-03 12:50:00,469.87,469.97,469.08,469.1,6099.0,456.7284,456.8256,455.9605,455.98,6099.0
2023-08-03 13:00:00,469.06,469.21,468.39,468.94,8172.0,455.9411,456.0869,455.2898,455.8244,8172.0
2023-08-03 13:10:00,468.97,469.93,468.96,469.93,4290.0,455.8536,456.7867,455.8439,456.7867,4290.0
2023-08-03 13:20:00,469.94,469.94,468.71,468.94,4060.0,456.7965,456.7965,455.6009,455.8244,4060.0
2023-08-03 13:30:00,468.7,469.1,468.46,468.8,4300.0,455.5911,455.98,455.3579,455.6883,4300.0
2023-08-03 13:40:00,468.91,468.91,468.31,468.89,4496.0,455.7953,455.7953,455.2121,455.7758,4496.0
2023-08-03 13:50:00,468.69,469.09,468.43,468.43,9847.0,455.5814,455.9702,455.3287,455.3287,9847.0
2023-08-03 14:00:00,468.39,468.78,467.6,467.69,6048.0,455.2898,455.6689,454.5219,454.6094,6048.0
2023-08-03 14:10:00,467.87,469.02,467.87,469.02,5489.0,454.7844,455.9022,454.7844,455.9022,5489.0
2023-08-03 14:20:00,468.73,469.01,467.91,467.98,9701.0,455.6203,455.8925,454.8232,454.8913,9701.0
2023-08-03 14:30:00,468.0,468.0,466.98,467.27,5363.0,454.9107,454.9107,453.9193,454.2011,5363.0
2023-08-03 14:40:00,467.11,467.21,466.79,467.2,2133.0,454.0456,454.1428,453.7346,454.1331,2133.0
2023-08-03 14:50:00,467.14,467.9,467.12,467.9,4005.0,454.0748,454.8135,454.0553,454.8135,4005.0
2023-08-03 15:00:00,467.85,467.85,466.78,467.24,5023.0,454.7649,454.7649,453.7248,454.172,5023.0
2023-08-03 15:10:00,467.16,467.99,466.61,467.99,3738.0,454.0942,454.901,453.5596,454.901,3738.0
2023-08-03 15:20:00,467.93,468.73,467.7,468.31,5298.0,454.8427,455.6203,454.6191,455.2121,5298.0
2023-08-03 15:30:00,468.25,468.91,468.0,468.28,8438.0,455.1537,455.7953,454.9107,455.1829,8438.0
2023-08-03 15:40:00,468.24,468.3,467.3,467.3,17197.0,455.144,455.2023,454.2303,454.2303,17197.0
2023-08-03 15:50:00,467.21,468.24,466.95,467.76,69828.0,454.1428,455.144,453.8901,454.6774,69828.0
2023-08-04 09:30:00,470.41,471.46,467.74,469.28,25258.0,457.2533,458.274,454.658,456.1549,25258.0
2023-08-04 09:40:00,468.92,471.35,468.63,468.63,8704.0,455.805,458.167,455.5231,455.5231,8704.0
2023-08-04 09:50:00,468.78,468.78,466.77,467.13,12403.0,455.6689,455.6689,453.7151,454.0651,12403.0
2023-08-04 10:00:00,467.67,468.56,466.51,466.51,8569.0,454.59,455.4551,453.4624,453.4624,8569.0
2023-08-04 10:10:00,466.52,466.53,465.41,465.71,7652.0,453.4721,453.4818,452.3932,452.6848,7652.0
2023-08-04 10:20:00,466.0,466.85,465.73,466.85,4364.0,452.9667,453.7929,452.7042,453.7929,4364.0
2023-08-04 10:30:00,467.03,467.96,466.85,467.36,5359.0,453.9679,454.8718,453.7929,454.2886,5359.0
2023-08-04 10:40:00,467.38,467.6,466.09,466.51,8395.0,454.3081,454.5219,453.0541,453.4624,8395.0
2023-08-04 10:50:00,466.48,467.35,466.42,466.61,5718.0,453.4332,454.2789,453.3749,453.5596,5718.0
2023-08-04 11:00:00,466.28,466.4,465.82,466.07,3462.0,453.2388,453.3555,452.7917,453.0347,3462.0
2023-08-04 11:10:00,465.74,466.83,465.69,466.83,3000.0,452.7139,453.7734,452.6653,453.7734,3000.0
2023-08-04 11:20:00,466.77,466.82,465.62,465.75,4237.0,453.7151,453.7637,452.5973,452.7237,4237.0
2023-08-04 11:30:00,465.76,466.11,465.1,465.1,3937.0,452.7334,453.0736,452.0918,452.0918,3937.0
2023-08-04 11:40:00,465.17,466.55,464.85,466.05,8459.0,452.1599,453.5013,451.8488,453.0153,8459.0
2023-08-04 11:50:00,465.43,466.25,465.11,465.64,3846.0,452.4126,453.2097,452.1016,452.6167,3846.0
2023-08-04 12:00:00,465.65,466.26,465.53,465.85,4994.0,452.6265,453.2194,452.5098,452.8209,4994.0
2023-08-04 12:10:00,465.63,465.96,465.36,465.59,3765.0,452.607,452.9278,452.3446,452.5681,3765.0
2023-08-04 12:20:00,465.5,466.77,465.41,466.77,3939.0,452.4806,453.7151,452.3932,453.7151,3939.0
2023-08-04 12:30:00,466.44,466.68,466.15,466.45,2701.0,453.3944,453.6276,453.1125,453.4041,2701.0
2023-08-04 12:40:00,466.6,467.11,466.51,467.11,2234.0,453.5499,454.0456,453.4624,454.0456,2234.0
2023-08-04 12:50:00,467.09,467.13,466.87,467.09,3089.0,454.0262,454.0651,453.8123,454.0262,3089.0
2023-08-04 13:00:00,467.17,467.7,466.81,466.81,2732.0,454.1039,454.6191,453.754,453.754,2732.0
2023-08-04 13:10:00,466.81,467.02,466.2,466.2,1616.0,453.754,453.9581,453.1611,453.1611,1616.0
2023-08-04 13:20:00,466.27,466.31,465.51,465.86,4120.0,453.2291,453.268,452.4904,452.8306,4120.0
2023-08-04 13:30:00,466.06,466.19,465.67,465.73,2055.0,453.025,453.1513,452.6459,452.7042,2055.0
2023-08-04 13:40:00,465.85,466.12,465.46,465.46,3605.0,452.8209,453.0833,452.4418,452.4418,3605.0
2023-08-04 13:50:00,465.48,465.71,465.21,465.38,2568.0,452.4612,452.6848,452.1988,452.364,2568.0
2023-08-04 14:00:00,465.28,465.35,464.53,464.9,4719.0,452.2668,452.3348,451.5378,451.8974,4719.0
2023-08-04 14:10:00,464.78,465.65,464.78,465.25,7374.0,451.7808,452.6265,451.7808,452.2376,7374.0
2023-08-04 14:20:00,465.12,465.31,464.58,465.05,2328.0,452.1113,452.296,451.5864,452.0432,2328.0
2023-08-04 14:30:00,464.87,464.87,464.1,464.1,2216.0,451.8683,451.8683,451.1198,451.1198,2216.0
2023-08-04 14:40:00,464.16,464.32,463.49,463.74,4531.0,451.1781,451.3336,450.5269,450.7699,4531.0
2023-08-04 14:50:00,463.96,464.05,463.43,464.03,4694.0,450.9837,451.0712,450.4685,451.0518,4694.0
2023-08-04 15:00:00,464.14,464.14,463.69,463.72,3334.0,451.1587,451.1587,450.7213,450.7504,3334.0
2023-08-04 15:10:00,463.56,464.14,463.47,463.97,3144.0,450.5949,451.1587,450.5074,450.9934,3144.0
2023-08-04 15:20:00,463.9,464.13,463.41,463.6,8920.0,450.9254,451.149,450.4491,450.6338,8920.0
2023-08-04 15:30:00,463.75,463.81,462.28,462.38,16695.0,450.7796,450.8379,449.3507,449.4479,16695.0
2023-08-04 15:40:00,462.32,463.0,461.97,462.72,16396.0,449.3896,450.0506,449.0494,449.7784,16396.0
2023-08-04 15:50:00,462.63,463.33,462.44,463.31,46329.0,449.6909,450.3713,449.5062,450.3519,46329.0
2023-08-07 09:30:00,465.24,468.35,464.62,468.34,12926.0,452.2279,455.2509,451.6253,455.2412,12926.0
2023-08-07 09:40:00,467.97,468.27,467.07,467.07,5664.0,454.8816,455.1732,454.0067,454.0067,5664.0
2023-08-07 09:50:00,466.91,467.11,465.33,466.51,8564.0,453.8512,454.0456,452.3154,453.4624,8564.0
2023-08-07 10:00:00,466.25,466.8,465.56,466.4,10877.0,453.2097,453.7443,452.539,453.3555,10877.0
2023-08-07 10:10:00,465.89,467.8,465.83,467.51,3061.0,452.8597,454.7163,452.8014,454.4344,3061.0
2023-08-07 10:20:00,467.85,468.85,467.74,468.07,2912.0,454.7649,455.737,454.658,454.9788,2912.0
2023-08-07 10:30:00,468.02,468.14,467.42,468.14,3950.0,454.9302,455.0468,454.3469,455.0468,3950.0
2023-08-07 10:40:00,468.15,468.83,468.06,468.07,7216.0,455.0565,455.7175,454.969,454.9788,7216.0
2023-08-07 10:50:00,468.05,469.17,468.04,468.86,21972.0,454.9593,456.048,454.9496,455.7467,21972.0
2023-08-07 11:00:00,468.98,469.27,468.58,468.89,4028.0,455.8633,456.1452,455.4745,455.7758,4028.0
2023-08-07 11:10:00,469.22,469.68,468.94,469.32,5317.0,456.0966,456.5437,455.8244,456.1938,5317.0
2023-08-07 11:20:00,469.38,469.89,469.31,469.89,7135.0,456.2521,456.7479,456.1841,456.7479,7135.0
2023-08-07 11:30:00,470.16,470.44,469.92,470.07,5344.0,457.0103,457.2825,456.777,456.9228,5344.0
2023-08-07 11:40:00,470.06,470.73,470.06,470.47,4515.0,456.9131,457.5644,456.9131,457.3116,4515.0
2023-08-07 11:50:00,470.66,470.96,470.21,470.96,7515.0,457.4963,457.7879,457.0589,457.7879,7515.0
2023-08-07 12:00:00,470.81,471.22,470.65,470.67,6346.0,457.6421,458.0407,457.4866,457.506,6346.0
2023-08-07 12:10:00,470.6,470.86,470.46,470.56,4888.0,457.438,457.6907,457.3019,457.3991,4888.0
2023-08-07 12:20:00,470.36,470.46,470.07,470.23,3392.0,457.2047,457.3019,456.9228,457.0784,3392.0
2023-08-07 12:30:00,470.14,470.69,470.03,470.56,1816.0,456.9909,457.5255,456.8839,457.3991,1816.0
2023-08-07 12:40:00,470.6,470.61,470.46,470.61,1125.0,457.438,457.4477,457.3019,457.4477,1125.0
2023-08-07 12:50:00,470.59,470.67,470.3,470.5,2316.0,457.4283,457.506,457.1464,457.3408,2316.0
2023-08-07 13:00:00,470.19,470.58,470.11,470.58,3192.0,457.0395,457.4186,456.9617,457.4186,3192.0
2023-08-07 13:10:00,470.71,471.35,470.71,471.35,2277.0,457.5449,458.167,457.5449,458.167,2277.0
2023-08-07 13:20:00,471.29,471.29,470.92,471.27,2735.0,458.1087,458.1087,457.7491,458.0893,2735.0
2023-08-07 13:30:00,471.21,471.5,470.3,470.66,5461.0,458.0309,458.3128,457.1464,457.4963,5461.0
2023-08-07 13:40:00,470.65,471.1,470.45,470.81,3598.0,457.4866,457.924,457.2922,457.6421,3598.0
2023-08-07 13:50:00,470.98,471.1,470.81,470.81,3210.0,457.8074,457.924,457.6421,457.6421,3210.0
2023-08-07 14:00:00,470.9,471.12,470.63,470.63,11528.0,457.7296,457.9435,457.4672,457.4672,11528.0
2023-08-07 14:10:00,470.63,470.7,470.05,470.21,12415.0,457.4672,457.5352,456.9034,457.0589,12415.0
2023-08-07 14:20:00,470.5,470.53,470.05,470.26,6958.0,457.3408,457.37,456.9034,457.1075,6958.0
2023-08-07 14:30:00,470.23,470.6,470.22,470.31,6007.0,457.0784,457.438,457.0686,457.1561,6007.0
2023-08-07 14:40:00,470.43,471.0,470.25,471.0,6988.0,457.2728,457.8268,457.0978,457.8268,6988.0
2023-08-07 14:50:00,471.1,471.45,471.09,471.45,6297.0,457.924,458.2642,457.9143,458.2642,6297.0
2023-08-07 15:00:00,471.52,472.0,471.12,471.12,3850.0,458.3323,458.7989,457.9435,457.9435,3850.0
2023-08-07 15:10:00,471.1,471.1,470.42,470.8,4167.0,457.924,457.924,457.263,457.6324,4167.0
2023-08-07 15:20:00,470.92,470.92,470.4,470.6,5666.0,457.7491,457.7491,457.2436,457.438,5666.0
2023-08-07 15:30:00,470.6,470.67,470.3,470.3,5805.0,457.438,457.506,457.1464,457.1464,5805.0
2023-08-07 15:40:00,470.3,470.49,469.59,469.7,15877.0,457.1464,457.3311,456.4563,456.5632,15877.0
2023-08-07 15:50:00,469.64,470.85,469.55,470.67,42064.0,456.5049,457.681,456.4174,457.506,42064.0
2023-08-08 09:30:00,465.0,467.0,456.49,464.34,61118.0,451.9946,453.9387,443.7226,451.3531,61118.0
2023-08-08 09:40:00,464.98,466.15,460.99,466.1,26773.0,451.9752,453.1125,448.0968,453.0639,26773.0
2023-08-08 09:50:00,465.82,466.8,463.83,464.1,12479.0,452.7917,453.7443,450.8574,451.1198,12479.0
2023-08-08 10:00:00,464.15,464.16,462.11,462.93,5813.0,451.1684,451.1781,449.1855,449.9825,5813.0
2023-08-08 10:10:00,462.84,462.84,460.6,461.0,4613.0,449.895,449.895,447.7177,448.1065,4613.0
2023-08-08 10:20:00,460.86,460.86,459.4,459.95,6044.0,447.9704,447.9704,446.5513,447.0859,6044.0
2023-08-08 10:30:00,459.56,460.46,458.97,460.04,7381.0,446.7068,447.5816,446.1333,447.1734,7381.0
2023-08-08 10:40:00,460.1,460.25,459.36,459.83,4755.0,447.2317,447.3775,446.5124,446.9692,4755.0
2023-08-08 10:50:00,459.85,460.63,459.22,460.63,6746.0,446.9887,447.7469,446.3763,447.7469,6746.0
2023-08-08 11:00:00,460.69,461.24,459.68,461.24,8782.0,447.8052,448.3398,446.8234,448.3398,8782.0
2023-08-08 11:10:00,461.27,461.65,460.41,461.26,10378.0,448.369,448.7383,447.533,448.3592,10378.0
2023-08-08 11:20:00,461.27,461.72,459.84,459.85,3206.0,448.369,448.8064,446.9789,446.9887,3206.0
2023-08-08 11:30:00,459.97,460.86,459.6,459.68,4839.0,447.1053,447.9704,446.7457,446.8234,4839.0
2023-08-08 11:40:00,459.61,460.83,459.45,460.34,9465.0,446.7554,447.9413,446.5999,447.465,9465.0
2023-08-08 11:50:00,460.34,460.97,460.0,460.8,6159.0,447.465,448.0773,447.1345,447.9121,6159.0
2023-08-08 12:00:00,460.85,461.26,460.39,460.66,12728.0,447.9607,448.3592,447.5136,447.776,12728.0
2023-08-08 12:10:00,460.69,461.35,460.3,460.78,5243.0,447.8052,448.4467,447.4261,447.8927,5243.0
2023-08-08 12:20:00,460.72,460.88,460.04,460.69,3639.0,447.8343,447.9899,447.1734,447.8052,3639.0
2023-08-08 12:30:00,460.62,461.38,460.6,461.38,5150.0,447.7371,448.4759,447.7177,448.4759,5150.0
2023-08-08 12:40:00,461.44,461.45,460.18,460.85,6136.0,448.5342,448.5439,447.3094,447.9607,6136.0
2023-08-08 12:50:00,460.7,460.7,459.95,460.67,3040.0,447.8149,447.8149,447.0859,447.7857,3040.0
2023-08-08 13:00:00,460.91,460.93,460.44,460.52,3789.0,448.019,448.0385,447.5622,447.6399,3789.0
2023-08-08 13:10:00,460.7,461.78,460.0,461.31,14616.0,447.8149,448.8647,447.1345,448.4078,14616.0
2023-08-08 13:20:00,461.31,461.48,460.34,461.06,3818.0,448.4078,448.5731,447.465,448.1648,3818.0
2023-08-08 13:30:00,461.01,461.95,460.95,461.95,4381.0,448.1162,449.0299,448.0579,449.0299,4381.0
2023-08-08 13:40:00,462.15,462.16,461.58,461.86,2753.0,449.2243,449.2341,448.6703,448.9425,2753.0
2023-08-08 13:50:00,461.98,462.45,461.91,462.34,5414.0,449.0591,449.5159,448.9911,449.409,5414.0
2023-08-08 14:00:00,462.08,463.13,462.05,462.6,11064.0,449.1563,450.1769,449.1271,449.6618,11064.0
2023-08-08 14:10:00,462.6,463.25,462.09,463.14,11503.0,449.6618,450.2936,449.166,450.1867,11503.0
2023-08-08 14:20:00,462.97,463.29,462.87,462.9,5674.0,450.0214,450.3325,449.9242,449.9534,5674.0
2023-08-08 14:30:00,462.88,463.18,462.15,462.15,5139.0,449.9339,450.2255,449.2243,449.2243,5139.0
2023-08-08 14:40:00,462.42,462.68,461.92,462.66,4218.0,449.4868,449.7395,449.0008,449.7201,4218.0
2023-08-08 14:50:00,462.83,463.95,462.73,463.75,5332.0,449.8853,450.974,449.7881,450.7796,5332.0
2023-08-08 15:00:00,463.55,463.55,462.59,463.16,4792.0,450.5852,450.5852,449.652,450.2061,4792.0
2023-08-08 15:10:00,463.23,463.8,463.0,463.79,7186.0,450.2741,450.8282,450.0506,450.8185,7186.0
2023-08-08 15:20:00,463.41,463.91,463.09,463.09,16557.0,450.4491,450.9351,450.138,450.138,16557.0
2023-08-08 15:30:00,463.21,463.34,462.13,462.14,12850.0,450.2547,450.3811,449.2049,449.2146,12850.0
2023-08-08 15:40:00,462.13,463.4,461.92,463.15,12581.0,449.2049,450.4394,449.0008,450.1964,12581.0
2023-08-08 15:50:00,463.26,463.41,461.65,462.68,57475.0,450.3033,450.4491,448.7383,449.7395,57475.0
2023-08-09 09:30:00,462.82,464.67,462.82,464.28,10469.0,449.8756,451.6739,449.8756,451.2948,10469.0
2023-08-09 09:40:00,464.39,464.92,462.66,463.11,5169.0,451.4017,451.9169,449.7201,450.1575,5169.0
2023-08-09 09:50:00,463.07,463.07,461.08,461.35,3620.0,450.1186,450.1186,448.1843,448.4467,3620.0
2023-08-09 10:00:00,461.36,461.72,460.37,460.43,13177.0,448.4564,448.8064,447.4941,447.5524,13177.0
2023-08-09 10:10:00,460.49,462.42,459.85,462.42,13191.0,447.6108,449.4868,446.9887,449.4868,13191.0
2023-08-09 10:20:00,462.48,463.25,461.48,461.48,8896.0,449.5451,450.2936,448.5731,448.5731,8896.0
2023-08-09 10:30:00,461.49,461.84,460.54,461.4,8262.0,448.5828,448.923,447.6594,448.4953,8262.0
2023-08-09 10:40:00,461.52,461.74,460.89,461.18,13463.0,448.612,448.8258,447.9996,448.2815,13463.0
2023-08-09 10:50:00,461.11,462.45,461.1,461.98,22014.0,448.2134,449.5159,448.2037,449.0591,22014.0
2023-08-09 11:00:00,461.94,462.39,461.28,461.78,12882.0,449.0202,449.4576,448.3787,448.8647,12882.0
2023-08-09 11:10:00,461.77,462.37,461.39,461.61,6427.0,448.855,449.4382,448.4856,448.6994,6427.0
2023-08-09 11:20:00,461.48,461.48,460.35,460.36,2527.0,448.5731,448.5731,447.4747,447.4844,2527.0
2023-08-09 11:30:00,460.14,460.86,459.93,460.26,7785.0,447.2706,447.9704,447.0664,447.3872,7785.0
2023-08-09 11:40:00,460.15,460.54,459.85,459.85,7633.0,447.2803,447.6594,446.9887,446.9887,7633.0
2023-08-09 11:50:00,459.67,459.82,459.23,459.61,6297.0,446.8137,446.9595,446.386,446.7554,6297.0
2023-08-09 12:00:00,459.61,460.75,459.14,460.75,3707.0,446.7554,447.8635,446.2985,447.8635,3707.0
2023-08-09 12:10:00,460.84,460.84,460.21,460.21,3716.0,447.951,447.951,447.3386,447.3386,3716.0
2023-08-09 12:20:00,460.36,461.07,460.36,461.07,3624.0,447.4844,448.1745,447.4844,448.1745,3624.0
2023-08-09 12:30:00,461.14,461.86,460.92,461.44,3474.0,448.2426,448.9425,448.0287,448.5342,3474.0
2023-08-09 12:40:00,461.57,461.61,460.99,460.99,4171.0,448.6606,448.6994,448.0968,448.0968,4171.0
2023-08-09 12:50:00,460.91,461.41,460.82,461.09,4833.0,448.019,448.505,447.9315,448.194,4833.0
2023-08-09 13:00:00,461.16,461.67,460.85,461.55,3566.0,448.262,448.7578,447.9607,448.6411,3566.0
2023-08-09 13:10:00,461.62,461.87,460.5,461.63,17087.0,448.7092,448.9522,447.6205,448.7189,17087.0
2023-08-09 13:20:00,461.83,462.06,461.49,461.66,5734.0,448.9133,449.1369,448.5828,448.748,5734.0
2023-08-09 13:30:00,461.6,461.93,461.38,461.6,3030.0,448.6897,449.0105,448.4759,448.6897,3030.0
2023-08-09 13:40:00,461.56,462.05,461.49,461.8,2086.0,448.6508,449.1271,448.5828,448.8841,2086.0
2023-08-09 13:50:00,461.82,462.06,461.68,462.04,700.0,448.9036,449.1369,448.7675,449.1174,700.0
2023-08-09 14:00:00,462.08,462.66,461.92,462.66,4704.0,449.1563,449.7201,449.0008,449.7201,4704.0
2023-08-09 14:10:00,462.58,462.88,462.29,462.88,3049.0,449.6423,449.9339,449.3604,449.9339,3049.0
2023-08-09 14:20:00,462.92,463.5,462.75,463.31,9917.0,449.9728,450.5366,449.8076,450.3519,9917.0
2023-08-09 14:30:00,463.4,463.87,463.36,463.6,8736.0,450.4394,450.8962,450.4005,450.6338,8736.0
2023-08-09 14:40:00,463.61,464.23,463.55,464.19,10370.0,450.6435,451.2462,450.5852,451.2073,10370.0
2023-08-09 14:50:00,464.2,464.47,464.16,464.22,6909.0,451.217,451.4795,451.1781,451.2364,6909.0
2023-08-09 15:00:00,464.19,464.19,463.55,463.77,3469.0,451.2073,451.2073,450.5852,450.799,3469.0
2023-08-09 15:10:00,463.75,464.06,463.31,463.36,4534.0,450.7796,451.0809,450.3519,450.4005,4534.0
2023-08-09 15:20:00,463.2,463.66,463.13,463.13,3800.0,450.245,450.6921,450.1769,450.1769,3800.0
2023-08-09 15:30:00,463.13,463.23,462.04,462.04,5533.0,450.1769,450.2741,449.1174,449.1174,5533.0
2023-08-09 15:40:00,461.81,462.41,460.69,460.78,17023.0,448.8938,449.4771,447.8052,447.8927,17023.0
2023-08-09 15:50:00,460.96,461.16,460.14,460.4,37617.0,448.0676,448.262,447.2706,447.5233,37617.0
2023-08-10 09:30:00,461.92,465.74,461.26,465.74,12773.0,449.0008,452.7139,448.3592,452.7139,12773.0
2023-08-10 09:40:00,466.14,467.32,465.36,465.71,19805.0,453.1027,454.2497,452.3446,452.6848,19805.0
2023-08-10 09:50:00,465.97,467.49,465.42,466.88,11268.0,452.9375,454.415,452.4029,453.822,11268.0
2023-08-10 10:00:00,467.36,469.43,467.36,469.0,12580.0,454.2886,456.3007,454.2886,455.8828,12580.0
2023-08-10 10:10:00,469.0,470.19,468.76,469.25,16725.0,455.8828,457.0395,455.6495,456.1258,16725.0
2023-08-10 10:20:00,469.49,470.45,469.4,469.99,12336.0,456.3591,457.2922,456.2716,456.8451,12336.0
2023-08-10 10:30:00,469.92,469.93,467.77,468.96,7002.0,456.777,456.7867,454.6872,455.8439,7002.0
2023-08-10 10:40:00,468.97,469.43,468.39,469.03,17803.0,455.8536,456.3007,455.2898,455.9119,17803.0
2023-08-10 10:50:00,468.84,470.4,468.28,469.97,11849.0,455.7272,457.2436,455.1829,456.8256,11849.0
2023-08-10 11:00:00,470.0,470.0,468.09,468.63,7404.0,456.8548,456.8548,454.9982,455.5231,7404.0
2023-08-10 11:10:00,468.32,468.91,467.62,467.62,3908.0,455.2218,455.7953,454.5414,454.5414,3908.0
2023-08-10 11:20:00,467.85,469.07,467.71,468.75,5368.0,454.7649,455.9508,454.6288,455.6397,5368.0
2023-08-10 11:30:00,469.19,469.19,468.17,468.17,4712.0,456.0674,456.0674,455.076,455.076,4712.0
2023-08-10 11:40:00,468.22,468.22,466.91,467.11,2003.0,455.1246,455.1246,453.8512,454.0456,2003.0
2023-08-10 11:50:00,466.75,467.19,466.35,467.0,4017.0,453.6957,454.1234,453.3069,453.9387,4017.0
2023-08-10 12:00:00,467.1,467.52,466.91,467.06,3198.0,454.0359,454.4441,453.8512,453.997,3198.0
2023-08-10 12:10:00,467.04,467.54,466.92,467.29,4328.0,453.9776,454.4636,453.8609,454.2206,4328.0
2023-08-10 12:20:00,467.38,467.54,466.42,466.61,6719.0,454.3081,454.4636,453.3749,453.5596,6719.0
2023-08-10 12:30:00,466.66,467.1,466.53,467.06,2807.0,453.6082,454.0359,453.4818,453.997,2807.0
2023-08-10 12:40:00,467.1,467.4,466.95,467.19,3115.0,454.0359,454.3275,453.8901,454.1234,3115.0
2023-08-10 12:50:00,467.32,467.32,465.44,465.74,3263.0,454.2497,454.2497,452.4223,452.7139,3263.0
2023-08-10 13:00:00,465.83,466.32,465.7,466.0,4104.0,452.8014,453.2777,452.6751,452.9667,4104.0
2023-08-10 13:10:00,466.39,466.4,466.05,466.25,3212.0,453.3458,453.3555,453.0153,453.2097,3212.0
2023-08-10 13:20:00,466.35,466.35,465.54,465.67,2821.0,453.3069,453.3069,452.5195,452.6459,2821.0
2023-08-10 13:30:00,465.63,465.73,465.34,465.73,3578.0,452.607,452.7042,452.3251,452.7042,3578.0
2023-08-10 13:40:00,465.66,466.39,465.4,466.39,4330.0,452.6362,453.3458,452.3834,453.3458,4330.0
2023-08-10 13:50:00,466.38,466.79,465.69,465.72,5331.0,453.336,453.7346,452.6653,452.6945,5331.0
2023-08-10 14:00:00,465.72,467.45,465.65,467.05,5153.0,452.6945,454.3761,452.6265,453.9873,5153.0
2023-08-10 14:10:00,467.15,468.09,467.15,467.96,9106.0,454.0845,454.9982,454.0845,454.8718,9106.0
2023-08-10 14:20:00,468.02,468.02,467.12,467.28,6226.0,454.9302,454.9302,454.0553,454.2109,6226.0
2023-08-10 14:30:00,467.53,467.67,467.07,467.5,5703.0,454.4539,454.59,454.0067,454.4247,5703.0
2023-08-10 14:40:00,467.3,467.89,467.11,467.7,5545.0,454.2303,454.8038,454.0456,454.6191,5545.0
2023-08-10 14:50:00,467.78,468.61,467.77,468.33,7109.0,454.6969,455.5037,454.6872,455.2315,7109.0
2023-08-10 15:00:00,468.19,468.28,467.32,467.59,6351.0,455.0954,455.1829,454.2497,454.5122,6351.0
2023-08-10 15:10:00,467.73,467.99,467.61,467.78,5112.0,454.6483,454.901,454.5316,454.6969,5112.0
2023-08-10 15:20:00,467.84,467.87,467.02,467.28,5241.0,454.7552,454.7844,453.9581,454.2109,5241.0
2023-08-10 15:30:00,467.22,467.22,465.85,465.9,6552.0,454.1525,454.1525,452.8209,452.8695,6552.0
2023-08-10 15:40:00,465.88,465.97,464.93,465.92,11214.0,452.85,452.9375,451.9266,452.8889,11214.0
2023-08-10 15:50:00,465.93,466.6,465.71,466.4,27988.0,452.8986,453.5499,452.6848,453.3555,27988.0
2023-08-11 09:30:00,468.63,469.34,467.01,468.33,14589.0,455.5231,456.2132,453.9484,455.2315,14589.0
2023-08-11 09:40:00,468.48,469.35,467.88,468.99,6091.0,455.3773,456.223,454.7941,455.873,6091.0
2023-08-11 09:50:00,469.02,470.61,468.95,470.25,11235.0,455.9022,457.4477,455.8342,457.0978,11235.0
2023-08-11 10:00:00,470.24,470.95,469.61,470.2,15159.0,457.0881,457.7782,456.4757,457.0492,15159.0
2023-08-11 10:10:00,470.48,471.49,470.02,471.33,8680.0,457.3214,458.3031,456.8742,458.1476,8680.0
2023-08-11 10:20:00,471.33,472.85,471.32,472.64,10016.0,458.1476,459.6251,458.1379,459.421,10016.0
2023-08-11 10:30:00,472.63,474.46,472.57,474.46,21609.0,459.4112,461.19,459.3529,461.19,21609.0
2023-08-11 10:40:00,474.47,474.51,473.26,473.57,18580.0,461.1998,461.2386,460.0236,460.3249,18580.0
2023-08-11 10:50:00,473.22,473.41,472.36,472.64,9949.0,459.9847,460.1694,459.1488,459.421,9949.0
2023-08-11 11:00:00,472.46,472.81,471.32,471.72,13052.0,459.246,459.5862,458.1379,458.5267,13052.0
2023-08-11 11:10:00,471.75,472.33,471.46,472.02,6415.0,458.5558,459.1196,458.274,458.8183,6415.0
2023-08-11 11:20:00,472.13,472.72,471.85,472.51,7478.0,458.9252,459.4987,458.653,459.2946,7478.0
2023-08-11 11:30:00,472.78,473.88,472.76,473.86,13177.0,459.557,460.6263,459.5376,460.6068,13177.0
2023-08-11 11:40:00,473.75,474.09,473.06,474.02,5902.0,460.4999,460.8304,459.8292,460.7624,5902.0
2023-08-11 11:50:00,474.14,474.2,473.34,473.93,6631.0,460.879,460.9373,460.1014,460.6749,6631.0
2023-08-11 12:00:00,474.25,474.41,473.63,474.41,7978.0,460.9859,461.1414,460.3833,461.1414,7978.0
2023-08-11 12:10:00,474.38,474.49,473.95,474.49,8045.0,461.1123,461.2192,460.6943,461.2192,8045.0
2023-08-11 12:20:00,474.26,474.33,473.55,473.81,4038.0,460.9956,461.0637,460.3055,460.5582,4038.0
2023-08-11 12:30:00,473.84,474.8,473.84,474.73,10918.0,460.5874,461.5205,460.5874,461.4525,10918.0
2023-08-11 12:40:00,474.84,475.0,473.9,474.67,19333.0,461.5594,461.7149,460.6457,461.3942,19333.0
2023-08-11 12:50:00,474.74,474.83,473.73,473.89,11490.0,461.4622,461.5497,460.4805,460.636,11490.0
2023-08-11 13:00:00,473.71,474.46,473.47,473.48,11655.0,460.461,461.19,460.2277,460.2375,11655.0
2023-08-11 13:10:00,473.66,474.59,473.6,474.03,9754.0,460.4124,461.3164,460.3541,460.7721,9754.0
2023-08-11 13:20:00,473.85,474.93,473.68,474.9,9605.0,460.5971,461.6469,460.4319,461.6177,9605.0
2023-08-11 13:30:00,475.0,475.15,474.39,474.68,7542.0,461.7149,461.8607,461.122,461.4039,7542.0
2023-08-11 13:40:00,474.47,474.47,473.66,474.05,10825.0,461.1998,461.1998,460.4124,460.7915,10825.0
2023-08-11 13:50:00,473.84,474.08,473.32,474.05,8986.0,460.5874,460.8207,460.0819,460.7915,8986.0
2023-08-11 14:00:00,474.0,474.47,473.19,474.14,18851.0,460.7429,461.1998,459.9556,460.879,18851.0
2023-08-11 14:10:00,474.1,474.88,473.62,474.88,7478.0,460.8401,461.5983,460.3735,461.5983,7478.0
2023-08-11 14:20:00,474.71,475.26,474.25,474.79,11481.0,461.4331,461.9677,460.9859,461.5108,11481.0
2023-08-11 14:30:00,474.8,474.95,474.14,474.31,7092.0,461.5205,461.6663,460.879,461.0442,7092.0
2023-08-11 14:40:00,474.23,475.0,473.97,474.84,7514.0,460.9665,461.7149,460.7138,461.5594,7514.0
2023-08-11 14:50:00,474.83,475.22,474.64,475.14,7644.0,461.5497,461.9288,461.365,461.851,7644.0
2023-08-11 15:00:00,475.04,475.13,474.4,474.4,9469.0,461.7538,461.8413,461.1317,461.1317,9469.0
2023-08-11 15:10:00,474.4,474.96,474.34,474.8,10234.0,461.1317,461.6761,461.0734,461.5205,10234.0
2023-08-11 15:20:00,474.94,475.3,474.75,475.01,11911.0,461.6566,462.0066,461.4719,461.7247,11911.0
2023-08-11 15:30:00,475.11,475.46,474.63,475.21,24289.0,461.8219,462.1621,461.3553,461.9191,24289.0
2023-08-11 15:40:00,475.13,475.13,473.6,473.95,27831.0,461.8413,461.8413,460.3541,460.6943,27831.0
2023-08-11 15:50:00,473.8,474.41,473.43,474.3,44202.0,460.5485,461.1414,460.1889,461.0345,44202.0
2023-08-14 09:30:00,472.15,476.24,472.15,473.02,16791.0,458.9447,462.9203,458.9447,459.7903,16791.0
2023-08-14 09:40:00,473.17,473.18,471.68,472.2,11881.0,459.9361,459.9458,458.4878,458.9933,11881.0
2023-08-14 09:50:00,472.02,475.34,471.72,475.13,12989.0,458.8183,462.0454,458.5267,461.8413,12989.0
2023-08-14 10:00:00,474.95,475.15,473.76,474.99,10379.0,461.6663,461.8607,460.5096,461.7052,10379.0
2023-08-14 10:10:00,475.0,475.64,474.51,474.92,13920.0,461.7149,462.337,461.2386,461.6372,13920.0
2023-08-14 10:20:00,474.94,475.66,474.62,475.61,19407.0,461.6566,462.3565,461.3456,462.3079,19407.0
2023-08-14 10:30:00,475.5,476.0,474.82,475.9,13883.0,462.201,462.687,461.54,462.5898,13883.0
2023-08-14 10:40:00,475.46,476.0,474.96,475.18,7864.0,462.1621,462.687,461.6761,461.8899,7864.0
2023-08-14 10:50:00,475.04,476.54,474.87,474.87,10116.0,461.7538,463.2119,461.5886,461.5886,10116.0
2023-08-14 11:00:00,474.99,474.99,472.76,472.84,15631.0,461.7052,461.7052,459.5376,459.6154,15631.0
2023-08-14 11:10:00,472.68,473.74,472.23,473.2,12288.0,459.4598,460.4902,459.0224,459.9653,12288.0
2023-08-14 11:20:00,473.2,473.95,472.99,473.42,5534.0,459.9653,460.6943,459.7612,460.1791,5534.0
2023-08-14 11:30:00,473.32,473.32,471.96,471.96,5875.0,460.0819,460.0819,458.76,458.76,5875.0
2023-08-14 11:40:00,471.85,472.64,471.56,472.32,7448.0,458.653,459.421,458.3712,459.1099,7448.0
2023-08-14 11:50:00,472.33,472.59,471.96,472.23,5771.0,459.1196,459.3723,458.76,459.0224,5771.0
2023-08-14 12:00:00,472.36,472.52,471.71,471.95,5485.0,459.1488,459.3043,458.517,458.7502,5485.0
2023-08-14 12:10:00,472.19,472.62,472.06,472.31,7213.0,458.9835,459.4015,458.8572,459.1002,7213.0
2023-08-14 12:20:00,472.64,472.64,470.89,471.55,6662.0,459.421,459.421,457.7199,458.3614,6662.0
2023-08-14 12:30:00,471.36,472.06,471.02,471.89,5833.0,458.1768,458.8572,457.8463,458.6919,5833.0
2023-08-14 12:40:00,471.92,473.11,471.86,473.06,8039.0,458.7211,459.8778,458.6628,459.8292,8039.0
2023-08-14 12:50:00,473.03,473.04,471.48,471.62,5338.0,459.8,459.8098,458.2934,458.4295,5338.0
2023-08-14 13:00:00,471.75,472.26,471.43,472.04,6602.0,458.5558,459.0516,458.2448,458.8377,6602.0
2023-08-14 13:10:00,471.85,472.27,471.32,471.7,7191.0,458.653,459.0613,458.1379,458.5072,7191.0
2023-08-14 13:20:00,471.77,472.37,471.66,471.75,6950.0,458.5753,459.1585,458.4684,458.5558,6950.0
2023-08-14 13:30:00,472.04,472.27,471.68,472.09,5054.0,458.8377,459.0613,458.4878,458.8863,5054.0
2023-08-14 13:40:00,471.92,472.19,471.59,471.59,8624.0,458.7211,458.9835,458.4003,458.4003,8624.0
2023-08-14 13:50:00,471.92,472.44,471.64,472.04,6718.0,458.7211,459.2265,458.4489,458.8377,6718.0
2023-08-14 14:00:00,471.82,472.04,471.26,471.26,6162.0,458.6239,458.8377,458.0795,458.0795,6162.0
2023-08-14 14:10:00,471.56,471.82,471.12,471.13,5069.0,458.3712,458.6239,457.9435,457.9532,5069.0
2023-08-14 14:20:00,471.32,471.6,471.08,471.12,6239.0,458.1379,458.41,457.9046,457.9435,6239.0
2023-08-14 14:30:00,471.13,471.8,470.98,471.12,9357.0,457.9532,458.6044,457.8074,457.9435,9357.0
2023-08-14 14:40:00,470.81,471.23,470.56,470.74,7580.0,457.6421,458.0504,457.3991,457.5741,7580.0
2023-08-14 14:50:00,470.79,471.11,470.3,470.77,12582.0,457.6227,457.9337,457.1464,457.6033,12582.0
2023-08-14 15:00:00,470.88,471.15,469.74,469.83,8238.0,457.7102,457.9726,456.6021,456.6895,8238.0
2023-08-14 15:10:00,469.92,470.08,469.3,469.67,9573.0,456.777,456.9325,456.1744,456.534,9573.0
2023-08-14 15:20:00,469.78,470.09,469.29,469.95,10210.0,456.6409,456.9423,456.1646,456.8062,10210.0
2023-08-14 15:30:00,469.96,470.85,469.95,470.53,20459.0,456.8159,457.681,456.8062,457.37,20459.0
2023-08-14 15:40:00,470.46,471.44,470.42,471.28,28698.0,457.3019,458.2545,457.263,458.099,28698.0
2023-08-14 15:50:00,471.29,471.68,470.69,471.54,64175.0,458.1087,458.4878,457.5255,458.3517,64175.0
2023-08-15 09:30:00,469.71,471.66,468.24,469.04,15057.0,456.5729,458.4684,455.144,455.9216,15057.0
2023-08-15 09:40:00,469.43,469.96,467.76,469.11,12464.0,456.3007,456.8159,454.6774,455.9897,12464.0
2023-08-15 09:50:00,469.27,470.0,469.14,469.6,3637.0,456.1452,456.8548,456.0188,456.466,3637.0
2023-08-15 10:00:00,469.84,470.2,469.16,469.24,5468.0,456.6993,457.0492,456.0383,456.116,5468.0
2023-08-15 10:10:00,469.29,469.42,468.95,469.31,3039.0,456.1646,456.291,455.8342,456.1841,3039.0
2023-08-15 10:20:00,469.19,470.02,468.94,469.8,8257.0,456.0674,456.8742,455.8244,456.6604,8257.0
2023-08-15 10:30:00,469.88,470.21,469.25,469.52,3666.0,456.7381,457.0589,456.1258,456.3882,3666.0
2023-08-15 10:40:00,469.22,469.87,469.08,469.24,2362.0,456.0966,456.7284,455.9605,456.116,2362.0
2023-08-15 10:50:00,469.24,469.62,467.74,468.39,12208.0,456.116,456.4854,454.658,455.2898,12208.0
2023-08-15 11:00:00,468.54,469.14,468.06,469.14,2200.0,455.4356,456.0188,454.969,456.0188,2200.0
2023-08-15 11:10:00,469.15,469.15,468.04,468.04,3155.0,456.0286,456.0286,454.9496,454.9496,3155.0
2023-08-15 11:20:00,468.54,468.79,467.55,468.79,4118.0,455.4356,455.6786,454.4733,455.6786,4118.0
2023-08-15 11:30:00,468.54,469.44,468.06,469.32,3710.0,455.4356,456.3104,454.969,456.1938,3710.0
2023-08-15 11:40:00,469.09,469.09,468.38,468.78,6464.0,455.9702,455.9702,455.2801,455.6689,6464.0
2023-08-15 11:50:00,468.94,469.43,468.78,468.88,2001.0,455.8244,456.3007,455.6689,455.7661,2001.0
2023-08-15 12:00:00,468.88,469.15,468.47,468.52,2500.0,455.7661,456.0286,455.3676,455.4162,2500.0
2023-08-15 12:10:00,468.34,468.53,468.09,468.22,2700.0,455.2412,455.4259,454.9982,455.1246,2700.0
2023-08-15 12:20:00,468.19,468.44,468.14,468.27,1401.0,455.0954,455.3384,455.0468,455.1732,1401.0
2023-08-15 12:30:00,468.35,468.36,467.47,467.78,3602.0,455.2509,455.2607,454.3955,454.6969,3602.0
2023-08-15 12:40:00,467.36,467.84,467.15,467.26,5791.0,454.2886,454.7552,454.0845,454.1914,5791.0
2023-08-15 12:50:00,467.18,468.16,467.18,467.89,3619.0,454.1137,455.0662,454.1137,454.8038,3619.0
2023-08-15 13:00:00,467.69,467.69,467.36,467.49,983.0,454.6094,454.6094,454.2886,454.415,983.0
2023-08-15 13:10:00,467.7,467.71,467.2,467.26,2566.0,454.6191,454.6288,454.1331,454.1914,2566.0
2023-08-15 13:20:00,467.03,467.29,466.85,467.05,1843.0,453.9679,454.2206,453.7929,453.9873,1843.0
2023-08-15 13:30:00,467.03,467.28,466.72,466.72,2196.0,453.9679,454.2109,453.6665,453.6665,2196.0
2023-08-15 13:40:00,466.73,467.14,466.46,466.98,1747.0,453.6762,454.0748,453.4138,453.9193,1747.0
2023-08-15 13:50:00,467.16,467.27,466.78,467.11,1154.0,454.0942,454.2011,453.7248,454.0456,1154.0
2023-08-15 14:00:00,467.0,467.09,466.66,467.09,2416.0,453.9387,454.0262,453.6082,454.0262,2416.0
2023-08-15 14:10:00,467.08,467.42,466.91,467.14,3289.0,454.0165,454.3469,453.8512,454.0748,3289.0
2023-08-15 14:20:00,467.16,467.27,466.78,467.27,2818.0,454.0942,454.2011,453.7248,454.2011,2818.0
2023-08-15 14:30:00,467.23,467.92,467.23,467.6,3591.0,454.1623,454.833,454.1623,454.5219,3591.0
2023-08-15 14:40:00,467.61,468.0,467.61,467.76,6212.0,454.5316,454.9107,454.5316,454.6774,6212.0
2023-08-15 14:50:00,467.78,467.99,467.67,467.77,2190.0,454.6969,454.901,454.59,454.6872,2190.0
2023-08-15 15:00:00,467.99,468.0,467.81,467.82,2431.0,454.901,454.9107,454.726,454.7358,2431.0
2023-08-15 15:10:00,467.81,468.06,467.59,468.06,5924.0,454.726,454.969,454.5122,454.969,5924.0
2023-08-15 15:20:00,468.09,468.7,467.93,468.01,8837.0,454.9982,455.5911,454.8427,454.9204,8837.0
2023-08-15 15:30:00,467.88,468.25,467.67,467.68,7243.0,454.7941,455.1537,454.59,454.5997,7243.0
2023-08-15 15:40:00,467.76,468.14,467.4,468.12,9384.0,454.6774,455.0468,454.3275,455.0274,9384.0
2023-08-15 15:50:00,468.0,469.17,467.74,467.87,37876.0,454.9107,456.048,454.658,454.7844,37876.0
2023-08-16 09:30:00,468.63,471.0,466.47,470.79,14759.0,455.5231,457.8268,453.4235,457.6227,14759.0
2023-08-16 09:40:00,470.65,471.31,469.22,469.63,6398.0,457.4866,458.1281,456.0966,456.4951,6398.0
2023-08-16 09:50:00,469.66,469.94,468.95,469.62,3636.0,456.5243,456.7965,455.8342,456.4854,3636.0
2023-08-16 10:00:00,469.6,469.6,468.58,469.33,5665.0,456.466,456.466,455.4745,456.2035,5665.0
2023-08-16 10:10:00,469.27,469.28,467.91,468.9,3731.0,456.1452,456.1549,454.8232,455.7856,3731.0
2023-08-16 10:20:00,468.83,469.56,468.54,469.28,4746.0,455.7175,456.4271,455.4356,456.1549,4746.0
2023-08-16 10:30:00,469.51,469.55,468.35,468.8,6852.0,456.3785,456.4174,455.2509,455.6883,6852.0
2023-08-16 10:40:00,468.68,469.02,468.53,469.02,2286.0,455.5717,455.9022,455.4259,455.9022,2286.0
2023-08-16 10:50:00,469.09,469.68,468.96,469.63,3345.0,455.9702,456.5437,455.8439,456.4951,3345.0
2023-08-16 11:00:00,469.54,469.83,469.36,469.38,2206.0,456.4077,456.6895,456.2327,456.2521,2206.0
2023-08-16 11:10:00,469.12,469.55,468.96,469.55,5846.0,455.9994,456.4174,455.8439,456.4174,5846.0
2023-08-16 11:20:00,469.06,469.49,468.97,469.13,4190.0,455.9411,456.3591,455.8536,456.0091,4190.0
2023-08-16 11:30:00,469.29,469.9,469.06,469.9,3850.0,456.1646,456.7576,455.9411,456.7576,3850.0
2023-08-16 11:40:00,469.82,469.83,469.21,469.64,2100.0,456.6798,456.6895,456.0869,456.5049,2100.0
2023-08-16 11:50:00,469.39,469.52,469.02,469.19,2874.0,456.2618,456.3882,455.9022,456.0674,2874.0
2023-08-16 12:00:00,469.08,469.52,468.87,468.87,1720.0,455.9605,456.3882,455.7564,455.7564,1720.0
2023-08-16 12:10:00,468.72,468.83,468.09,468.19,1916.0,455.6106,455.7175,454.9982,455.0954,1916.0
2023-08-16 12:20:00,468.34,469.18,468.33,469.18,3539.0,455.2412,456.0577,455.2315,456.0577,3539.0
2023-08-16 12:30:00,469.0,469.3,468.71,469.03,2746.0,455.8828,456.1744,455.6009,455.9119,2746.0
2023-08-16 12:40:00,469.05,469.05,468.22,468.23,1911.0,455.9314,455.9314,455.1246,455.1343,1911.0
2023-08-16 12:50:00,468.11,468.49,467.52,467.53,3285.0,455.0176,455.387,454.4441,454.4539,3285.0
2023-08-16 13:00:00,467.7,468.23,467.39,467.51,4302.0,454.6191,455.1343,454.3178,454.4344,4302.0
2023-08-16 13:10:00,467.41,467.64,467.22,467.45,4550.0,454.3372,454.5608,454.1525,454.3761,4550.0
2023-08-16 13:20:00,467.47,467.72,467.25,467.55,4292.0,454.3955,454.6386,454.1817,454.4733,4292.0
2023-08-16 13:30:00,467.45,467.45,466.77,467.37,3212.0,454.3761,454.3761,453.7151,454.2983,3212.0
2023-08-16 13:40:00,467.29,468.12,467.28,467.96,3810.0,454.2206,455.0274,454.2109,454.8718,3810.0
2023-08-16 13:50:00,467.93,468.25,467.51,467.93,2828.0,454.8427,455.1537,454.4344,454.8427,2828.0
2023-08-16 14:00:00,467.76,467.89,467.34,467.56,4549.0,454.6774,454.8038,454.2692,454.483,4549.0
2023-08-16 14:10:00,467.55,467.87,467.3,467.87,4121.0,454.4733,454.7844,454.2303,454.7844,4121.0
2023-08-16 14:20:00,467.93,468.2,467.44,468.1,3972.0,454.8427,455.1051,454.3664,455.0079,3972.0
2023-08-16 14:30:00,467.94,468.5,467.84,468.11,3108.0,454.8524,455.3967,454.7552,455.0176,3108.0
2023-08-16 14:40:00,468.06,468.08,467.29,467.29,2138.0,454.969,454.9885,454.2206,454.2206,2138.0
2023-08-16 14:50:00,467.22,467.3,466.73,467.11,4448.0,454.1525,454.2303,453.6762,454.0456,4448.0
2023-08-16 15:00:00,466.91,467.07,466.54,466.55,2737.0,453.8512,454.0067,453.4916,453.5013,2737.0
2023-08-16 15:10:00,466.54,466.74,465.36,465.66,6488.0,453.4916,453.686,452.3446,452.6362,6488.0
2023-08-16 15:20:00,465.66,466.05,465.34,465.75,5458.0,452.6362,453.0153,452.3251,452.7237,5458.0
2023-08-16 15:30:00,465.66,466.84,465.61,466.37,5906.0,452.6362,453.7832,452.5876,453.3263,5906.0
2023-08-16 15:40:00,466.27,466.57,465.73,466.45,9750.0,453.2291,453.5207,452.7042,453.4041,9750.0
2023-08-16 15:50:00,466.44,466.44,464.97,465.06,32555.0,453.3944,453.3944,451.9655,452.053,32555.0
2023-08-17 09:30:00,459.52,465.0,459.26,464.2,42840.0,446.6679,451.9946,446.4152,451.217,42840.0
2023-08-17 09:40:00,464.76,464.76,461.97,464.29,9463.0,451.7613,451.7613,449.0494,451.3045,9463.0
2023-08-17 09:50:00,464.07,464.45,461.48,462.45,22388.0,451.0906,451.46,448.5731,449.5159,22388.0
2023-08-17 10:00:00,462.72,463.18,461.47,462.73,9382.0,449.7784,450.2255,448.5634,449.7881,9382.0
2023-08-17 10:10:00,462.74,462.77,460.19,460.4,7864.0,449.7978,449.827,447.3192,447.5233,7864.0
2023-08-17 10:20:00,460.76,461.39,460.0,460.13,7479.0,447.8732,448.4856,447.1345,447.2608,7479.0
2023-08-17 10:30:00,460.52,461.04,460.0,460.12,8188.0,447.6399,448.1454,447.1345,447.2511,8188.0
2023-08-17 10:40:00,459.93,460.98,459.6,460.98,12084.0,447.0664,448.0871,446.7457,448.0871,12084.0
2023-08-17 10:50:00,461.15,463.12,460.62,463.12,7831.0,448.2523,450.1672,447.7371,450.1672,7831.0
2023-08-17 11:00:00,463.11,463.69,462.03,462.08,10108.0,450.1575,450.7213,449.1077,449.1563,10108.0
2023-08-17 11:10:00,462.44,463.4,462.43,462.77,4653.0,449.5062,450.4394,449.4965,449.827,4653.0
2023-08-17 11:20:00,463.0,463.0,462.25,462.68,3776.0,450.0506,450.0506,449.3215,449.7395,3776.0
2023-08-17 11:30:00,462.47,463.29,462.47,463.06,4109.0,449.5354,450.3325,449.5354,450.1089,4109.0
2023-08-17 11:40:00,463.18,463.74,462.35,462.35,3094.0,450.2255,450.7699,449.4187,449.4187,3094.0
2023-08-17 11:50:00,461.85,462.83,461.79,462.81,4970.0,448.9327,449.8853,448.8744,449.8659,4970.0
2023-08-17 12:00:00,462.73,462.73,460.6,460.6,5482.0,449.7881,449.7881,447.7177,447.7177,5482.0
2023-08-17 12:10:00,460.6,461.31,460.42,461.31,5119.0,447.7177,448.4078,447.5427,448.4078,5119.0
2023-08-17 12:20:00,461.68,463.12,461.61,463.06,5032.0,448.7675,450.1672,448.6994,450.1089,5032.0
2023-08-17 12:30:00,463.15,463.32,462.5,462.66,6250.0,450.1964,450.3616,449.5646,449.7201,6250.0
2023-08-17 12:40:00,462.95,463.21,462.6,463.19,2912.0,450.002,450.2547,449.6618,450.2353,2912.0
2023-08-17 12:50:00,463.36,463.59,463.08,463.45,3478.0,450.4005,450.6241,450.1283,450.488,3478.0
2023-08-17 13:00:00,463.57,463.64,462.14,462.15,6092.0,450.6046,450.6727,449.2146,449.2243,6092.0
2023-08-17 13:10:00,461.99,462.23,461.52,461.62,3062.0,449.0688,449.3021,448.612,448.7092,3062.0
2023-08-17 13:20:00,461.54,461.54,460.76,460.77,2285.0,448.6314,448.6314,447.8732,447.8829,2285.0
2023-08-17 13:30:00,460.79,461.08,460.7,460.83,4100.0,447.9024,448.1843,447.8149,447.9413,4100.0
2023-08-17 13:40:00,460.7,460.75,460.24,460.71,2501.0,447.8149,447.8635,447.3678,447.8246,2501.0
2023-08-17 13:50:00,460.61,460.77,459.79,459.79,5676.0,447.7274,447.8829,446.9303,446.9303,5676.0
2023-08-17 14:00:00,459.92,460.43,459.91,459.97,3177.0,447.0567,447.5524,447.047,447.1053,3177.0
2023-08-17 14:10:00,460.04,460.53,460.04,460.4,5042.0,447.1734,447.6496,447.1734,447.5233,5042.0
2023-08-17 14:20:00,460.54,460.69,460.12,460.13,7190.0,447.6594,447.8052,447.2511,447.2608,7190.0
2023-08-17 14:30:00,460.31,460.43,459.77,460.19,5352.0,447.4358,447.5524,446.9109,447.3192,5352.0
2023-08-17 14:40:00,460.18,460.18,459.0,459.41,4438.0,447.3094,447.3094,446.1624,446.561,4438.0
2023-08-17 14:50:00,459.41,459.89,458.96,459.27,8695.0,446.561,447.0275,446.1236,446.4249,8695.0
2023-08-17 15:00:00,459.13,459.26,458.22,458.22,10987.0,446.2888,446.4152,445.4043,445.4043,10987.0
2023-08-17 15:10:00,458.02,458.6,457.94,458.4,9774.0,445.2099,445.7736,445.1321,445.5792,9774.0
2023-08-17 15:20:00,458.36,458.54,457.64,458.06,13240.0,445.5403,445.7153,444.8405,445.2487,13240.0
2023-08-17 15:30:00,458.06,458.4,457.54,458.13,15622.0,445.2487,445.5792,444.7433,445.3168,15622.0
2023-08-17 15:40:00,458.13,458.67,457.95,458.44,21384.0,445.3168,445.8417,445.1418,445.6181,21384.0
2023-08-17 15:50:00,458.56,460.11,458.56,459.22,43457.0,445.7347,447.2414,445.7347,446.3763,43457.0
2023-08-18 09:30:00,458.85,461.61,458.85,460.88,37556.0,446.0166,448.6994,446.0166,447.9899,37556.0
2023-08-18 09:40:00,460.21,460.55,459.28,459.62,6995.0,447.3386,447.6691,446.4346,446.7651,6995.0
2023-08-18 09:50:00,459.94,461.5,459.83,461.33,10915.0,447.0762,448.5925,446.9692,448.4273,10915.0
2023-08-18 10:00:00,460.98,463.05,460.78,463.05,8329.0,448.0871,450.0992,447.8927,450.0992,8329.0
2023-08-18 10:10:00,463.27,463.28,461.45,461.86,5437.0,450.313,450.3227,448.5439,448.9425,5437.0
2023-08-18 10:20:00,461.83,462.27,461.61,461.71,4203.0,448.9133,449.341,448.6994,448.7966,4203.0
2023-08-18 10:30:00,462.13,462.13,461.43,461.9,3826.0,449.2049,449.2049,448.5245,448.9813,3826.0
2023-08-18 10:40:00,462.27,462.81,462.21,462.5,2408.0,449.341,449.8659,449.2827,449.5646,2408.0
2023-08-18 10:50:00,462.64,463.03,461.98,462.86,6075.0,449.7006,450.0797,449.0591,449.9145,6075.0
2023-08-18 11:00:00,462.89,463.6,462.75,463.0,6441.0,449.9436,450.6338,449.8076,450.0506,6441.0
2023-08-18 11:10:00,463.32,464.32,462.88,462.89,9026.0,450.3616,451.3336,449.9339,449.9436,9026.0
2023-08-18 11:20:00,462.96,463.13,462.31,462.97,3420.0,450.0117,450.1769,449.3799,450.0214,3420.0
2023-08-18 11:30:00,462.77,463.51,462.77,463.38,3503.0,449.827,450.5463,449.827,450.4199,3503.0
2023-08-18 11:40:00,463.59,464.54,463.59,464.33,3885.0,450.6241,451.5475,450.6241,451.3434,3885.0
2023-08-18 11:50:00,464.45,464.69,463.82,464.52,6947.0,451.46,451.6933,450.8476,451.5281,6947.0
2023-08-18 12:00:00,464.65,464.86,463.93,464.0,4036.0,451.6544,451.8585,450.9546,451.0226,4036.0
2023-08-18 12:10:00,464.0,464.35,463.81,464.06,5001.0,451.0226,451.3628,450.8379,451.0809,5001.0
2023-08-18 12:20:00,464.07,464.75,463.93,464.75,5833.0,451.0906,451.7516,450.9546,451.7516,5833.0
2023-08-18 12:30:00,464.37,464.37,463.89,464.06,6370.0,451.3823,451.3823,450.9157,451.0809,6370.0
2023-08-18 12:40:00,463.9,464.38,463.54,464.08,3022.0,450.9254,451.392,450.5755,451.1004,3022.0
2023-08-18 12:50:00,464.11,464.3,463.39,463.39,9734.0,451.1295,451.3142,450.4297,450.4297,9734.0
2023-08-18 13:00:00,463.75,463.75,463.14,463.3,4354.0,450.7796,450.7796,450.1867,450.3422,4354.0
2023-08-18 13:10:00,463.19,463.81,462.89,462.89,4485.0,450.2353,450.8379,449.9436,449.9436,4485.0
2023-08-18 13:20:00,463.0,463.53,462.93,463.14,4641.0,450.0506,450.5657,449.9825,450.1867,4641.0
2023-08-18 13:30:00,463.41,463.66,463.25,463.57,3628.0,450.4491,450.6921,450.2936,450.6046,3628.0
2023-08-18 13:40:00,463.7,463.7,462.88,463.2,2736.0,450.731,450.731,449.9339,450.245,2736.0
2023-08-18 13:50:00,463.23,463.76,463.22,463.43,3178.0,450.2741,450.7893,450.2644,450.4685,3178.0
2023-08-18 14:00:00,463.47,464.12,463.47,463.79,5307.0,450.5074,451.1392,450.5074,450.8185,5307.0
2023-08-18 14:10:00,463.79,463.79,462.21,462.52,4043.0,450.8185,450.8185,449.2827,449.584,4043.0
2023-08-18 14:20:00,462.47,462.61,461.96,462.52,2316.0,449.5354,449.6715,449.0397,449.584,2316.0
2023-08-18 14:30:00,462.52,462.88,462.18,462.6,1920.0,449.584,449.9339,449.2535,449.6618,1920.0
2023-08-18 14:40:00,462.58,462.61,461.85,462.11,3198.0,449.6423,449.6715,448.9327,449.1855,3198.0
2023-08-18 14:50:00,462.1,462.35,461.83,462.0,6201.0,449.1757,449.4187,448.9133,449.0785,6201.0
2023-08-18 15:00:00,461.9,462.51,461.82,462.09,5025.0,448.9813,449.5743,448.9036,449.166,5025.0
2023-08-18 15:10:00,461.89,462.22,461.42,462.09,3992.0,448.9716,449.2924,448.5148,449.166,3992.0
2023-08-18 15:20:00,462.15,462.22,461.88,462.11,3668.0,449.2243,449.2924,448.9619,449.1855,3668.0
2023-08-18 15:30:00,462.02,462.3,461.83,462.24,11901.0,449.098,449.3701,448.9133,449.3118,11901.0
2023-08-18 15:40:00,462.23,463.89,462.16,462.95,11937.0,449.3021,450.9157,449.2341,450.002,11937.0
2023-08-18 15:50:00,462.99,463.07,462.0,463.02,29612.0,450.0408,450.1186,449.0785,450.07,29612.0
2023-08-21 09:30:00,461.84,464.1,460.82,463.09,12509.0,448.923,451.1198,447.9315,450.138,12509.0
2023-08-21 09:40:00,462.91,463.87,462.31,463.01,8810.0,449.9631,450.8962,449.3799,450.0603,8810.0
2023-08-21 09:50:00,462.93,463.83,462.38,463.66,11041.0,449.9825,450.8574,449.4479,450.6921,11041.0
2023-08-21 10:00:00,463.52,464.19,462.89,463.84,7601.0,450.556,451.2073,449.9436,450.8671,7601.0
2023-08-21 10:10:00,463.52,463.88,463.15,463.5,11078.0,450.556,450.906,450.1964,450.5366,11078.0
2023-08-21 10:20:00,463.4,463.75,463.18,463.56,5633.0,450.4394,450.7796,450.2255,450.5949,5633.0
2023-08-21 10:30:00,463.5,463.59,463.11,463.38,5783.0,450.5366,450.6241,450.1575,450.4199,5783.0
2023-08-21 10:40:00,463.36,463.85,463.2,463.73,8986.0,450.4005,450.8768,450.245,450.7601,8986.0
2023-08-21 10:50:00,463.75,463.75,463.2,463.68,9168.0,450.7796,450.7796,450.245,450.7115,9168.0
2023-08-21 11:00:00,463.57,463.88,463.34,463.61,5390.0,450.6046,450.906,450.3811,450.6435,5390.0
2023-08-21 11:10:00,463.68,464.2,463.51,464.09,3619.0,450.7115,451.217,450.5463,451.1101,3619.0
2023-08-21 11:20:00,464.47,464.64,464.03,464.46,9247.0,451.4795,451.6447,451.0518,451.4697,9247.0
2023-08-21 11:30:00,464.69,465.07,464.58,464.67,7156.0,451.6933,452.0627,451.5864,451.6739,7156.0
2023-08-21 11:40:00,464.66,464.91,464.43,464.86,5758.0,451.6641,451.9071,451.4406,451.8585,5758.0
2023-08-21 11:50:00,464.83,465.0,464.58,464.96,8796.0,451.8294,451.9946,451.5864,451.9557,8796.0
2023-08-21 12:00:00,464.94,465.13,464.72,464.77,7594.0,451.9363,452.121,451.7225,451.7711,7594.0
2023-08-21 12:10:00,464.9,465.33,464.68,465.1,6339.0,451.8974,452.3154,451.6836,452.0918,6339.0
2023-08-21 12:20:00,464.88,465.31,464.82,465.07,4873.0,451.878,452.296,451.8197,452.0627,4873.0
2023-08-21 12:30:00,465.3,465.3,464.86,465.0,5817.0,452.2862,452.2862,451.8585,451.9946,5817.0
2023-08-21 12:40:00,464.96,465.22,464.89,464.99,8062.0,451.9557,452.2085,451.8877,451.9849,8062.0
2023-08-21 12:50:00,465.0,465.12,464.72,465.04,8620.0,451.9946,452.1113,451.7225,452.0335,8620.0
2023-08-21 13:00:00,465.0,465.08,464.9,465.08,2025.0,451.9946,452.0724,451.8974,452.0724,2025.0
2023-08-21 13:10:00,465.09,465.15,464.84,465.01,4446.0,452.0821,452.1404,451.8391,452.0044,4446.0
2023-08-21 13:20:00,465.13,465.26,464.93,465.0,4153.0,452.121,452.2474,451.9266,451.9946,4153.0
2023-08-21 13:30:00,465.08,465.53,465.03,465.33,4268.0,452.0724,452.5098,452.0238,452.3154,4268.0
2023-08-21 13:40:00,465.32,465.38,464.88,464.89,3815.0,452.3057,452.364,451.878,451.8877,3815.0
2023-08-21 13:50:00,464.9,465.1,464.8,465.02,6033.0,451.8974,452.0918,451.8002,452.0141,6033.0
2023-08-21 14:00:00,465.04,465.19,464.92,465.05,5243.0,452.0335,452.1793,451.9169,452.0432,5243.0
2023-08-21 14:10:00,465.11,465.32,464.97,465.1,3589.0,452.1016,452.3057,451.9655,452.0918,3589.0
2023-08-21 14:20:00,465.26,465.5,464.87,465.22,5923.0,452.2474,452.4806,451.8683,452.2085,5923.0
2023-08-21 14:30:00,465.29,465.75,465.14,465.75,9220.0,452.2765,452.7237,452.1307,452.7237,9220.0
2023-08-21 14:40:00,465.75,465.98,465.39,465.92,7595.0,452.7237,452.9472,452.3737,452.8889,7595.0
2023-08-21 14:50:00,465.85,465.9,465.58,465.74,5394.0,452.8209,452.8695,452.5584,452.7139,5394.0
2023-08-21 15:00:00,465.83,466.34,465.83,466.14,5643.0,452.8014,453.2972,452.8014,453.1027,5643.0
2023-08-21 15:10:00,466.17,466.25,465.9,466.12,6979.0,453.1319,453.2097,452.8695,453.0833,6979.0
2023-08-21 15:20:00,465.94,466.21,465.89,466.1,9455.0,452.9083,453.1708,452.8597,453.0639,9455.0
2023-08-21 15:30:00,466.12,466.61,466.08,466.49,15872.0,453.0833,453.5596,453.0444,453.443,15872.0
2023-08-21 15:40:00,466.49,467.02,466.33,466.34,22235.0,453.443,453.9581,453.2874,453.2972,22235.0
2023-08-21 15:50:00,466.25,466.73,466.18,466.32,50296.0,453.2097,453.6762,453.1416,453.2777,50296.0
2023-08-22 09:30:00,463.62,467.14,462.68,467.14,10393.0,450.6532,454.0748,449.7395,454.0748,10393.0
2023-08-22 09:40:00,466.59,466.97,465.28,465.31,2550.0,453.5402,453.9095,452.2668,452.296,2550.0
2023-08-22 09:50:00,465.37,466.43,465.37,466.11,5189.0,452.3543,453.3846,452.3543,453.0736,5189.0
2023-08-22 10:00:00,465.94,466.99,465.86,466.83,8172.0,452.9083,453.929,452.8306,453.7734,8172.0
2023-08-22 10:10:00,466.82,467.46,466.57,466.77,6127.0,453.7637,454.3858,453.5207,453.7151,6127.0
2023-08-22 10:20:00,466.79,467.37,466.4,466.98,6998.0,453.7346,454.2983,453.3555,453.9193,6998.0
2023-08-22 10:30:00,467.0,467.0,466.5,466.75,10212.0,453.9387,453.9387,453.4527,453.6957,10212.0
2023-08-22 10:40:00,466.77,466.77,465.26,465.47,9525.0,453.7151,453.7151,452.2474,452.4515,9525.0
2023-08-22 10:50:00,465.26,465.27,464.29,464.78,5544.0,452.2474,452.2571,451.3045,451.7808,5544.0
2023-08-22 11:00:00,464.87,465.15,464.4,464.6,6669.0,451.8683,452.1404,451.4114,451.6058,6669.0
2023-08-22 11:10:00,464.63,465.03,464.27,464.45,5764.0,451.635,452.0238,451.285,451.46,5764.0
2023-08-22 11:20:00,464.47,465.08,464.36,464.42,5818.0,451.4795,452.0724,451.3725,451.4309,5818.0
2023-08-22 11:30:00,464.39,465.03,464.31,464.51,9789.0,451.4017,452.0238,451.3239,451.5183,9789.0
2023-08-22 11:40:00,464.39,464.74,464.29,464.46,4254.0,451.4017,451.7419,451.3045,451.4697,4254.0
2023-08-22 11:50:00,464.64,465.34,464.45,465.0,5932.0,451.6447,452.3251,451.46,451.9946,5932.0
2023-08-22 12:00:00,465.0,465.39,464.78,464.81,6540.0,451.9946,452.3737,451.7808,451.8099,6540.0
2023-08-22 12:10:00,464.59,465.11,464.29,464.38,8100.0,451.5961,452.1016,451.3045,451.392,8100.0
2023-08-22 12:20:00,464.21,465.02,464.18,465.02,4989.0,451.2267,452.0141,451.1976,452.0141,4989.0
2023-08-22 12:30:00,464.9,465.12,464.75,464.89,6607.0,451.8974,452.1113,451.7516,451.8877,6607.0
2023-08-22 12:40:00,464.9,465.74,464.9,465.64,3433.0,451.8974,452.7139,451.8974,452.6167,3433.0
2023-08-22 12:50:00,465.52,465.63,465.0,465.02,3146.0,452.5001,452.607,451.9946,452.0141,3146.0
2023-08-22 13:00:00,464.85,464.85,464.3,464.59,2518.0,451.8488,451.8488,451.3142,451.5961,2518.0
2023-08-22 13:10:00,464.52,464.52,464.19,464.19,2420.0,451.5281,451.5281,451.2073,451.2073,2420.0
2023-08-22 13:20:00,464.29,464.93,464.09,464.64,6643.0,451.3045,451.9266,451.1101,451.6447,6643.0
2023-08-22 13:30:00,464.55,464.55,463.63,464.3,15108.0,451.5572,451.5572,450.6629,451.3142,15108.0
2023-08-22 13:40:00,464.13,464.46,463.92,464.03,3617.0,451.149,451.4697,450.9448,451.0518,3617.0
2023-08-22 13:50:00,464.14,464.29,463.99,464.14,4350.0,451.1587,451.3045,451.0129,451.1587,4350.0
2023-08-22 14:00:00,464.14,464.29,464.0,464.18,6122.0,451.1587,451.3045,451.0226,451.1976,6122.0
2023-08-22 14:10:00,464.18,464.35,463.9,464.28,13156.0,451.1976,451.3628,450.9254,451.2948,13156.0
2023-08-22 14:20:00,464.28,464.34,464.04,464.34,6117.0,451.2948,451.3531,451.0615,451.3531,6117.0
2023-08-22 14:30:00,464.39,464.81,464.22,464.25,23280.0,451.4017,451.8099,451.2364,451.2656,23280.0
2023-08-22 14:40:00,464.35,464.42,464.14,464.2,6196.0,451.3628,451.4309,451.1587,451.217,6196.0
2023-08-22 14:50:00,464.21,464.43,463.98,464.36,3460.0,451.2267,451.4406,451.0032,451.3725,3460.0
2023-08-22 15:00:00,464.35,464.6,464.14,464.43,25419.0,451.3628,451.6058,451.1587,451.4406,25419.0
2023-08-22 15:10:00,464.55,465.18,464.42,464.49,6494.0,451.5572,452.1696,451.4309,451.4989,6494.0
2023-08-22 15:20:00,464.49,464.79,464.41,464.55,7751.0,451.4989,451.7905,451.4211,451.5572,7751.0
2023-08-22 15:30:00,464.53,464.57,463.82,463.93,11265.0,451.5378,451.5767,450.8476,450.9546,11265.0
2023-08-22 15:40:00,463.89,464.54,463.79,464.45,27210.0,450.9157,451.5475,450.8185,451.46,27210.0
2023-08-22 15:50:00,464.41,464.5,463.12,463.31,60260.0,451.4211,451.5086,450.1672,450.3519,60260.0
2023-08-23 09:30:00,463.51,465.11,462.86,464.43,8780.0,450.5463,452.1016,449.9145,451.4406,8780.0
2023-08-23 09:40:00,464.27,464.54,460.58,460.71,8202.0,451.285,451.5475,447.6983,447.8246,8202.0
2023-08-23 09:50:00,460.67,460.67,457.85,458.19,11113.0,447.7857,447.7857,445.0446,445.3751,11113.0
2023-08-23 10:00:00,457.18,459.87,457.17,459.72,12273.0,444.3933,447.0081,444.3836,446.8623,12273.0
2023-08-23 10:10:00,460.17,460.17,457.38,457.66,10638.0,447.2997,447.2997,444.5878,444.8599,10638.0
2023-08-23 10:20:00,457.79,458.3,457.18,458.23,5520.0,444.9863,445.482,444.3933,445.414,5520.0
2023-08-23 10:30:00,458.22,458.3,457.38,457.38,7313.0,445.4043,445.482,444.5878,444.5878,7313.0
2023-08-23 10:40:00,457.12,457.89,457.12,457.64,4764.0,444.335,445.0835,444.335,444.8405,4764.0
2023-08-23 10:50:00,457.8,458.32,457.59,458.31,4032.0,444.996,445.5015,444.7919,445.4917,4032.0
2023-08-23 11:00:00,458.43,458.62,457.54,457.77,5405.0,445.6084,445.7931,444.7433,444.9668,5405.0
2023-08-23 11:10:00,457.96,458.08,457.66,457.8,3593.0,445.1515,445.2682,444.8599,444.996,3593.0
2023-08-23 11:20:00,457.8,458.68,457.79,458.27,2860.0,444.996,445.8514,444.9863,445.4529,2860.0
2023-08-23 11:30:00,458.42,458.85,457.82,458.11,4602.0,445.5987,446.0166,445.0154,445.2973,4602.0
2023-08-23 11:40:00,458.46,458.74,457.98,458.22,5161.0,445.6375,445.9097,445.171,445.4043,5161.0
2023-08-23 11:50:00,458.31,458.98,457.89,458.77,19229.0,445.4917,446.143,445.0835,445.9389,19229.0
2023-08-23 12:00:00,458.78,459.21,458.77,458.92,5189.0,445.9486,446.3666,445.9389,446.0847,5189.0
2023-08-23 12:10:00,458.9,459.54,458.89,459.54,2284.0,446.0652,446.6873,446.0555,446.6873,2284.0
2023-08-23 12:20:00,459.49,459.59,458.91,459.0,5587.0,446.6387,446.7359,446.075,446.1624,5587.0
2023-08-23 12:30:00,459.11,459.51,459.01,459.2,3105.0,446.2694,446.6582,446.1722,446.3568,3105.0
2023-08-23 12:40:00,459.21,459.49,458.94,459.05,2863.0,446.3666,446.6387,446.1041,446.211,2863.0
2023-08-23 12:50:00,459.06,459.09,458.81,458.88,3539.0,446.2208,446.2499,445.9778,446.0458,3539.0
2023-08-23 13:00:00,458.88,459.87,458.88,459.86,2400.0,446.0458,447.0081,446.0458,446.9984,2400.0
2023-08-23 13:10:00,459.71,460.26,459.69,460.09,3188.0,446.8526,447.3872,446.8331,447.222,3188.0
2023-08-23 13:20:00,460.03,460.29,459.79,459.79,4077.0,447.1636,447.4164,446.9303,446.9303,4077.0
2023-08-23 13:30:00,459.99,460.31,459.97,459.98,2525.0,447.1248,447.4358,447.1053,447.115,2525.0
2023-08-23 13:40:00,460.12,460.12,459.92,459.99,2195.0,447.2511,447.2511,447.0567,447.1248,2195.0
2023-08-23 13:50:00,460.12,460.12,459.54,459.54,3797.0,447.2511,447.2511,446.6873,446.6873,3797.0
2023-08-23 14:00:00,459.45,459.51,459.25,459.25,2951.0,446.5999,446.6582,446.4054,446.4054,2951.0
2023-08-23 14:10:00,458.97,459.09,457.96,457.99,5651.0,446.1333,446.2499,445.1515,445.1807,5651.0
2023-08-23 14:20:00,457.98,458.84,457.86,458.54,4601.0,445.171,446.0069,445.0543,445.7153,4601.0
2023-08-23 14:30:00,458.44,458.46,457.84,458.16,5719.0,445.6181,445.6375,445.0349,445.3459,5719.0
2023-08-23 14:40:00,458.07,458.44,457.94,458.19,4060.0,445.2585,445.6181,445.1321,445.3751,4060.0
2023-08-23 14:50:00,458.22,458.25,457.71,458.23,9237.0,445.4043,445.4334,444.9085,445.414,9237.0
2023-08-23 15:00:00,458.23,458.89,458.11,458.7,4217.0,445.414,446.0555,445.2973,445.8708,4217.0
2023-08-23 15:10:00,458.58,458.69,458.29,458.37,3778.0,445.7542,445.8611,445.4723,445.5501,3778.0
2023-08-23 15:20:00,458.33,458.66,458.27,458.5,7159.0,445.5112,445.832,445.4529,445.6764,7159.0
2023-08-23 15:30:00,458.37,458.65,458.32,458.41,6864.0,445.5501,445.8222,445.5015,445.5889,6864.0
2023-08-23 15:40:00,458.51,459.21,458.46,458.95,8725.0,445.6861,446.3666,445.6375,446.1138,8725.0
2023-08-23 15:50:00,459.01,459.91,458.7,459.88,49281.0,446.1722,447.047,445.8708,447.0178,49281.0
2023-08-24 09:30:00,459.7,460.17,458.54,459.88,17254.0,446.8429,447.2997,445.7153,447.0178,17254.0
2023-08-24 09:40:00,459.98,460.64,459.12,460.53,13562.0,447.115,447.7566,446.2791,447.6496,13562.0
2023-08-24 09:50:00,460.61,463.04,460.41,463.04,15000.0,447.7274,450.0894,447.533,450.0894,15000.0
2023-08-24 10:00:00,462.91,463.17,461.53,461.53,5718.0,449.9631,450.2158,448.6217,448.6217,5718.0
2023-08-24 10:10:00,461.41,461.73,460.97,461.54,5828.0,448.505,448.8161,448.0773,448.6314,5828.0
2023-08-24 10:20:00,461.76,461.76,460.79,460.85,4753.0,448.8452,448.8452,447.9024,447.9607,4753.0
2023-08-24 10:30:00,461.0,461.01,460.27,460.34,4008.0,448.1065,448.1162,447.3969,447.465,4008.0
2023-08-24 10:40:00,460.33,460.33,458.58,458.59,6890.0,447.4552,447.4552,445.7542,445.7639,6890.0
2023-08-24 10:50:00,458.76,458.92,457.97,458.02,6345.0,445.9292,446.0847,445.1612,445.2099,6345.0
2023-08-24 11:00:00,457.75,458.19,457.0,457.18,6462.0,444.9474,445.3751,444.2184,444.3933,6462.0
2023-08-24 11:10:00,457.52,458.43,457.52,458.14,3368.0,444.7238,445.6084,444.7238,445.3265,3368.0
2023-08-24 11:20:00,457.97,458.84,457.86,458.84,4887.0,445.1612,446.0069,445.0543,446.0069,4887.0
2023-08-24 11:30:00,458.7,458.71,457.62,457.63,5974.0,445.8708,445.8806,444.821,444.8308,5974.0
2023-08-24 11:40:00,457.63,458.02,457.44,457.92,5728.0,444.8308,445.2099,444.6461,445.1126,5728.0
2023-08-24 11:50:00,457.8,458.03,457.22,457.31,3725.0,444.996,445.2196,444.4322,444.5197,3725.0
2023-08-24 12:00:00,457.56,457.8,457.37,457.44,6883.0,444.7627,444.996,444.578,444.6461,6883.0
2023-08-24 12:10:00,457.28,457.66,457.1,457.16,5915.0,444.4905,444.8599,444.3156,444.3739,5915.0
2023-08-24 12:20:00,457.16,457.84,457.15,457.24,9786.0,444.3739,445.0349,444.3642,444.4517,9786.0
2023-08-24 12:30:00,457.02,457.78,457.0,457.69,7053.0,444.2378,444.9766,444.2184,444.8891,7053.0
2023-08-24 12:40:00,457.45,457.68,457.0,457.27,5909.0,444.6558,444.8794,444.2184,444.4808,5909.0
2023-08-24 12:50:00,457.41,457.46,456.87,457.01,6857.0,444.6169,444.6655,444.092,444.2281,6857.0
2023-08-24 13:00:00,457.11,457.26,456.47,456.84,7941.0,444.3253,444.4711,443.7032,444.0629,7941.0
2023-08-24 13:10:00,456.88,456.89,456.34,456.49,6060.0,444.1017,444.1115,443.5768,443.7226,6060.0
2023-08-24 13:20:00,456.47,456.47,455.36,455.55,5316.0,443.7032,443.7032,442.6242,442.8089,5316.0
2023-08-24 13:30:00,455.55,455.95,455.4,455.78,16343.0,442.8089,443.1977,442.6631,443.0325,16343.0
2023-08-24 13:40:00,455.92,456.23,455.52,455.8,6239.0,443.1686,443.4699,442.7798,443.0519,6239.0
2023-08-24 13:50:00,455.8,456.23,455.79,456.04,5737.0,443.0519,443.4699,443.0422,443.2852,5737.0
2023-08-24 14:00:00,456.24,456.24,455.44,455.57,6400.0,443.4796,443.4796,442.702,442.8284,6400.0
2023-08-24 14:10:00,455.44,455.99,455.02,455.03,14007.0,442.702,443.2366,442.2938,442.3035,14007.0
2023-08-24 14:20:00,455.05,455.71,455.03,455.61,7126.0,442.3229,442.9645,442.3035,442.8673,7126.0
2023-08-24 14:30:00,455.56,455.78,455.38,455.52,7909.0,442.8187,443.0325,442.6437,442.7798,7909.0
2023-08-24 14:40:00,455.49,455.49,455.02,455.05,8269.0,442.7506,442.7506,442.2938,442.3229,8269.0
2023-08-24 14:50:00,455.33,455.55,454.82,455.55,15393.0,442.5951,442.8089,442.0993,442.8089,15393.0
2023-08-24 15:00:00,455.38,456.14,455.2,456.1,8251.0,442.6437,443.3824,442.4687,443.3435,8251.0
2023-08-24 15:10:00,456.23,456.51,456.2,456.46,10387.0,443.4699,443.7421,443.4408,443.6935,10387.0
2023-08-24 15:20:00,456.52,456.96,456.23,456.25,12393.0,443.7518,444.1795,443.4699,443.4894,12393.0
2023-08-24 15:30:00,456.28,456.93,456.13,456.2,12152.0,443.5185,444.1503,443.3727,443.4408,12152.0
2023-08-24 15:40:00,456.23,456.65,455.91,456.14,14320.0,443.4699,443.8782,443.1589,443.3824,14320.0
2023-08-24 15:50:00,456.05,456.84,455.87,455.88,68792.0,443.2949,444.0629,443.12,443.1297,68792.0
2023-08-25 09:30:00,458.17,458.48,454.1,454.1,59239.0,445.3557,445.657,441.3995,441.3995,59239.0
2023-08-25 09:40:00,454.75,454.75,452.22,452.67,6528.0,442.0313,442.0313,439.5721,440.0095,6528.0
2023-08-25 09:50:00,452.71,452.71,451.53,452.06,16198.0,440.0484,440.0484,438.9014,439.4165,16198.0
2023-08-25 10:00:00,452.06,453.0,451.25,451.86,31857.0,439.4165,440.3303,438.6292,439.2221,31857.0
2023-08-25 10:10:00,451.94,454.23,451.5,452.37,16364.0,439.2999,441.5259,438.8722,439.7179,16364.0
2023-08-25 10:20:00,452.07,452.34,449.55,450.41,19207.0,439.4263,439.6887,436.9767,437.8127,19207.0
2023-08-25 10:30:00,450.42,450.99,449.09,450.43,74732.0,437.8224,438.3765,436.5296,437.8321,74732.0
2023-08-25 10:40:00,450.3,450.94,449.86,450.94,5115.0,437.7058,438.3279,437.2781,438.3279,5115.0
2023-08-25 10:50:00,450.96,453.17,450.95,453.06,3640.0,438.3473,440.4955,438.3376,440.3886,3640.0
2023-08-25 11:00:00,452.64,453.79,452.58,453.37,9684.0,439.9803,441.0982,439.922,440.6899,9684.0
2023-08-25 11:10:00,453.37,453.82,452.13,452.46,9873.0,440.6899,441.1273,439.4846,439.8054,9873.0
2023-08-25 11:20:00,452.7,454.0,451.86,454.0,13992.0,440.0386,441.3023,439.2221,441.3023,13992.0
2023-08-25 11:30:00,453.93,456.91,453.82,456.81,5981.0,441.2342,444.1309,441.1273,444.0337,5981.0
2023-08-25 11:40:00,456.54,456.67,456.04,456.15,4095.0,443.7712,443.8976,443.2852,443.3922,4095.0
2023-08-25 11:50:00,456.03,456.25,454.75,454.9,4383.0,443.2755,443.4894,442.0313,442.1771,4383.0
2023-08-25 12:00:00,454.88,456.0,454.88,455.21,3765.0,442.1577,443.2463,442.1577,442.4784,3765.0
2023-08-25 12:10:00,454.98,455.98,454.87,455.02,8460.0,442.2549,443.2269,442.148,442.2938,8460.0
2023-08-25 12:20:00,455.04,455.5,454.71,455.24,8102.0,442.3132,442.7603,441.9924,442.5076,8102.0
2023-08-25 12:30:00,455.25,455.72,454.89,455.25,9795.0,442.5173,442.9742,442.1674,442.5173,9795.0
2023-08-25 12:40:00,455.19,455.19,454.46,455.02,3692.0,442.459,442.459,441.7494,442.2938,3692.0
2023-08-25 12:50:00,455.03,455.29,454.19,455.06,6315.0,442.3035,442.5562,441.487,442.3326,6315.0
2023-08-25 13:00:00,455.13,455.13,454.54,454.7,2975.0,442.4007,442.4007,441.8272,441.9827,2975.0
2023-08-25 13:10:00,454.51,454.53,453.66,453.85,6437.0,441.798,441.8175,440.9718,441.1565,6437.0
2023-08-25 13:20:00,453.79,453.83,453.49,453.52,1402.0,441.0982,441.137,440.8065,440.8357,1402.0
2023-08-25 13:30:00,453.53,453.66,452.8,453.35,17053.0,440.8454,440.9718,440.1358,440.6705,17053.0
2023-08-25 13:40:00,453.31,453.39,452.79,453.39,3898.0,440.6316,440.7093,440.1261,440.7093,3898.0
2023-08-25 13:50:00,453.39,453.88,453.13,453.49,6750.0,440.7093,441.1856,440.4566,440.8065,6750.0
2023-08-25 14:00:00,453.62,453.92,453.05,453.06,9512.0,440.9329,441.2245,440.3789,440.3886,9512.0
2023-08-25 14:10:00,453.21,454.51,453.2,454.39,5660.0,440.5344,441.798,440.5247,441.6814,5660.0
2023-08-25 14:20:00,454.43,454.87,454.38,454.85,6430.0,441.7203,442.148,441.6717,442.1285,6430.0
2023-08-25 14:30:00,454.98,454.98,454.3,454.3,6195.0,442.2549,442.2549,441.5939,441.5939,6195.0
2023-08-25 14:40:00,454.47,454.58,453.86,454.52,3496.0,441.7591,441.8661,441.1662,441.8077,3496.0
2023-08-25 14:50:00,454.37,454.91,454.36,454.91,4511.0,441.6619,442.1868,441.6522,442.1868,4511.0
2023-08-25 15:00:00,455.08,455.38,454.18,454.18,4049.0,442.3521,442.6437,441.4772,441.4772,4049.0
2023-08-25 15:10:00,454.16,454.52,453.81,454.39,10298.0,441.4578,441.8077,441.1176,441.6814,10298.0
2023-08-25 15:20:00,454.4,454.82,454.25,454.5,5984.0,441.6911,442.0993,441.5453,441.7883,5984.0
2023-08-25 15:30:00,454.73,455.01,454.11,454.29,7701.0,442.0119,442.284,441.4092,441.5842,7701.0
2023-08-25 15:40:00,454.16,454.3,453.35,453.35,13936.0,441.4578,441.5939,440.6705,440.6705,13936.0
2023-08-25 15:50:00,453.18,453.29,452.27,452.45,43374.0,440.5052,440.6121,439.6207,439.7956,43374.0
2023-08-28 09:30:00,453.21,455.68,453.21,455.04,10676.0,440.5344,442.9353,440.5344,442.3132,10676.0
2023-08-28 09:40:00,454.59,455.34,453.8,453.85,8765.0,441.8758,442.6048,441.1079,441.1565,8765.0
2023-08-28 09:50:00,453.82,454.92,453.09,454.78,13935.0,441.1273,442.1966,440.4177,442.0605,13935.0
2023-08-28 10:00:00,454.86,455.05,453.31,453.71,16745.0,442.1382,442.3229,440.6316,441.0204,16745.0
2023-08-28 10:10:00,453.69,455.85,453.49,455.85,32867.0,441.001,443.1005,440.8065,443.1005,32867.0
2023-08-28 10:20:00,455.41,455.92,454.23,454.48,9151.0,442.6728,443.1686,441.5259,441.7689,9151.0
2023-08-28 10:30:00,454.74,455.53,454.52,454.56,7931.0,442.0216,442.7895,441.8077,441.8466,7931.0
2023-08-28 10:40:00,454.51,454.75,454.0,454.07,3428.0,441.798,442.0313,441.3023,441.3703,3428.0
2023-08-28 10:50:00,454.27,454.87,454.05,454.71,5174.0,441.5647,442.148,441.3509,441.9924,5174.0
2023-08-28 11:00:00,454.54,454.93,454.29,454.5,5369.0,441.8272,442.2063,441.5842,441.7883,5369.0
2023-08-28 11:10:00,454.34,454.42,453.91,454.39,4395.0,441.6328,441.7105,441.2148,441.6814,4395.0
2023-08-28 11:20:00,454.49,455.22,454.43,454.56,11689.0,441.7786,442.4882,441.7203,441.8466,11689.0
2023-08-28 11:30:00,454.91,455.25,454.68,455.0,7753.0,442.1868,442.5173,441.9633,442.2743,7753.0
2023-08-28 11:40:00,454.94,455.04,453.27,453.38,9378.0,442.216,442.3132,440.5927,440.6996,9378.0
2023-08-28 11:50:00,453.41,454.0,453.24,453.84,6861.0,440.7288,441.3023,440.5635,441.1468,6861.0
2023-08-28 12:00:00,453.84,454.08,453.36,453.36,7636.0,441.1468,441.38,440.6802,440.6802,7636.0
2023-08-28 12:10:00,453.36,454.03,453.19,453.19,7489.0,440.6802,441.3314,440.5149,440.5149,7489.0
2023-08-28 12:20:00,453.31,453.79,453.16,453.76,4620.0,440.6316,441.0982,440.4858,441.069,4620.0
2023-08-28 12:30:00,453.58,453.68,453.09,453.37,5041.0,440.894,440.9912,440.4177,440.6899,5041.0
2023-08-28 12:40:00,453.37,453.69,453.26,453.31,6210.0,440.6899,441.001,440.583,440.6316,6210.0
2023-08-28 12:50:00,453.33,453.72,452.92,453.72,6113.0,440.651,441.0301,440.2525,441.0301,6113.0
2023-08-28 13:00:00,453.64,453.72,452.86,452.92,5256.0,440.9524,441.0301,440.1942,440.2525,5256.0
2023-08-28 13:10:00,453.08,453.13,452.72,452.79,2882.0,440.408,440.4566,440.0581,440.1261,2882.0
2023-08-28 13:20:00,452.81,453.0,452.36,452.55,2996.0,440.1456,440.3303,439.7082,439.8928,2996.0
2023-08-28 13:30:00,452.89,453.06,452.59,452.72,1460.0,440.2233,440.3886,439.9317,440.0581,1460.0
2023-08-28 13:40:00,453.12,453.56,453.12,453.26,2579.0,440.4469,440.8746,440.4469,440.583,2579.0
2023-08-28 13:50:00,453.14,453.36,452.51,452.95,3528.0,440.4663,440.6802,439.854,440.2817,3528.0
2023-08-28 14:00:00,452.91,452.91,452.42,452.77,5420.0,440.2428,440.2428,439.7665,440.1067,5420.0
2023-08-28 14:10:00,452.61,453.15,452.61,453.13,802.0,439.9512,440.4761,439.9512,440.4566,802.0
2023-08-28 14:20:00,453.1,453.1,452.55,452.93,3724.0,440.4275,440.4275,439.8928,440.2622,3724.0
2023-08-28 14:30:00,452.87,453.86,452.85,453.37,6703.0,440.2039,441.1662,440.1844,440.6899,6703.0
2023-08-28 14:40:00,453.46,453.7,453.41,453.6,2219.0,440.7774,441.0107,440.7288,440.9135,2219.0
2023-08-28 14:50:00,453.87,454.17,453.7,454.17,4666.0,441.1759,441.4675,441.0107,441.4675,4666.0
2023-08-28 15:00:00,454.17,454.49,454.02,454.49,3022.0,441.4675,441.7786,441.3217,441.7786,3022.0
2023-08-28 15:10:00,454.42,454.42,453.86,453.9,6206.0,441.7105,441.7105,441.1662,441.2051,6206.0
2023-08-28 15:20:00,453.85,454.04,453.26,454.04,5822.0,441.1565,441.3412,440.583,441.3412,5822.0
2023-08-28 15:30:00,453.95,454.61,453.95,454.06,6596.0,441.2537,441.8952,441.2537,441.3606,6596.0
2023-08-28 15:40:00,454.04,455.28,453.81,454.66,14996.0,441.3412,442.5465,441.1176,441.9438,14996.0
2023-08-28 15:50:00,454.46,454.9,454.21,454.41,41239.0,441.7494,442.1771,441.5064,441.7008,41239.0
2023-08-29 09:30:00,455.0,456.71,454.27,456.3,10677.0,442.2743,443.9365,441.5647,443.538,10677.0
2023-08-29 09:40:00,456.61,456.61,455.6,455.97,6414.0,443.8393,443.8393,442.8575,443.2172,6414.0
2023-08-29 09:50:00,455.95,456.65,455.37,456.15,4930.0,443.1977,443.8782,442.634,443.3922,4930.0
2023-08-29 10:00:00,456.16,456.4,455.3,455.96,10568.0,443.4019,443.6352,442.5659,443.2075,10568.0
2023-08-29 10:10:00,455.95,456.47,455.63,456.14,7005.0,443.1977,443.7032,442.8867,443.3824,7005.0
2023-08-29 10:20:00,456.02,456.18,454.79,454.79,22115.0,443.2658,443.4213,442.0702,442.0702,22115.0
2023-08-29 10:30:00,454.38,455.69,453.83,454.0,5626.0,441.6717,442.945,441.137,441.3023,5626.0
2023-08-29 10:40:00,454.06,454.38,452.92,453.67,6429.0,441.3606,441.6717,440.2525,440.9815,6429.0
2023-08-29 10:50:00,453.62,454.03,453.03,453.79,4074.0,440.9329,441.3314,440.3594,441.0982,4074.0
2023-08-29 11:00:00,453.78,453.86,453.48,453.7,3740.0,441.0884,441.1662,440.7968,441.0107,3740.0
2023-08-29 11:10:00,453.7,453.95,453.19,453.2,5859.0,441.0107,441.2537,440.5149,440.5247,5859.0
2023-08-29 11:20:00,453.2,453.76,452.77,453.29,4831.0,440.5247,441.069,440.1067,440.6121,4831.0
2023-08-29 11:30:00,453.39,454.25,453.22,454.25,3987.0,440.7093,441.5453,440.5441,441.5453,3987.0
2023-08-29 11:40:00,454.13,455.0,454.09,454.34,5010.0,441.4286,442.2743,441.3898,441.6328,5010.0
2023-08-29 11:50:00,454.52,455.05,454.28,455.05,8602.0,441.8077,442.3229,441.5745,442.3229,8602.0
2023-08-29 12:00:00,454.97,455.87,454.96,455.64,5995.0,442.2452,443.12,442.2354,442.8964,5995.0
2023-08-29 12:10:00,455.58,456.49,455.43,456.19,7329.0,442.8381,443.7226,442.6923,443.431,7329.0
2023-08-29 12:20:00,456.07,456.73,455.96,456.25,12585.0,443.3144,443.9559,443.2075,443.4894,12585.0
2023-08-29 12:30:00,456.39,456.76,456.18,456.41,9736.0,443.6254,443.9851,443.4213,443.6449,9736.0
2023-08-29 12:40:00,456.4,456.4,455.76,455.9,3994.0,443.6352,443.6352,443.0131,443.1491,3994.0
2023-08-29 12:50:00,455.94,456.04,455.68,455.92,1315.0,443.188,443.2852,442.9353,443.1686,1315.0
2023-08-29 13:00:00,456.1,456.87,456.07,456.35,7419.0,443.3435,444.092,443.3144,443.5866,7419.0
2023-08-29 13:10:00,456.39,456.91,456.38,456.78,4852.0,443.6254,444.1309,443.6157,444.0045,4852.0
2023-08-29 13:20:00,456.91,457.22,456.44,456.87,7430.0,444.1309,444.4322,443.674,444.092,7430.0
2023-08-29 13:30:00,456.85,457.35,456.74,457.35,3690.0,444.0726,444.5586,443.9657,444.5586,3690.0
2023-08-29 13:40:00,457.46,457.79,457.39,457.47,5998.0,444.6655,444.9863,444.5975,444.6752,5998.0
2023-08-29 13:50:00,457.32,457.8,457.06,457.16,4992.0,444.5294,444.996,444.2767,444.3739,4992.0
2023-08-29 14:00:00,457.21,457.31,457.0,457.17,3838.0,444.4225,444.5197,444.2184,444.3836,3838.0
2023-08-29 14:10:00,457.22,457.22,456.42,456.79,4617.0,444.4322,444.4322,443.6546,444.0143,4617.0
2023-08-29 14:20:00,456.83,456.96,455.85,455.85,2204.0,444.0531,444.1795,443.1005,443.1005,2204.0
2023-08-29 14:30:00,456.02,456.73,455.94,456.31,8416.0,443.2658,443.9559,443.188,443.5477,8416.0
2023-08-29 14:40:00,456.24,456.66,456.22,456.35,3679.0,443.4796,443.8879,443.4602,443.5866,3679.0
2023-08-29 14:50:00,456.35,456.48,455.47,455.9,4986.0,443.5866,443.7129,442.7312,443.1491,4986.0
2023-08-29 15:00:00,455.77,456.61,455.52,456.36,6600.0,443.0228,443.8393,442.7798,443.5963,6600.0
2023-08-29 15:10:00,456.34,456.56,455.86,456.2,9803.0,443.5768,443.7907,443.1103,443.4408,9803.0
2023-08-29 15:20:00,456.48,456.83,456.32,456.5,7636.0,443.7129,444.0531,443.5574,443.7324,7636.0
2023-08-29 15:30:00,456.63,457.13,456.47,456.75,7803.0,443.8587,444.3447,443.7032,443.9754,7803.0
2023-08-29 15:40:00,456.83,457.37,456.5,456.8,20192.0,444.0531,444.578,443.7324,444.024,20192.0
2023-08-29 15:50:00,456.9,457.99,456.46,457.8,67149.0,444.1212,445.1807,443.6935,444.996,67149.0
2023-08-30 09:30:00,459.33,460.74,457.64,459.54,14706.0,446.4832,447.8538,444.8405,446.6873,14706.0
2023-08-30 09:40:00,459.91,460.62,459.78,460.56,5888.0,447.047,447.7371,446.9206,447.6788,5888.0
2023-08-30 09:50:00,460.56,461.07,459.88,461.07,13897.0,447.6788,448.1745,447.0178,448.1745,13897.0
2023-08-30 10:00:00,460.89,461.5,460.34,460.35,5710.0,447.9996,448.5925,447.465,447.4747,5710.0
2023-08-30 10:10:00,460.04,460.38,459.46,460.38,3253.0,447.1734,447.5038,446.6096,447.5038,3253.0
2023-08-30 10:20:00,460.15,460.8,459.76,459.88,9342.0,447.2803,447.9121,446.9012,447.0178,9342.0
2023-08-30 10:30:00,459.51,460.2,459.06,459.06,7855.0,446.6582,447.3289,446.2208,446.2208,7855.0
2023-08-30 10:40:00,459.3,459.77,459.06,459.69,7117.0,446.4541,446.9109,446.2208,446.8331,7117.0
2023-08-30 10:50:00,459.69,460.68,459.69,460.27,6099.0,446.8331,447.7955,446.8331,447.3969,6099.0
2023-08-30 11:00:00,460.53,460.84,459.98,459.99,5863.0,447.6496,447.951,447.115,447.1248,5863.0
2023-08-30 11:10:00,459.99,461.26,459.9,461.14,6645.0,447.1248,448.3592,447.0373,448.2426,6645.0
2023-08-30 11:20:00,460.96,461.58,460.84,461.52,12769.0,448.0676,448.6703,447.951,448.612,12769.0
2023-08-30 11:30:00,461.52,461.76,461.27,461.38,11085.0,448.612,448.8452,448.369,448.4759,11085.0
2023-08-30 11:40:00,461.38,461.61,461.05,461.3,10716.0,448.4759,448.6994,448.1551,448.3981,10716.0
2023-08-30 11:50:00,461.21,462.24,461.2,462.15,6964.0,448.3106,449.3118,448.3009,449.2243,6964.0
2023-08-30 12:00:00,462.04,462.04,461.53,461.83,7140.0,449.1174,449.1174,448.6217,448.9133,7140.0
2023-08-30 12:10:00,461.83,462.98,461.82,462.47,7000.0,448.9133,450.0311,448.9036,449.5354,7000.0
2023-08-30 12:20:00,462.48,462.93,462.0,462.78,15881.0,449.5451,449.9825,449.0785,449.8367,15881.0
2023-08-30 12:30:00,462.88,463.23,462.45,462.46,11268.0,449.9339,450.2741,449.5159,449.5257,11268.0
2023-08-30 12:40:00,462.65,462.91,462.4,462.41,4863.0,449.7104,449.9631,449.4673,449.4771,4863.0
2023-08-30 12:50:00,462.35,463.02,461.85,462.84,19873.0,449.4187,450.07,448.9327,449.895,19873.0
2023-08-30 13:00:00,462.82,463.02,462.44,462.83,5533.0,449.8756,450.07,449.5062,449.8853,5533.0
2023-08-30 13:10:00,462.83,463.02,462.34,462.52,9393.0,449.8853,450.07,449.409,449.584,9393.0
2023-08-30 13:20:00,462.46,462.46,461.97,462.0,6402.0,449.5257,449.5257,449.0494,449.0785,6402.0
2023-08-30 13:30:00,461.98,462.42,461.73,461.73,6899.0,449.0591,449.4868,448.8161,448.8161,6899.0
2023-08-30 13:40:00,461.9,462.16,461.81,461.91,9535.0,448.9813,449.2341,448.8938,448.9911,9535.0
2023-08-30 13:50:00,461.69,461.81,461.24,461.66,6552.0,448.7772,448.8938,448.3398,448.748,6552.0
2023-08-30 14:00:00,461.66,462.74,461.66,462.58,18076.0,448.748,449.7978,448.748,449.6423,18076.0
2023-08-30 14:10:00,462.47,463.15,462.46,462.84,29087.0,449.5354,450.1964,449.5257,449.895,29087.0
2023-08-30 14:20:00,462.95,463.02,461.57,461.65,3966.0,450.002,450.07,448.6606,448.7383,3966.0
2023-08-30 14:30:00,461.52,461.68,460.83,461.18,5002.0,448.612,448.7675,447.9413,448.2815,5002.0
2023-08-30 14:40:00,461.27,461.69,460.84,460.85,4475.0,448.369,448.7772,447.951,447.9607,4475.0
2023-08-30 14:50:00,461.01,461.21,460.54,460.79,3649.0,448.1162,448.3106,447.6594,447.9024,3649.0
2023-08-30 15:00:00,460.93,461.18,460.88,461.04,2505.0,448.0385,448.2815,447.9899,448.1454,2505.0
2023-08-30 15:10:00,461.04,461.28,460.32,460.6,7204.0,448.1454,448.3787,447.4455,447.7177,7204.0
2023-08-30 15:20:00,460.52,460.54,460.16,460.47,4672.0,447.6399,447.6594,447.29,447.5913,4672.0
2023-08-30 15:30:00,460.54,460.7,459.61,459.83,7035.0,447.6594,447.8149,446.7554,446.9692,7035.0
2023-08-30 15:40:00,459.66,459.88,459.25,459.87,9073.0,446.804,447.0178,446.4054,447.0081,9073.0
2023-08-30 15:50:00,459.76,459.89,458.86,459.58,46475.0,446.9012,447.0275,446.0264,446.7262,46475.0
2023-08-31 09:30:00,460.93,460.93,458.9,459.5,13492.0,448.0385,448.0385,446.0652,446.6485,13492.0
2023-08-31 09:40:00,459.3,459.41,457.78,457.78,5023.0,446.4541,446.561,444.9766,444.9766,5023.0
2023-08-31 09:50:00,457.9,457.9,456.6,456.69,7157.0,445.0932,445.0932,443.8296,443.917,7157.0
2023-08-31 10:00:00,456.69,456.96,455.89,456.09,2780.0,443.917,444.1795,443.1394,443.3338,2780.0
2023-08-31 10:10:00,456.02,456.27,455.45,456.08,6648.0,443.2658,443.5088,442.7117,443.3241,6648.0
2023-08-31 10:20:00,455.9,455.92,454.89,455.31,10905.0,443.1491,443.1686,442.1674,442.5756,10905.0
2023-08-31 10:30:00,455.44,455.54,454.78,454.86,5802.0,442.702,442.7992,442.0605,442.1382,5802.0
2023-08-31 10:40:00,454.79,455.84,454.75,455.77,17669.0,442.0702,443.0908,442.0313,443.0228,17669.0
2023-08-31 10:50:00,455.67,455.71,454.88,455.25,13061.0,442.9256,442.9645,442.1577,442.5173,13061.0
2023-08-31 11:00:00,454.92,455.86,454.91,455.86,4374.0,442.1966,443.1103,442.1868,443.1103,4374.0
2023-08-31 11:10:00,455.78,455.78,454.85,454.99,11708.0,443.0325,443.0325,442.1285,442.2646,11708.0
2023-08-31 11:20:00,454.95,454.95,453.81,453.88,10237.0,442.2257,442.2257,441.1176,441.1856,10237.0
2023-08-31 11:30:00,453.87,454.5,453.32,453.52,17606.0,441.1759,441.7883,440.6413,440.8357,17606.0
2023-08-31 11:40:00,453.4,453.52,452.78,453.16,7922.0,440.7191,440.8357,440.1164,440.4858,7922.0
2023-08-31 11:50:00,453.1,453.32,452.73,453.15,4554.0,440.4275,440.6413,440.0678,440.4761,4554.0
2023-08-31 12:00:00,453.01,453.58,452.77,453.17,25172.0,440.34,440.894,440.1067,440.4955,25172.0
2023-08-31 12:10:00,453.13,453.19,452.5,452.65,7265.0,440.4566,440.5149,439.8442,439.99,7265.0
2023-08-31 12:20:00,452.79,452.94,452.53,452.56,1710.0,440.1261,440.2719,439.8734,439.9026,1710.0
2023-08-31 12:30:00,452.52,452.56,451.29,451.41,18353.0,439.8637,439.9026,438.6681,438.7847,18353.0
2023-08-31 12:40:00,451.52,451.64,451.01,451.38,7849.0,438.8916,439.0083,438.3959,438.7556,7849.0
2023-08-31 12:50:00,451.43,451.44,450.23,450.43,5421.0,438.8042,438.8139,437.6377,437.8321,5421.0
2023-08-31 13:00:00,450.43,450.59,449.69,449.98,5845.0,437.8321,437.9877,437.1128,437.3947,5845.0
2023-08-31 13:10:00,450.05,450.21,449.51,449.63,10875.0,437.4628,437.6183,436.9379,437.0545,10875.0
2023-08-31 13:20:00,449.61,449.78,448.27,448.43,14190.0,437.0351,437.2003,435.7325,435.8881,14190.0
2023-08-31 13:30:00,448.69,448.85,446.88,446.9,39509.0,436.1408,436.2963,434.3814,434.4009,39509.0
2023-08-31 13:40:00,447.32,447.89,445.88,445.89,10184.0,434.8091,435.3632,433.4094,433.4191,10184.0
2023-08-31 13:50:00,446.0,446.01,444.0,444.77,38860.0,433.526,433.5358,431.582,432.3304,38860.0
2023-08-31 14:00:00,445.16,445.62,444.6,444.77,10784.0,432.7095,433.1567,432.1652,432.3304,10784.0
2023-08-31 14:10:00,445.0,445.97,444.55,445.88,16010.0,432.554,433.4969,432.1166,433.4094,16010.0
2023-08-31 14:20:00,446.0,446.59,445.73,445.73,7553.0,433.526,434.0995,433.2636,433.2636,7553.0
2023-08-31 14:30:00,445.98,446.32,444.81,445.0,19480.0,433.5066,433.8371,432.3693,432.554,19480.0
2023-08-31 14:40:00,445.02,445.05,443.63,443.9,18501.0,432.5734,432.6026,431.2223,431.4848,18501.0
2023-08-31 14:50:00,443.8,444.21,443.27,443.38,18588.0,431.3876,431.7861,430.8724,430.9793,18588.0
2023-08-31 15:00:00,443.35,443.85,443.05,443.22,22878.0,430.9501,431.4362,430.6585,430.8238,22878.0
2023-08-31 15:10:00,443.1,444.1,443.01,443.28,27767.0,430.7071,431.6792,430.6197,430.8821,27767.0
2023-08-31 15:20:00,443.27,443.69,442.87,443.65,37427.0,430.8724,431.2806,430.4836,431.2418,37427.0
2023-08-31 15:30:00,443.94,443.95,443.34,443.59,12298.0,431.5236,431.5334,430.9404,431.1834,12298.0
2023-08-31 15:40:00,443.66,444.18,443.44,443.79,22328.0,431.2515,431.7569,431.0376,431.3778,22328.0
2023-08-31 15:50:00,443.66,443.66,441.21,442.06,161639.0,431.2515,431.2515,428.87,429.6962,161639.0
2023-09-01 09:30:00,445.83,448.04,445.39,446.3,36019.0,433.3608,435.509,432.9331,433.8176,36019.0
2023-09-01 09:40:00,446.27,447.47,445.96,446.82,29160.0,433.7885,434.9549,433.4872,434.3231,29160.0
2023-09-01 09:50:00,446.63,446.79,444.53,444.61,20487.0,434.1384,434.2939,432.0971,432.1749,20487.0
2023-09-01 10:00:00,444.56,445.09,443.62,444.92,28321.0,432.1263,432.6415,431.2126,432.4762,28321.0
2023-09-01 10:10:00,444.82,445.39,444.67,444.87,19614.0,432.379,432.9331,432.2332,432.4276,19614.0
2023-09-01 10:20:00,444.94,445.1,443.93,444.02,18115.0,432.4957,432.6512,431.5139,431.6014,18115.0
2023-09-01 10:30:00,444.05,444.15,443.2,443.21,9401.0,431.6306,431.7278,430.8043,430.8141,9401.0
2023-09-01 10:40:00,443.21,443.6,442.81,443.48,14419.0,430.8141,431.1932,430.4253,431.0765,14419.0
2023-09-01 10:50:00,443.49,443.63,442.75,443.16,9002.0,431.0862,431.2223,430.3669,430.7655,9002.0
2023-09-01 11:00:00,443.17,443.18,442.13,442.17,8322.0,430.7752,430.7849,429.7643,429.8032,8322.0
2023-09-01 11:10:00,442.08,442.08,440.74,441.29,10460.0,429.7157,429.7157,428.4131,428.9478,10460.0
2023-09-01 11:20:00,441.22,441.31,440.3,440.66,15851.0,428.8797,428.9672,427.9855,428.3354,15851.0
2023-09-01 11:30:00,440.69,441.16,440.62,440.91,6230.0,428.3645,428.8214,428.2965,428.5784,6230.0
2023-09-01 11:40:00,441.1,441.11,440.26,440.32,9471.0,428.7631,428.7728,427.9466,428.0049,9471.0
2023-09-01 11:50:00,440.25,440.29,439.54,440.14,8576.0,427.9369,427.9757,427.2467,427.8299,8576.0
2023-09-01 12:00:00,440.09,440.44,439.93,440.24,8602.0,427.7813,428.1215,427.6258,427.9271,8602.0
2023-09-01 12:10:00,440.16,440.79,440.15,440.57,5118.0,427.8494,428.4617,427.8396,428.2479,5118.0
2023-09-01 12:20:00,440.56,440.68,439.9,439.9,4342.0,428.2382,428.3548,427.5966,427.5966,4342.0
2023-09-01 12:30:00,440.03,440.74,440.03,440.67,5742.0,427.723,428.4131,427.723,428.3451,5742.0
2023-09-01 12:40:00,440.74,441.07,440.57,441.07,8415.0,428.4131,428.7339,428.2479,428.7339,8415.0
2023-09-01 12:50:00,440.89,441.29,440.89,440.89,5519.0,428.559,428.9478,428.559,428.559,5519.0
2023-09-01 13:00:00,440.61,440.98,440.39,440.44,1974.0,428.2868,428.6464,428.0729,428.1215,1974.0
2023-09-01 13:10:00,440.53,440.9,440.4,440.9,4490.0,428.209,428.5687,428.0827,428.5687,4490.0
2023-09-01 13:20:00,440.83,441.1,440.74,440.91,4175.0,428.5006,428.7631,428.4131,428.5784,4175.0
2023-09-01 13:30:00,440.91,442.03,440.77,441.98,7396.0,428.5784,429.6671,428.4423,429.6185,7396.0
2023-09-01 13:40:00,442.01,442.11,441.57,441.81,4134.0,429.6476,429.7448,429.2199,429.4532,4134.0
2023-09-01 13:50:00,441.83,441.94,441.42,441.43,5755.0,429.4727,429.5796,429.0741,429.0838,5755.0
2023-09-01 14:00:00,441.43,442.35,441.41,442.17,8069.0,429.0838,429.9781,429.0644,429.8032,8069.0
2023-09-01 14:10:00,442.04,442.04,441.5,441.75,8215.0,429.6768,429.6768,429.1519,429.3949,8215.0
2023-09-01 14:20:00,441.83,442.34,441.69,442.1,23197.0,429.4727,429.9684,429.3366,429.7351,23197.0
2023-09-01 14:30:00,442.09,442.13,441.8,441.84,14385.0,429.7254,429.7643,429.4435,429.4824,14385.0
2023-09-01 14:40:00,441.9,442.3,441.64,441.64,9016.0,429.5407,429.9295,429.288,429.288,9016.0
2023-09-01 14:50:00,441.59,442.1,441.57,442.04,12345.0,429.2394,429.7351,429.2199,429.6768,12345.0
2023-09-01 15:00:00,441.94,442.19,441.65,442.12,26438.0,429.5796,429.8226,429.2977,429.7546,26438.0
2023-09-01 15:10:00,442.09,442.65,441.72,442.26,10489.0,429.7254,430.2697,429.3657,429.8906,10489.0
2023-09-01 15:20:00,442.33,442.36,441.98,442.21,14913.0,429.9587,429.9878,429.6185,429.842,14913.0
2023-09-01 15:30:00,442.14,442.42,441.87,441.88,22797.0,429.774,430.0462,429.5115,429.5213,22797.0
2023-09-01 15:40:00,441.93,442.29,441.48,441.86,26860.0,429.5699,429.9198,429.1324,429.5018,26860.0
2023-09-01 15:50:00,441.77,442.88,441.35,442.38,123165.0,429.4143,430.4933,429.0061,430.0073,123165.0
2023-09-05 09:30:00,444.52,446.29,444.27,446.0,22369.0,432.0874,433.8079,431.8444,433.526,22369.0
2023-09-05 09:40:00,446.35,447.5,445.81,446.8,23997.0,433.8662,434.9841,433.3413,434.3037,23997.0
2023-09-05 09:50:00,446.84,448.39,446.62,448.39,33219.0,434.3425,435.8492,434.1287,435.8492,33219.0
2023-09-05 10:00:00,448.16,449.3,447.49,448.28,25921.0,435.6256,436.7337,434.9744,435.7423,25921.0
2023-09-05 10:10:00,448.34,448.83,447.81,447.88,9608.0,435.8006,436.2769,435.2854,435.3535,9608.0
2023-09-05 10:20:00,447.77,447.9,447.05,447.25,3470.0,435.2465,435.3729,434.5467,434.7411,3470.0
2023-09-05 10:30:00,447.15,447.15,445.5,445.62,29965.0,434.6439,434.6439,433.04,433.1567,29965.0
2023-09-05 10:40:00,445.82,446.29,445.06,446.29,15466.0,433.3511,433.8079,432.6123,433.8079,15466.0
2023-09-05 10:50:00,446.26,446.33,445.46,445.96,15612.0,433.7788,433.8468,433.0011,433.4872,15612.0
2023-09-05 11:00:00,445.91,445.99,445.31,445.51,7933.0,433.4385,433.5163,432.8553,433.0497,7933.0
2023-09-05 11:10:00,445.53,445.53,444.51,445.02,8690.0,433.0692,433.0692,432.0777,432.5734,8690.0
2023-09-05 11:20:00,445.04,446.5,444.95,446.5,4800.0,432.5929,434.012,432.5054,434.012,4800.0
2023-09-05 11:30:00,446.66,447.72,446.5,447.68,6611.0,434.1676,435.1979,434.012,435.159,6611.0
2023-09-05 11:40:00,447.72,448.5,447.4,448.5,5291.0,435.1979,435.9561,434.8869,435.9561,5291.0
2023-09-05 11:50:00,448.55,449.22,448.48,449.22,3147.0,436.0047,436.656,435.9367,436.656,3147.0
2023-09-05 12:00:00,449.21,449.21,448.7,449.05,6220.0,436.6463,436.6463,436.1505,436.4907,6220.0
2023-09-05 12:10:00,449.18,449.57,448.96,449.38,6725.0,436.6171,436.9962,436.4032,436.8115,6725.0
2023-09-05 12:20:00,449.31,449.49,448.9,449.04,7341.0,436.7435,436.9184,436.3449,436.481,7341.0
2023-09-05 12:30:00,449.03,449.3,448.61,448.64,10801.0,436.4713,436.7337,436.063,436.0922,10801.0
2023-09-05 12:40:00,448.77,449.78,448.76,449.7,4425.0,436.2186,437.2003,436.2088,437.1225,4425.0
2023-09-05 12:50:00,449.79,449.91,449.23,449.5,7543.0,437.21,437.3267,436.6657,436.9281,7543.0
2023-09-05 13:00:00,449.5,449.6,449.17,449.3,7167.0,436.9281,437.0253,436.6074,436.7337,7167.0
2023-09-05 13:10:00,449.54,450.07,448.96,449.81,19810.0,436.967,437.4822,436.4032,437.2295,19810.0
2023-09-05 13:20:00,449.93,450.63,449.93,450.63,7536.0,437.3461,438.0265,437.3461,438.0265,7536.0
2023-09-05 13:30:00,450.47,450.5,450.25,450.44,4380.0,437.871,437.9002,437.6572,437.8419,4380.0
2023-09-05 13:40:00,450.32,451.18,450.17,450.89,5382.0,437.7252,438.5612,437.5794,438.2793,5382.0
2023-09-05 13:50:00,450.8,451.01,450.5,450.57,5666.0,438.1918,438.3959,437.9002,437.9682,5666.0
2023-09-05 14:00:00,450.57,450.61,450.19,450.2,3815.0,437.9682,438.0071,437.5988,437.6086,3815.0
2023-09-05 14:10:00,450.02,450.45,449.93,450.36,3548.0,437.4336,437.8516,437.3461,437.7641,3548.0
2023-09-05 14:20:00,450.37,450.63,450.27,450.63,4017.0,437.7738,438.0265,437.6766,438.0265,4017.0
2023-09-05 14:30:00,450.48,450.59,450.39,450.53,5619.0,437.8807,437.9877,437.7933,437.9293,5619.0
2023-09-05 14:40:00,450.45,450.76,450.31,450.45,4745.0,437.8516,438.1529,437.7155,437.8516,4745.0
2023-09-05 14:50:00,450.46,450.55,450.15,450.44,6800.0,437.8613,437.9488,437.56,437.8419,6800.0
2023-09-05 15:00:00,450.41,450.69,450.2,450.69,5871.0,437.8127,438.0849,437.6086,438.0849,5871.0
2023-09-05 15:10:00,450.69,450.84,450.31,450.54,6559.0,438.0849,438.2307,437.7155,437.9391,6559.0
2023-09-05 15:20:00,450.61,450.78,450.25,450.76,13913.0,438.0071,438.1723,437.6572,438.1529,13913.0
2023-09-05 15:30:00,450.71,450.9,450.06,450.9,17246.0,438.1043,438.289,437.4725,438.289,17246.0
2023-09-05 15:40:00,450.81,450.83,449.95,450.18,28733.0,438.2015,438.2209,437.3656,437.5891,28733.0
2023-09-05 15:50:00,450.26,450.56,449.8,450.28,77533.0,437.6669,437.9585,437.2198,437.6863,77533.0
2023-09-06 09:30:00,450.15,451.48,449.08,449.72,19620.0,437.56,438.8528,436.5199,437.142,19620.0
2023-09-06 09:40:00,449.75,451.03,449.75,450.32,21908.0,437.1712,438.4154,437.1712,437.7252,21908.0
2023-09-06 09:50:00,450.09,451.52,449.48,451.2,30778.0,437.5016,438.8916,436.9087,438.5806,30778.0
2023-09-06 10:00:00,451.0,453.61,451.0,452.72,19524.0,438.3862,440.9232,438.3862,440.0581,19524.0
2023-09-06 10:10:00,452.63,452.86,451.06,451.06,21092.0,439.9706,440.1942,438.4445,438.4445,21092.0
2023-09-06 10:20:00,450.8,451.18,449.7,450.25,12160.0,438.1918,438.5612,437.1225,437.6572,12160.0
2023-09-06 10:30:00,450.3,450.45,449.11,450.44,9647.0,437.7058,437.8516,436.5491,437.8419,9647.0
2023-09-06 10:40:00,450.43,450.43,449.72,450.28,4926.0,437.8321,437.8321,437.142,437.6863,4926.0
2023-09-06 10:50:00,450.27,450.35,449.62,450.05,5147.0,437.6766,437.7544,437.0448,437.4628,5147.0
2023-09-06 11:00:00,450.17,450.96,449.85,450.73,4166.0,437.5794,438.3473,437.2684,438.1237,4166.0
2023-09-06 11:10:00,450.72,452.29,450.72,452.22,6701.0,438.114,439.6401,438.114,439.5721,6701.0
2023-09-06 11:20:00,452.03,452.99,451.72,452.52,9567.0,439.3874,440.3205,439.0861,439.8637,9567.0
2023-09-06 11:30:00,452.52,452.52,452.11,452.22,6576.0,439.8637,439.8637,439.4651,439.5721,6576.0
2023-09-06 11:40:00,452.31,452.31,451.28,451.32,5169.0,439.6596,439.6596,438.6584,438.6972,5169.0
2023-09-06 11:50:00,451.49,452.49,451.48,452.39,4551.0,438.8625,439.8345,438.8528,439.7373,4551.0
2023-09-06 12:00:00,452.29,452.31,451.75,451.84,7288.0,439.6401,439.6596,439.1152,439.2027,7288.0
2023-09-06 12:10:00,451.98,452.31,451.89,451.89,4636.0,439.3388,439.6596,439.2513,439.2513,4636.0
2023-09-06 12:20:00,452.07,452.77,452.02,452.4,5717.0,439.4263,440.1067,439.3777,439.747,5717.0
2023-09-06 12:30:00,452.34,452.34,451.7,451.99,4544.0,439.6887,439.6887,439.0666,439.3485,4544.0
2023-09-06 12:40:00,451.88,451.99,450.56,450.56,4439.0,439.2416,439.3485,437.9585,437.9585,4439.0
2023-09-06 12:50:00,450.56,450.94,450.45,450.7,7897.0,437.9585,438.3279,437.8516,438.0946,7897.0
2023-09-06 13:00:00,450.69,450.69,449.92,450.28,16387.0,438.0849,438.0849,437.3364,437.6863,16387.0
2023-09-06 13:10:00,450.25,451.29,450.25,451.29,4811.0,437.6572,438.6681,437.6572,438.6681,4811.0
2023-09-06 13:20:00,451.3,451.3,450.46,450.67,6916.0,438.6778,438.6778,437.8613,438.0654,6916.0
2023-09-06 13:30:00,450.68,451.28,450.68,451.28,3335.0,438.0751,438.6584,438.0751,438.6584,3335.0
2023-09-06 13:40:00,451.19,451.19,450.5,450.51,8678.0,438.5709,438.5709,437.9002,437.9099,8678.0
2023-09-06 13:50:00,450.5,450.66,450.14,450.54,6253.0,437.9002,438.0557,437.5502,437.9391,6253.0
2023-09-06 14:00:00,450.53,450.53,449.96,450.11,4070.0,437.9293,437.9293,437.3753,437.5211,4070.0
2023-09-06 14:10:00,450.13,450.37,449.68,449.85,21748.0,437.5405,437.7738,437.1031,437.2684,21748.0
2023-09-06 14:20:00,449.85,450.22,449.68,449.98,7930.0,437.2684,437.628,437.1031,437.3947,7930.0
2023-09-06 14:30:00,449.92,450.35,449.89,450.3,3759.0,437.3364,437.7544,437.3072,437.7058,3759.0
2023-09-06 14:40:00,450.22,450.68,450.22,450.61,2345.0,437.628,438.0751,437.628,438.0071,2345.0
2023-09-06 14:50:00,450.62,450.74,450.36,450.62,6694.0,438.0168,438.1335,437.7641,438.0168,6694.0
2023-09-06 15:00:00,450.5,450.5,449.5,449.5,9035.0,437.9002,437.9002,436.9281,436.9281,9035.0
2023-09-06 15:10:00,449.37,449.99,449.05,449.05,10559.0,436.8018,437.4044,436.4907,436.4907,10559.0
2023-09-06 15:20:00,449.04,449.19,448.45,448.63,20302.0,436.481,436.6268,435.9075,436.0825,20302.0
2023-09-06 15:30:00,448.5,448.58,448.14,448.38,14271.0,435.9561,436.0339,435.6062,435.8395,14271.0
2023-09-06 15:40:00,448.31,448.36,447.47,448.1,23575.0,435.7714,435.82,434.9549,435.5673,23575.0
2023-09-06 15:50:00,448.26,448.26,445.3,446.06,124742.0,435.7228,435.7228,432.8456,433.5844,124742.0
2023-09-07 09:30:00,447.34,448.32,446.45,447.39,12344.0,436.2576,437.2133,435.3897,436.3064,12344.0
2023-09-07 09:40:00,447.41,448.51,447.07,448.17,11010.0,436.3259,437.3986,435.9943,437.067,11010.0
2023-09-07 09:50:00,448.5,448.78,447.67,447.9,12408.0,437.3889,437.6619,436.5794,436.8037,12408.0
2023-09-07 10:00:00,448.05,449.32,448.04,448.3,11749.0,436.95,438.1886,436.9403,437.1938,11749.0
2023-09-07 10:10:00,448.78,448.78,445.28,445.28,11102.0,437.6619,437.6619,434.2486,434.2486,11102.0
2023-09-07 10:20:00,445.35,447.01,445.27,446.72,14643.0,434.3169,435.9358,434.2389,435.653,14643.0
2023-09-07 10:30:00,447.1,448.33,446.67,448.33,10703.0,436.0236,437.2231,435.6042,437.2231,10703.0
2023-09-07 10:40:00,448.35,448.53,447.25,447.51,15136.0,437.2426,437.4181,436.1698,436.4234,15136.0
2023-09-07 10:50:00,447.5,448.68,447.5,448.68,3822.0,436.4136,437.5644,436.4136,437.5644,3822.0
2023-09-07 11:00:00,448.81,450.08,448.81,450.05,5424.0,437.6912,438.9297,437.6912,438.9005,5424.0
2023-09-07 11:10:00,450.25,450.25,449.4,449.65,5725.0,439.0955,439.0955,438.2666,438.5104,5725.0
2023-09-07 11:20:00,449.77,450.4,449.76,450.31,3947.0,438.6274,439.2418,438.6177,439.154,3947.0
2023-09-07 11:30:00,450.39,451.83,450.39,451.83,7643.0,439.232,440.6364,439.232,440.6364,7643.0
2023-09-07 11:40:00,452.03,452.92,452.01,452.84,4341.0,440.8314,441.6994,440.8119,441.6214,4341.0
2023-09-07 11:50:00,452.84,452.87,451.84,451.88,10467.0,441.6214,441.6506,440.6461,440.6851,10467.0
2023-09-07 12:00:00,452.25,452.85,451.81,452.85,7324.0,441.046,441.6311,440.6169,441.6311,7324.0
2023-09-07 12:10:00,452.71,452.85,451.64,452.39,8471.0,441.4946,441.6311,440.4511,441.1825,8471.0
2023-09-07 12:20:00,452.4,452.61,451.85,451.86,7722.0,441.1923,441.3971,440.6559,440.6656,7722.0
2023-09-07 12:30:00,451.75,451.83,451.15,451.57,4969.0,440.5584,440.6364,439.9732,440.3828,4969.0
2023-09-07 12:40:00,451.69,451.8,450.83,451.47,5987.0,440.4998,440.6071,439.6611,440.2853,5987.0
2023-09-07 12:50:00,451.39,451.39,450.46,450.65,3843.0,440.2073,440.2073,439.3003,439.4856,3843.0
2023-09-07 13:00:00,450.55,450.95,450.44,450.81,7580.0,439.3881,439.7782,439.2808,439.6416,7580.0
2023-09-07 13:10:00,450.84,450.84,450.19,450.56,6115.0,439.6709,439.6709,439.037,439.3978,6115.0
2023-09-07 13:20:00,450.54,450.58,449.89,449.94,4573.0,439.3783,439.4173,438.7444,438.7932,4573.0
2023-09-07 13:30:00,450.04,450.69,449.75,449.85,5973.0,438.8907,439.5246,438.6079,438.7054,5973.0
2023-09-07 13:40:00,449.81,450.62,449.81,450.58,5601.0,438.6664,439.4564,438.6664,439.4173,5601.0
2023-09-07 13:50:00,450.62,450.79,450.42,450.54,3361.0,439.4564,439.6221,439.2613,439.3783,3361.0
2023-09-07 14:00:00,450.51,450.74,450.21,450.62,4074.0,439.3491,439.5734,439.0565,439.4564,4074.0
2023-09-07 14:10:00,450.7,451.25,450.69,451.23,5781.0,439.5344,440.0707,439.5246,440.0512,5781.0
2023-09-07 14:20:00,451.31,451.31,450.62,450.68,4447.0,440.1293,440.1293,439.4564,439.5149,4447.0
2023-09-07 14:30:00,450.65,450.65,449.96,450.02,5350.0,439.4856,439.4856,438.8127,438.8712,5350.0
2023-09-07 14:40:00,450.06,450.34,450.03,450.13,4514.0,438.9102,439.1833,438.881,438.9785,4514.0
2023-09-07 14:50:00,450.25,450.25,449.5,449.9,8021.0,439.0955,439.0955,438.3641,438.7542,8021.0
2023-09-07 15:00:00,450.05,450.25,449.28,449.28,14999.0,438.9005,439.0955,438.1495,438.1495,14999.0
2023-09-07 15:10:00,449.29,449.62,448.98,449.49,9645.0,438.1593,438.4811,437.857,438.3543,9645.0
2023-09-07 15:20:00,449.62,449.96,449.2,449.67,13148.0,438.4811,438.8127,438.0715,438.5299,13148.0
2023-09-07 15:30:00,449.71,450.45,449.37,450.1,18850.0,438.5689,439.2906,438.2373,438.9492,18850.0
2023-09-07 15:40:00,450.14,450.47,449.99,450.25,39550.0,438.9882,439.3101,438.842,439.0955,39550.0
2023-09-07 15:50:00,450.35,450.89,450.04,450.41,71331.0,439.193,439.7197,438.8907,439.2516,71331.0
2023-09-08 09:30:00,449.34,450.76,449.34,450.29,9065.0,438.2081,439.5929,438.2081,439.1345,9065.0
2023-09-08 09:40:00,449.38,449.38,447.99,448.27,4411.0,438.2471,438.2471,436.8915,437.1646,4411.0
2023-09-08 09:50:00,448.47,449.72,447.7,449.72,3012.0,437.3596,438.5786,436.6087,438.5786,3012.0
2023-09-08 10:00:00,449.77,449.77,447.59,447.84,4323.0,438.6274,438.6274,436.5014,436.7452,4323.0
2023-09-08 10:10:00,447.54,447.85,447.03,447.11,4534.0,436.4527,436.755,435.9553,436.0333,4534.0
2023-09-08 10:20:00,447.42,448.34,447.18,448.28,3312.0,436.3356,437.2328,436.1016,437.1743,3312.0
2023-09-08 10:30:00,448.4,448.41,447.29,447.71,6807.0,437.2913,437.3011,436.2088,436.6184,6807.0
2023-09-08 10:40:00,447.37,447.68,446.93,447.11,4592.0,436.2869,436.5892,435.8578,436.0333,4592.0
2023-09-08 10:50:00,447.12,448.77,447.1,448.43,10320.0,436.0431,437.6522,436.0236,437.3206,10320.0
2023-09-08 11:00:00,448.81,449.21,447.88,448.1,7313.0,437.6912,438.0813,436.7842,436.9988,7313.0
2023-09-08 11:10:00,447.99,448.73,447.93,448.7,4815.0,436.8915,437.6132,436.833,437.5839,4815.0
2023-09-08 11:20:00,448.72,448.72,448.27,448.36,4541.0,437.6034,437.6034,437.1646,437.2523,4541.0
2023-09-08 11:30:00,448.19,448.79,448.12,448.79,6143.0,437.0866,437.6717,437.0183,437.6717,6143.0
2023-09-08 11:40:00,449.0,449.1,448.12,448.44,4913.0,437.8765,437.974,437.0183,437.3304,4913.0
2023-09-08 11:50:00,448.58,448.64,448.11,448.11,1724.0,437.4669,437.5254,437.0085,437.0085,1724.0
2023-09-08 12:00:00,448.18,449.09,448.15,449.09,6193.0,437.0768,437.9643,437.0475,437.9643,6193.0
2023-09-08 12:10:00,448.9,449.98,448.89,449.9,8312.0,437.779,438.8322,437.7692,438.7542,8312.0
2023-09-08 12:20:00,449.83,450.6,449.25,449.25,36012.0,438.6859,439.4368,438.1203,438.1203,36012.0
2023-09-08 12:30:00,449.03,449.12,448.36,448.36,2793.0,437.9057,437.9935,437.2523,437.2523,2793.0
2023-09-08 12:40:00,448.57,448.6,448.01,448.47,2872.0,437.4571,437.4864,436.911,437.3596,2872.0
2023-09-08 12:50:00,448.21,448.64,448.05,448.6,7737.0,437.1061,437.5254,436.95,437.4864,7737.0
2023-09-08 13:00:00,448.65,449.23,448.56,448.98,8776.0,437.5352,438.1008,437.4474,437.857,8776.0
2023-09-08 13:10:00,448.9,449.58,448.81,449.58,14489.0,437.779,438.4421,437.6912,438.4421,14489.0
2023-09-08 13:20:00,449.58,449.58,448.85,449.0,7698.0,438.4421,438.4421,437.7302,437.8765,7698.0
2023-09-08 13:30:00,448.99,448.99,448.63,448.95,10675.0,437.8667,437.8667,437.5157,437.8277,10675.0
2023-09-08 13:40:00,448.9,449.55,448.2,448.39,23834.0,437.779,438.4129,437.0963,437.2816,23834.0
2023-09-08 13:50:00,448.16,448.25,447.87,448.25,6331.0,437.0573,437.1451,436.7745,437.1451,6331.0
2023-09-08 14:00:00,448.27,448.36,447.94,447.97,4271.0,437.1646,437.2523,436.8427,436.872,4271.0
2023-09-08 14:10:00,447.98,448.29,447.75,448.29,5115.0,436.8818,437.1841,436.6575,437.1841,5115.0
2023-09-08 14:20:00,448.2,448.29,447.9,448.23,5201.0,437.0963,437.1841,436.8037,437.1256,5201.0
2023-09-08 14:30:00,448.23,448.49,448.17,448.48,4344.0,437.1256,437.3791,437.067,437.3694,4344.0
2023-09-08 14:40:00,448.41,448.41,448.13,448.13,2800.0,437.3011,437.3011,437.028,437.028,2800.0
2023-09-08 14:50:00,448.16,449.02,447.93,448.94,15471.0,437.0573,437.896,436.833,437.818,15471.0
2023-09-08 15:00:00,448.94,449.44,448.06,448.15,13346.0,437.818,438.3056,436.9598,437.0475,13346.0
2023-09-08 15:10:00,448.06,448.72,447.93,448.71,7439.0,436.9598,437.6034,436.833,437.5937,7439.0
2023-09-08 15:20:00,448.64,449.0,448.62,448.64,3858.0,437.5254,437.8765,437.5059,437.5254,3858.0
2023-09-08 15:30:00,448.69,448.95,448.37,448.49,9911.0,437.5742,437.8277,437.2621,437.3791,9911.0
2023-09-08 15:40:00,448.57,448.91,448.45,448.7,11830.0,437.4571,437.7887,437.3401,437.5839,11830.0
2023-09-08 15:50:00,448.41,448.88,447.6,448.87,69878.0,437.3011,437.7595,436.5112,437.7497,69878.0
2023-09-11 09:30:00,449.79,451.0,449.08,450.21,40778.0,438.6469,439.8269,437.9545,439.0565,40778.0
2023-09-11 09:40:00,449.88,450.69,448.97,450.43,7384.0,438.7347,439.5246,437.8472,439.2711,7384.0
2023-09-11 09:50:00,450.29,450.69,449.86,450.68,9702.0,439.1345,439.5246,438.7152,439.5149,9702.0
2023-09-11 10:00:00,450.8,451.24,449.95,451.24,7768.0,439.6319,440.061,438.8029,440.061,7768.0
2023-09-11 10:10:00,451.06,452.29,451.06,452.29,4020.0,439.8854,441.085,439.8854,441.085,4020.0
2023-09-11 10:20:00,452.17,453.61,452.15,452.93,5728.0,440.968,442.3723,440.9484,441.7091,5728.0
2023-09-11 10:30:00,452.94,452.98,452.02,452.34,5529.0,441.7189,441.7579,440.8217,441.1337,5529.0
2023-09-11 10:40:00,452.48,453.33,452.47,453.24,8716.0,441.2703,442.0992,441.2605,442.0114,8716.0
2023-09-11 10:50:00,453.11,453.12,452.14,452.14,4349.0,441.8847,441.8944,440.9387,440.9387,4349.0
2023-09-11 11:00:00,452.26,452.3,451.28,451.29,1748.0,441.0557,441.0947,440.1,440.1098,1748.0
2023-09-11 11:10:00,451.18,451.84,451.03,451.84,15725.0,440.0025,440.6461,439.8562,440.6461,15725.0
2023-09-11 11:20:00,451.76,452.21,451.43,451.84,7393.0,440.5681,441.007,440.2463,440.6461,7393.0
2023-09-11 11:30:00,452.02,452.14,451.62,451.78,3655.0,440.8217,440.9387,440.4316,440.5876,3655.0
2023-09-11 11:40:00,451.42,451.42,450.18,450.23,5974.0,440.2365,440.2365,439.0273,439.076,5974.0
2023-09-11 11:50:00,450.5,451.14,450.15,450.98,5923.0,439.3393,439.9635,438.998,439.8074,5923.0
2023-09-11 12:00:00,450.93,451.58,450.93,451.16,6120.0,439.7587,440.3926,439.7587,439.983,6120.0
2023-09-11 12:10:00,450.98,451.05,450.25,450.5,3913.0,439.8074,439.8757,439.0955,439.3393,3913.0
2023-09-11 12:20:00,450.49,451.1,450.26,450.94,6648.0,439.3296,439.9245,439.1053,439.7684,6648.0
2023-09-11 12:30:00,450.65,450.8,450.44,450.48,3084.0,439.4856,439.6319,439.2808,439.3198,3084.0
2023-09-11 12:40:00,450.53,450.82,450.24,450.72,2415.0,439.3686,439.6514,439.0858,439.5539,2415.0
2023-09-11 12:50:00,450.68,450.68,450.2,450.35,5018.0,439.5149,439.5149,439.0468,439.193,5018.0
2023-09-11 13:00:00,450.44,450.57,450.11,450.24,5606.0,439.2808,439.4076,438.959,439.0858,5606.0
2023-09-11 13:10:00,450.24,450.4,450.01,450.28,4596.0,439.0858,439.2418,438.8615,439.1248,4596.0
2023-09-11 13:20:00,450.18,450.4,449.35,449.51,3179.0,439.0273,439.2418,438.2178,438.3738,3179.0
2023-09-11 13:30:00,449.51,449.56,449.09,449.33,3373.0,438.3738,438.4226,437.9643,438.1983,3373.0
2023-09-11 13:40:00,449.46,449.61,448.82,448.82,3304.0,438.3251,438.4714,437.7009,437.7009,3304.0
2023-09-11 13:50:00,448.83,448.83,448.45,448.5,4542.0,437.7107,437.7107,437.3401,437.3889,4542.0
2023-09-11 14:00:00,448.57,448.96,448.5,448.96,3484.0,437.4571,437.8375,437.3889,437.8375,3484.0
2023-09-11 14:10:00,448.96,449.38,448.84,449.38,3106.0,437.8375,438.2471,437.7204,438.2471,3106.0
2023-09-11 14:20:00,449.26,449.26,448.68,448.81,3465.0,438.13,438.13,437.5644,437.6912,3465.0
2023-09-11 14:30:00,448.83,449.61,448.83,449.61,3301.0,437.7107,438.4714,437.7107,438.4714,3301.0
2023-09-11 14:40:00,449.92,450.11,448.95,449.47,9902.0,438.7737,438.959,437.8277,438.3348,9902.0
2023-09-11 14:50:00,449.36,449.51,448.69,448.78,8167.0,438.2276,438.3738,437.5742,437.6619,8167.0
2023-09-11 15:00:00,448.75,449.35,448.6,449.32,7837.0,437.6327,438.2178,437.4864,438.1886,7837.0
2023-09-11 15:10:00,449.25,449.26,448.65,448.92,5658.0,438.1203,438.13,437.5352,437.7985,5658.0
2023-09-11 15:20:00,448.92,449.08,448.56,448.56,9850.0,437.7985,437.9545,437.4474,437.4474,9850.0
2023-09-11 15:30:00,448.38,448.45,447.36,447.81,19060.0,437.2718,437.3401,436.2771,436.716,19060.0
2023-09-11 15:40:00,447.6,448.16,447.17,447.32,15711.0,436.5112,437.0573,436.0918,436.2381,15711.0
2023-09-11 15:50:00,447.25,449.29,447.03,449.26,71876.0,436.1698,438.1593,435.9553,438.13,71876.0
2023-09-12 09:30:00,446.0,446.12,441.27,442.3,51406.0,434.9508,435.0678,430.338,431.3425,51406.0
2023-09-12 09:40:00,441.92,441.92,435.58,438.78,37558.0,430.9719,430.9719,424.789,427.9097,37558.0
2023-09-12 09:50:00,439.54,442.03,439.27,441.8,16517.0,428.6508,431.0792,428.3875,430.8549,16517.0
2023-09-12 10:00:00,442.06,444.5,442.06,444.49,14835.0,431.1084,433.488,431.1084,433.4782,14835.0
2023-09-12 10:10:00,444.5,446.26,444.5,446.01,18279.0,433.488,435.2044,433.488,434.9606,18279.0
2023-09-12 10:20:00,445.69,446.81,445.39,446.0,13846.0,434.6485,435.7407,434.3559,434.9508,13846.0
2023-09-12 10:30:00,445.89,446.46,445.23,445.72,19268.0,434.8435,435.3994,434.1999,434.6777,19268.0
2023-09-12 10:40:00,446.13,446.22,445.46,445.87,26125.0,435.0776,435.1654,434.4242,434.824,26125.0
2023-09-12 10:50:00,445.87,446.11,445.4,445.7,18319.0,434.824,435.0581,434.3657,434.6582,18319.0
2023-09-12 11:00:00,446.05,448.18,446.04,447.99,6058.0,434.9996,437.0768,434.9898,436.8915,6058.0
2023-09-12 11:10:00,447.99,448.09,447.08,447.38,6019.0,436.8915,436.989,436.0041,436.2966,6019.0
2023-09-12 11:20:00,447.31,447.96,447.02,447.69,9895.0,436.2284,436.8622,435.9455,436.5989,9895.0
2023-09-12 11:30:00,447.53,447.82,446.8,446.8,9229.0,436.4429,436.7257,435.731,435.731,9229.0
2023-09-12 11:40:00,446.82,447.54,446.8,447.34,4797.0,435.7505,436.4527,435.731,436.2576,4797.0
2023-09-12 11:50:00,447.49,447.58,446.93,447.27,1943.0,436.4039,436.4917,435.8578,436.1893,1943.0
2023-09-12 12:00:00,447.53,447.73,446.66,446.66,6339.0,436.4429,436.6379,435.5945,435.5945,6339.0
2023-09-12 12:10:00,446.67,447.59,446.67,447.11,7952.0,435.6042,436.5014,435.6042,436.0333,7952.0
2023-09-12 12:20:00,446.96,447.04,446.66,446.82,2218.0,435.887,435.965,435.5945,435.7505,2218.0
2023-09-12 12:30:00,446.71,447.31,446.43,446.72,7413.0,435.6432,436.2284,435.3702,435.653,7413.0
2023-09-12 12:40:00,446.82,446.96,446.05,446.05,6488.0,435.7505,435.887,434.9996,434.9996,6488.0
2023-09-12 12:50:00,446.02,446.78,446.0,446.66,3912.0,434.9703,435.7115,434.9508,435.5945,3912.0
2023-09-12 13:00:00,446.78,447.05,446.73,446.77,7271.0,435.7115,435.9748,435.6627,435.7017,7271.0
2023-09-12 13:10:00,446.93,446.94,446.69,446.85,2250.0,435.8578,435.8675,435.6237,435.7797,2250.0
2023-09-12 13:20:00,446.87,447.28,446.73,446.9,5940.0,435.7993,436.1991,435.6627,435.8285,5940.0
2023-09-12 13:30:00,446.93,446.93,446.37,446.42,3493.0,435.8578,435.8578,435.3116,435.3604,3493.0
2023-09-12 13:40:00,446.49,446.67,445.94,445.97,3517.0,435.4287,435.6042,434.8923,434.9215,3517.0
2023-09-12 13:50:00,445.97,446.38,445.75,445.85,5660.0,434.9215,435.3214,434.707,434.8045,5660.0
2023-09-12 14:00:00,445.6,445.72,445.14,445.14,3571.0,434.5607,434.6777,434.1121,434.1121,3571.0
2023-09-12 14:10:00,445.22,445.71,445.22,445.71,4583.0,434.1901,434.668,434.1901,434.668,4583.0
2023-09-12 14:20:00,445.73,445.86,445.33,445.44,1946.0,434.6875,434.8143,434.2974,434.4047,1946.0
2023-09-12 14:30:00,445.47,445.52,445.1,445.15,4039.0,434.4339,434.4827,434.0731,434.1219,4039.0
2023-09-12 14:40:00,445.08,445.33,445.06,445.06,2551.0,434.0536,434.2974,434.0341,434.0341,2551.0
2023-09-12 14:50:00,444.94,445.04,444.74,444.74,4152.0,433.9171,434.0146,433.722,433.722,4152.0
2023-09-12 15:00:00,444.53,444.65,444.4,444.53,2451.0,433.5172,433.6343,433.3904,433.5172,2451.0
2023-09-12 15:10:00,444.53,444.98,444.46,444.51,5879.0,433.5172,433.9561,433.449,433.4977,5879.0
2023-09-12 15:20:00,444.61,444.61,444.11,444.23,3595.0,433.5952,433.5952,433.1076,433.2247,3595.0
2023-09-12 15:30:00,444.39,444.62,444.29,444.61,6896.0,433.3807,433.605,433.2832,433.5952,6896.0
2023-09-12 15:40:00,444.63,445.04,444.47,444.92,15654.0,433.6147,434.0146,433.4587,433.8976,15654.0
2023-09-12 15:50:00,444.94,445.48,444.74,445.3,51927.0,433.9171,434.4437,433.722,434.2681,51927.0
2023-09-13 09:30:00,446.0,447.01,444.7,445.25,35226.0,434.9508,435.9358,433.683,434.2194,35226.0
2023-09-13 09:40:00,445.25,446.47,444.53,445.41,65001.0,434.2194,435.4092,433.5172,434.3754,65001.0
2023-09-13 09:50:00,445.39,446.3,443.99,444.51,36274.0,434.3559,435.2434,432.9906,433.4977,36274.0
2023-09-13 10:00:00,444.99,445.09,443.3,443.77,9390.0,433.9658,434.0634,432.3177,432.7761,9390.0
2023-09-13 10:10:00,443.71,444.05,442.15,443.05,17877.0,432.7175,433.0491,431.1962,432.0739,17877.0
2023-09-13 10:20:00,442.93,443.35,441.65,441.71,21289.0,431.9569,432.3665,430.7086,430.7671,21289.0
2023-09-13 10:30:00,441.68,442.19,441.35,441.5,13167.0,430.7378,431.2352,430.416,430.5623,13167.0
2023-09-13 10:40:00,441.5,441.95,441.17,441.95,10577.0,430.5623,431.0011,430.2405,431.0011,10577.0
2023-09-13 10:50:00,441.98,442.46,441.61,442.17,15341.0,431.0304,431.4985,430.6696,431.2157,15341.0
2023-09-13 11:00:00,442.0,442.39,441.83,441.83,13748.0,431.0499,431.4302,430.8841,430.8841,13748.0
2023-09-13 11:10:00,441.69,442.14,441.29,441.29,8767.0,430.7476,431.1864,430.3575,430.3575,8767.0
2023-09-13 11:20:00,441.04,441.57,440.8,441.05,10164.0,430.1137,430.6306,429.8796,430.1234,10164.0
2023-09-13 11:30:00,441.04,441.49,440.95,441.34,11846.0,430.1137,430.5525,430.0259,430.4063,11846.0
2023-09-13 11:40:00,441.39,441.78,441.21,441.68,5361.0,430.455,430.8354,430.2795,430.7378,5361.0
2023-09-13 11:50:00,441.69,441.7,440.54,440.59,16171.0,430.7476,430.7573,429.6261,429.6748,16171.0
2023-09-13 12:00:00,440.8,442.1,440.8,441.44,12676.0,429.8796,431.1474,429.8796,430.5038,12676.0
2023-09-13 12:10:00,441.4,441.76,440.79,441.76,10182.0,430.4648,430.8158,429.8699,430.8158,10182.0
2023-09-13 12:20:00,441.52,441.77,441.16,441.39,6372.0,430.5818,430.8256,430.2307,430.455,6372.0
2023-09-13 12:30:00,441.36,441.64,440.55,440.89,11055.0,430.4258,430.6988,429.6358,429.9674,11055.0
2023-09-13 12:40:00,440.9,441.53,440.71,441.4,4544.0,429.9772,430.5915,429.7919,430.4648,4544.0
2023-09-13 12:50:00,441.27,441.54,441.15,441.35,5144.0,430.338,430.6013,430.221,430.416,5144.0
2023-09-13 13:00:00,441.48,441.68,441.27,441.27,3691.0,430.5428,430.7378,430.338,430.338,3691.0
2023-09-13 13:10:00,441.2,441.32,440.97,441.23,5972.0,430.2697,430.3867,430.0454,430.299,5972.0
2023-09-13 13:20:00,441.25,441.37,440.97,441.13,6455.0,430.3185,430.4355,430.0454,430.2015,6455.0
2023-09-13 13:30:00,441.18,441.41,441.17,441.34,6145.0,430.2502,430.4745,430.2405,430.4063,6145.0
2023-09-13 13:40:00,441.4,441.54,440.98,441.18,8724.0,430.4648,430.6013,430.0552,430.2502,8724.0
2023-09-13 13:50:00,441.34,441.47,440.5,440.89,23283.0,430.4063,430.533,429.5871,429.9674,23283.0
2023-09-13 14:00:00,441.18,442.35,441.04,442.3,9455.0,430.2502,431.3912,430.1137,431.3425,9455.0
2023-09-13 14:10:00,442.41,443.46,442.36,443.31,6821.0,431.4497,432.4737,431.401,432.3274,6821.0
2023-09-13 14:20:00,443.31,444.07,442.93,443.99,7392.0,432.3274,433.0686,431.9569,432.9906,7392.0
2023-09-13 14:30:00,443.98,444.26,443.53,443.73,6172.0,432.9808,433.2539,432.542,432.737,6172.0
2023-09-13 14:40:00,443.78,444.53,442.83,443.86,35747.0,432.7858,433.5172,431.8593,432.8638,35747.0
2023-09-13 14:50:00,443.84,443.84,442.89,443.59,6834.0,432.8443,432.8443,431.9179,432.6005,6834.0
2023-09-13 15:00:00,443.38,443.38,442.4,442.77,4896.0,432.3957,432.3957,431.44,431.8008,4896.0
2023-09-13 15:10:00,442.77,442.81,442.17,442.3,6626.0,431.8008,431.8398,431.2157,431.3425,6626.0
2023-09-13 15:20:00,442.25,442.29,441.76,442.1,9144.0,431.2937,431.3327,430.8158,431.1474,9144.0
2023-09-13 15:30:00,442.09,442.47,442.01,442.18,12919.0,431.1377,431.5083,431.0597,431.2254,12919.0
2023-09-13 15:40:00,442.18,443.0,442.01,442.59,15809.0,431.2254,432.0251,431.0597,431.6253,15809.0
2023-09-13 15:50:00,442.5,443.38,442.21,443.2,67986.0,431.5375,432.3957,431.2547,432.2202,67986.0
2023-09-14 09:30:00,446.62,447.66,444.25,444.25,11552.0,435.5554,436.5697,433.2442,433.2442,11552.0
2023-09-14 09:40:00,443.56,444.3,442.44,444.24,8340.0,432.5713,433.2929,431.479,433.2344,8340.0
2023-09-14 09:50:00,444.26,444.96,444.08,444.09,7757.0,433.2539,433.9366,433.0784,433.0881,7757.0
2023-09-14 10:00:00,444.13,444.76,443.36,443.64,6344.0,433.1271,433.7415,432.3762,432.6493,6344.0
2023-09-14 10:10:00,443.39,443.49,442.4,442.41,7557.0,432.4055,432.503,431.44,431.4497,7557.0
2023-09-14 10:20:00,442.5,442.84,442.36,442.84,4616.0,431.5375,431.8691,431.401,431.8691,4616.0
2023-09-14 10:30:00,442.76,443.13,441.17,441.82,8197.0,431.7911,432.1519,430.2405,430.8744,8197.0
2023-09-14 10:40:00,441.66,441.76,441.19,441.32,21014.0,430.7183,430.8158,430.26,430.3867,21014.0
2023-09-14 10:50:00,441.31,441.35,440.02,440.89,27422.0,430.377,430.416,429.119,429.9674,27422.0
2023-09-14 11:00:00,440.89,440.89,440.05,440.17,12812.0,429.9674,429.9674,429.1482,429.2652,12812.0
2023-09-14 11:10:00,440.12,440.76,439.79,440.76,21265.0,429.2165,429.8406,428.8947,429.8406,21265.0
2023-09-14 11:20:00,440.49,441.14,440.49,441.14,5960.0,429.5773,430.2112,429.5773,430.2112,5960.0
2023-09-14 11:30:00,441.52,442.0,441.28,441.94,5764.0,430.5818,431.0499,430.3477,430.9914,5764.0
2023-09-14 11:40:00,442.05,442.5,441.65,441.69,6527.0,431.0987,431.5375,430.7086,430.7476,6527.0
2023-09-14 11:50:00,441.43,441.79,441.21,441.35,6530.0,430.494,430.8451,430.2795,430.416,6530.0
2023-09-14 12:00:00,441.48,442.96,441.48,442.96,6006.0,430.5428,431.9861,430.5428,431.9861,6006.0
2023-09-14 12:10:00,442.89,443.63,442.89,443.5,10671.0,431.9179,432.6395,431.9179,432.5127,10671.0
2023-09-14 12:20:00,443.54,443.8,443.4,443.5,2925.0,432.5518,432.8053,432.4152,432.5127,2925.0
2023-09-14 12:30:00,443.52,444.16,443.41,444.09,3479.0,432.5322,433.1564,432.425,433.0881,3479.0
2023-09-14 12:40:00,444.13,444.31,443.63,444.31,5005.0,433.1271,433.3027,432.6395,433.3027,5005.0
2023-09-14 12:50:00,444.13,444.28,443.51,443.72,3722.0,433.1271,433.2734,432.5225,432.7273,3722.0
2023-09-14 13:00:00,443.69,444.0,443.47,443.89,4754.0,432.698,433.0004,432.4835,432.8931,4754.0
2023-09-14 13:10:00,443.83,443.96,442.94,443.15,3574.0,432.8346,432.9613,431.9666,432.1714,3574.0
2023-09-14 13:20:00,442.85,443.7,442.83,443.68,5955.0,431.8788,432.7078,431.8593,432.6883,5955.0
2023-09-14 13:30:00,443.61,443.62,443.34,443.62,3357.0,432.62,432.6298,432.3567,432.6298,3357.0
2023-09-14 13:40:00,443.57,444.19,443.57,443.81,4200.0,432.581,433.1856,432.581,432.8151,4200.0
2023-09-14 13:50:00,443.79,444.7,443.74,444.56,12028.0,432.7956,433.683,432.7468,433.5465,12028.0
2023-09-14 14:00:00,444.68,445.31,444.24,445.06,21281.0,433.6635,434.2779,433.2344,434.0341,21281.0
2023-09-14 14:10:00,445.09,445.32,444.23,444.53,5629.0,434.0634,434.2877,433.2247,433.5172,5629.0
2023-09-14 14:20:00,444.41,444.41,443.92,444.21,3200.0,433.4002,433.4002,432.9223,433.2052,3200.0
2023-09-14 14:30:00,444.02,444.35,444.01,444.35,5549.0,433.0199,433.3417,433.0101,433.3417,5549.0
2023-09-14 14:40:00,444.75,444.94,444.48,444.55,3276.0,433.7318,433.9171,433.4685,433.5367,3276.0
2023-09-14 14:50:00,444.46,444.72,444.26,444.69,7396.0,433.449,433.7025,433.2539,433.6733,7396.0
2023-09-14 15:00:00,444.61,445.04,444.56,444.74,4816.0,433.5952,434.0146,433.5465,433.722,4816.0
2023-09-14 15:10:00,444.65,445.0,444.44,444.51,9286.0,433.6343,433.9756,433.4295,433.4977,9286.0
2023-09-14 15:20:00,444.43,444.54,443.78,444.05,4945.0,433.4197,433.527,432.7858,433.0491,4945.0
2023-09-14 15:30:00,444.06,444.24,443.28,443.43,10073.0,433.0589,433.2344,432.2982,432.4445,10073.0
2023-09-14 15:40:00,443.34,443.84,443.34,443.65,10547.0,432.3567,432.8443,432.3567,432.659,10547.0
2023-09-14 15:50:00,443.65,444.52,443.55,444.36,43296.0,432.659,433.5075,432.5615,433.3514,43296.0
2023-09-15 09:30:00,442.8,446.29,442.79,445.0,159257.0,431.8301,435.2336,431.8203,433.9756,159257.0
2023-09-15 09:40:00,445.05,445.56,444.56,444.97,27181.0,434.0243,434.5217,433.5465,433.9463,27181.0
2023-09-15 09:50:00,444.84,447.92,444.84,447.92,9215.0,433.8195,436.8232,433.8195,436.8232,9215.0
2023-09-15 10:00:00,447.74,448.56,447.59,447.62,7377.0,436.6477,437.4474,436.5014,436.5307,7377.0
2023-09-15 10:10:00,447.34,447.35,444.43,444.72,6066.0,436.2576,436.2674,433.4197,433.7025,6066.0
2023-09-15 10:20:00,444.51,444.73,444.19,444.26,4907.0,433.4977,433.7123,433.1856,433.2539,4907.0
2023-09-15 10:30:00,444.07,444.77,443.83,444.77,6085.0,433.0686,433.7513,432.8346,433.7513,6085.0
2023-09-15 10:40:00,444.14,444.14,443.57,444.01,1627.0,433.1369,433.1369,432.581,433.0101,1627.0
2023-09-15 10:50:00,444.19,444.2,442.98,443.5,3636.0,433.1856,433.1954,432.0056,432.5127,3636.0
2023-09-15 11:00:00,443.5,443.5,442.8,443.23,2205.0,432.5127,432.5127,431.8301,432.2494,2205.0
2023-09-15 11:10:00,443.15,443.3,442.77,443.24,3395.0,432.1714,432.3177,431.8008,432.2592,3395.0
2023-09-15 11:20:00,443.15,443.68,443.12,443.68,4396.0,432.1714,432.6883,432.1422,432.6883,4396.0
2023-09-15 11:30:00,443.7,443.88,443.31,443.31,3001.0,432.7078,432.8833,432.3274,432.3274,3001.0
2023-09-15 11:40:00,443.23,443.39,443.09,443.38,5318.0,432.2494,432.4055,432.1129,432.3957,5318.0
2023-09-15 11:50:00,443.27,443.43,442.8,443.08,3311.0,432.2884,432.4445,431.8301,432.1031,3311.0
2023-09-15 12:00:00,443.07,443.47,442.93,443.44,4037.0,432.0934,432.4835,431.9569,432.4542,4037.0
2023-09-15 12:10:00,443.28,443.74,443.23,443.74,2769.0,432.2982,432.7468,432.2494,432.7468,2769.0
2023-09-15 12:20:00,443.78,443.85,443.7,443.73,1750.0,432.7858,432.8541,432.7078,432.737,1750.0
2023-09-15 12:30:00,443.53,444.04,443.5,444.04,4822.0,432.542,433.0394,432.5127,433.0394,4822.0
2023-09-15 12:40:00,444.04,444.04,443.39,443.51,17226.0,433.0394,433.0394,432.4055,432.5225,17226.0
2023-09-15 12:50:00,443.49,443.6,443.05,443.36,3953.0,432.503,432.6103,432.0739,432.3762,3953.0
2023-09-15 13:00:00,443.26,443.31,443.0,443.02,3772.0,432.2787,432.3274,432.0251,432.0446,3772.0
2023-09-15 13:10:00,443.06,443.07,441.6,442.44,20315.0,432.0836,432.0934,430.6598,431.479,20315.0
2023-09-15 13:20:00,442.49,442.53,441.99,442.26,2845.0,431.5278,431.5668,431.0401,431.3035,2845.0
2023-09-15 13:30:00,442.1,443.12,441.94,442.91,3669.0,431.1474,432.1422,430.9914,431.9374,3669.0
2023-09-15 13:40:00,442.93,443.13,442.77,442.99,3404.0,431.9569,432.1519,431.8008,432.0154,3404.0
2023-09-15 13:50:00,443.1,443.22,442.82,442.83,4983.0,432.1227,432.2397,431.8496,431.8593,4983.0
2023-09-15 14:00:00,442.69,442.94,442.59,442.62,5046.0,431.7228,431.9666,431.6253,431.6545,5046.0
2023-09-15 14:10:00,442.66,442.82,442.45,442.72,3278.0,431.6936,431.8496,431.4888,431.7521,3278.0
2023-09-15 14:20:00,442.74,443.09,442.56,442.56,9923.0,431.7716,432.1129,431.596,431.596,9923.0
2023-09-15 14:30:00,442.56,442.97,442.42,442.97,9446.0,431.596,431.9959,431.4595,431.9959,9446.0
2023-09-15 14:40:00,442.94,443.31,442.71,443.06,6030.0,431.9666,432.3274,431.7423,432.0836,6030.0
2023-09-15 14:50:00,443.07,443.43,442.92,443.3,6277.0,432.0934,432.4445,431.9471,432.3177,6277.0
2023-09-15 15:00:00,443.3,443.3,442.27,442.27,7545.0,432.3177,432.3177,431.3132,431.3132,7545.0
2023-09-15 15:10:00,442.3,442.43,441.64,442.34,21492.0,431.3425,431.4692,430.6988,431.3815,21492.0
2023-09-15 15:20:00,442.34,442.5,441.93,441.93,16190.0,431.3815,431.5375,430.9816,430.9816,16190.0
2023-09-15 15:30:00,441.87,442.12,441.33,441.36,18189.0,430.9231,431.1669,430.3965,430.4258,18189.0
2023-09-15 15:40:00,441.29,441.5,440.84,441.07,28142.0,430.3575,430.5623,429.9186,430.1429,28142.0
2023-09-15 15:50:00,441.07,442.03,441.02,441.92,125358.0,430.1429,431.0792,430.0942,430.9719,125358.0
2023-09-18 09:30:00,445.38,445.38,441.01,443.12,27126.0,434.3462,434.3462,430.0844,432.1422,27126.0
2023-09-18 09:40:00,443.11,443.56,440.0,440.1,23593.0,432.1324,432.5713,429.0995,429.197,23593.0
2023-09-18 09:50:00,440.36,442.64,440.1,440.83,32519.0,429.4505,431.674,429.197,429.9089,32519.0
2023-09-18 10:00:00,441.55,441.56,439.51,440.05,6545.0,430.6111,430.6208,428.6216,429.1482,6545.0
2023-09-18 10:10:00,440.06,440.67,439.79,440.54,3429.0,429.158,429.7529,428.8947,429.6261,3429.0
2023-09-18 10:20:00,440.32,441.42,440.32,441.21,3223.0,429.4115,430.4843,429.4115,430.2795,3223.0
2023-09-18 10:30:00,441.05,441.05,440.45,440.73,4570.0,430.1234,430.1234,429.5383,429.8114,4570.0
2023-09-18 10:40:00,440.76,441.44,440.68,441.42,1443.0,429.8406,430.5038,429.7626,430.4843,1443.0
2023-09-18 10:50:00,441.24,441.64,441.1,441.33,10725.0,430.3087,430.6988,430.1722,430.3965,10725.0
2023-09-18 11:00:00,441.41,441.41,440.34,440.41,8479.0,430.4745,430.4745,429.431,429.4993,8479.0
2023-09-18 11:10:00,440.55,441.3,440.44,441.3,4862.0,429.6358,430.3672,429.5285,430.3672,4862.0
2023-09-18 11:20:00,441.35,441.66,440.6,440.6,9094.0,430.416,430.7183,429.6846,429.6846,9094.0
2023-09-18 11:30:00,440.56,441.85,440.53,441.69,7054.0,429.6456,430.9036,429.6163,430.7476,7054.0
2023-09-18 11:40:00,441.83,442.44,441.47,441.96,7986.0,430.8841,431.479,430.533,431.0109,7986.0
2023-09-18 11:50:00,441.96,442.35,441.68,441.7,9403.0,431.0109,431.3912,430.7378,430.7573,9403.0
2023-09-18 12:00:00,441.38,441.61,441.03,441.29,6379.0,430.4453,430.6696,430.1039,430.3575,6379.0
2023-09-18 12:10:00,441.09,441.41,441.05,441.2,6807.0,430.1624,430.4745,430.1234,430.2697,6807.0
2023-09-18 12:20:00,441.31,441.51,441.2,441.44,2806.0,430.377,430.572,430.2697,430.5038,2806.0
2023-09-18 12:30:00,441.66,442.08,441.51,441.51,4236.0,430.7183,431.1279,430.572,430.572,4236.0
2023-09-18 12:40:00,441.48,441.66,441.28,441.66,4072.0,430.5428,430.7183,430.3477,430.7183,4072.0
2023-09-18 12:50:00,441.65,442.13,440.99,440.99,11239.0,430.7086,431.1767,430.0649,430.0649,11239.0
2023-09-18 13:00:00,440.99,441.64,440.96,441.55,2925.0,430.0649,430.6988,430.0357,430.6111,2925.0
2023-09-18 13:10:00,441.66,441.81,441.08,441.08,2726.0,430.7183,430.8646,430.1527,430.1527,2726.0
2023-09-18 13:20:00,441.14,441.27,441.13,441.14,3800.0,430.2112,430.338,430.2015,430.2112,3800.0
2023-09-18 13:30:00,441.14,442.18,441.13,442.18,10843.0,430.2112,431.2254,430.2015,431.2254,10843.0
2023-09-18 13:40:00,442.08,442.44,441.58,442.25,15086.0,431.1279,431.479,430.6403,431.2937,15086.0
2023-09-18 13:50:00,442.45,443.28,442.34,443.11,15751.0,431.4888,432.2982,431.3815,432.1324,15751.0
2023-09-18 14:00:00,443.21,443.53,443.03,443.53,2501.0,432.2299,432.542,432.0544,432.542,2501.0
2023-09-18 14:10:00,443.59,443.98,443.46,443.72,4356.0,432.6005,432.9808,432.4737,432.7273,4356.0
2023-09-18 14:20:00,443.72,443.72,443.27,443.42,4079.0,432.7273,432.7273,432.2884,432.4347,4079.0
2023-09-18 14:30:00,443.38,443.47,442.78,442.83,4901.0,432.3957,432.4835,431.8106,431.8593,4901.0
2023-09-18 14:40:00,442.81,442.93,442.24,442.37,11598.0,431.8398,431.9569,431.284,431.4107,11598.0
2023-09-18 14:50:00,442.49,443.28,442.37,442.92,12345.0,431.5278,432.2982,431.4107,431.9471,12345.0
2023-09-18 15:00:00,442.92,442.97,442.41,442.79,4526.0,431.9471,431.9959,431.4497,431.8203,4526.0
2023-09-18 15:10:00,442.85,442.85,442.62,442.71,4394.0,431.8788,431.8788,431.6545,431.7423,4394.0
2023-09-18 15:20:00,442.75,442.81,442.53,442.67,4990.0,431.7813,431.8398,431.5668,431.7033,4990.0
2023-09-18 15:30:00,442.61,442.72,442.3,442.72,10835.0,431.6448,431.7521,431.3425,431.7521,10835.0
2023-09-18 15:40:00,442.83,443.02,442.34,442.4,17020.0,431.8593,432.0446,431.3815,431.44,17020.0
2023-09-18 15:50:00,442.49,443.11,442.37,442.71,55099.0,431.5278,432.1324,431.4107,431.7423,55099.0
2023-09-19 09:30:00,441.0,442.91,439.61,439.62,16221.0,430.0747,431.9374,428.7191,428.7289,16221.0
2023-09-19 09:40:00,439.58,441.13,439.57,440.73,9398.0,428.6899,430.2015,428.6801,429.8114,9398.0
2023-09-19 09:50:00,440.56,440.92,439.09,439.21,12823.0,429.6456,429.9967,428.212,428.329,12823.0
2023-09-19 10:00:00,439.39,439.51,436.9,437.05,24509.0,428.5046,428.6216,426.0762,426.2225,24509.0
2023-09-19 10:10:00,436.99,438.36,436.79,436.81,21638.0,426.164,427.5001,425.969,425.9885,21638.0
2023-09-19 10:20:00,437.04,438.15,436.78,437.49,17273.0,426.2128,427.2953,425.9592,426.6516,17273.0
2023-09-19 10:30:00,437.7,438.22,436.55,436.6,12024.0,426.8564,427.3635,425.7349,425.7837,12024.0
2023-09-19 10:40:00,436.59,436.59,435.14,435.55,21303.0,425.7739,425.7739,424.3599,424.7597,21303.0
2023-09-19 10:50:00,435.58,436.34,435.33,435.33,40315.0,424.789,425.5301,424.5451,424.5451,40315.0
2023-09-19 11:00:00,435.32,436.17,434.86,435.92,9476.0,424.5354,425.3643,424.0868,425.1205,9476.0
2023-09-19 11:10:00,435.98,436.02,435.04,435.05,6702.0,425.179,425.2181,424.2623,424.2721,6702.0
2023-09-19 11:20:00,435.05,435.05,433.73,434.32,12903.0,424.2721,424.2721,422.9848,423.5602,12903.0
2023-09-19 11:30:00,434.21,434.63,433.86,434.56,5172.0,423.4529,423.8625,423.1116,423.7942,5172.0
2023-09-19 11:40:00,434.58,435.01,434.42,435.01,5854.0,423.8137,424.2331,423.6577,424.2331,5854.0
2023-09-19 11:50:00,435.0,435.17,434.75,434.96,7545.0,424.2233,424.3891,423.9795,424.1843,7545.0
2023-09-19 12:00:00,434.78,436.07,434.69,435.46,5039.0,424.0088,425.2668,423.921,424.6719,5039.0
2023-09-19 12:10:00,435.61,435.61,434.71,435.28,9861.0,424.8182,424.8182,423.9405,424.4964,9861.0
2023-09-19 12:20:00,435.5,435.73,434.77,434.78,6735.0,424.7109,424.9352,423.999,424.0088,6735.0
2023-09-19 12:30:00,434.61,435.07,434.46,434.65,11371.0,423.843,424.2916,423.6967,423.882,11371.0
2023-09-19 12:40:00,434.65,434.76,434.48,434.76,3569.0,423.882,423.9893,423.7162,423.9893,3569.0
2023-09-19 12:50:00,434.76,435.59,434.64,435.59,14441.0,423.9893,424.7987,423.8722,424.7987,14441.0
2023-09-19 13:00:00,435.5,435.57,434.99,435.45,5109.0,424.7109,424.7792,424.2136,424.6622,5109.0
2023-09-19 13:10:00,435.44,435.53,435.11,435.23,5527.0,424.6524,424.7402,424.3306,424.4476,5527.0
2023-09-19 13:20:00,435.37,435.47,435.19,435.47,6765.0,424.5842,424.6817,424.4086,424.6817,6765.0
2023-09-19 13:30:00,435.37,435.64,435.1,435.64,10221.0,424.5842,424.8475,424.3208,424.8475,10221.0
2023-09-19 13:40:00,435.63,436.07,435.09,435.94,12409.0,424.8377,425.2668,424.3111,425.14,12409.0
2023-09-19 13:50:00,436.06,436.75,435.71,435.98,35595.0,425.2571,425.93,424.9157,425.179,35595.0
2023-09-19 14:00:00,436.24,437.3,436.1,436.91,65172.0,425.4326,426.4663,425.2961,426.086,65172.0
2023-09-19 14:10:00,436.91,437.62,436.77,436.84,12089.0,426.086,426.7784,425.9495,426.0177,12089.0
2023-09-19 14:20:00,436.83,437.33,436.74,437.33,8981.0,426.008,426.4956,425.9202,426.4956,8981.0
2023-09-19 14:30:00,437.31,437.81,437.09,437.52,11610.0,426.4761,426.9637,426.2615,426.6809,11610.0
2023-09-19 14:40:00,437.53,438.1,437.32,438.1,5857.0,426.6906,427.2465,426.4858,427.2465,5857.0
2023-09-19 14:50:00,437.86,437.9,437.38,437.39,12256.0,427.0125,427.0515,426.5444,426.5541,12256.0
2023-09-19 15:00:00,437.38,437.38,436.71,437.29,9089.0,426.5444,426.5444,425.891,426.4566,9089.0
2023-09-19 15:10:00,437.35,437.95,437.06,437.1,12514.0,426.5151,427.1002,426.2323,426.2713,12514.0
2023-09-19 15:20:00,437.09,437.62,436.9,437.57,10387.0,426.2615,426.7784,426.0762,426.7297,10387.0
2023-09-19 15:30:00,437.57,437.88,437.41,437.75,17422.0,426.7297,427.032,426.5736,426.9052,17422.0
2023-09-19 15:40:00,437.79,438.58,437.51,438.13,30618.0,426.9442,427.7146,426.6711,427.2758,30618.0
2023-09-19 15:50:00,438.11,439.09,438.11,438.78,81378.0,427.2563,428.212,427.2563,427.9097,81378.0
2023-09-20 09:30:00,441.45,441.45,438.47,438.82,11583.0,430.5135,430.5135,427.6074,427.9487,11583.0
2023-09-20 09:40:00,438.78,438.78,434.76,436.49,107196.0,427.9097,427.9097,423.9893,425.6764,107196.0
2023-09-20 09:50:00,436.7,438.93,436.7,438.37,3717.0,425.8812,428.056,425.8812,427.5098,3717.0
2023-09-20 10:00:00,438.5,440.96,438.18,440.46,8061.0,427.6366,430.0357,427.3245,429.5481,8061.0
2023-09-20 10:10:00,440.71,440.97,440.17,440.66,5167.0,429.7919,430.0454,429.2652,429.7431,5167.0
2023-09-20 10:20:00,440.83,440.83,439.91,440.31,6877.0,429.9089,429.9089,429.0117,429.4018,6877.0
2023-09-20 10:30:00,440.86,440.89,440.14,440.15,5224.0,429.9381,429.9674,429.236,429.2457,5224.0
2023-09-20 10:40:00,440.17,441.91,440.04,441.71,17181.0,429.2652,430.9621,429.1385,430.7671,17181.0
2023-09-20 10:50:00,441.61,442.22,441.6,442.01,5369.0,430.6696,431.2645,430.6598,431.0597,5369.0
2023-09-20 11:00:00,441.83,442.54,441.49,442.47,8291.0,430.8841,431.5765,430.5525,431.5083,8291.0
2023-09-20 11:10:00,442.48,442.64,441.3,441.56,8489.0,431.518,431.674,430.3672,430.6208,8489.0
2023-09-20 11:20:00,441.58,442.26,441.58,442.15,3713.0,430.6403,431.3035,430.6403,431.1962,3713.0
2023-09-20 11:30:00,441.97,442.33,441.97,442.29,1970.0,431.0206,431.3717,431.0206,431.3327,1970.0
2023-09-20 11:40:00,442.29,443.63,442.11,443.47,6361.0,431.3327,432.6395,431.1572,432.4835,6361.0
2023-09-20 11:50:00,443.6,443.6,442.69,443.13,7827.0,432.6103,432.6103,431.7228,432.1519,7827.0
2023-09-20 12:00:00,442.88,443.65,442.78,443.65,5283.0,431.9081,432.659,431.8106,432.659,5283.0
2023-09-20 12:10:00,443.44,443.55,442.66,443.05,6849.0,432.4542,432.5615,431.6936,432.0739,6849.0
2023-09-20 12:20:00,443.06,443.78,443.06,443.6,4368.0,432.0836,432.7858,432.0836,432.6103,4368.0
2023-09-20 12:30:00,443.85,444.09,443.64,443.87,5322.0,432.8541,433.0881,432.6493,432.8736,5322.0
2023-09-20 12:40:00,443.91,444.76,443.9,444.38,7024.0,432.9126,433.7415,432.9028,433.3709,7024.0
2023-09-20 12:50:00,444.38,446.85,444.17,446.48,60646.0,433.3709,435.7797,433.1661,435.4189,60646.0
2023-09-20 13:00:00,446.53,447.48,445.95,446.94,6963.0,435.4677,436.3941,434.902,435.8675,6963.0
2023-09-20 13:10:00,446.62,447.36,446.19,446.62,21118.0,435.5554,436.2771,435.1361,435.5554,21118.0
2023-09-20 13:20:00,446.41,446.61,445.79,446.14,8191.0,435.3506,435.5457,434.746,435.0873,8191.0
2023-09-20 13:30:00,446.13,446.98,446.03,446.3,6932.0,435.0776,435.9065,434.9801,435.2434,6932.0
2023-09-20 13:40:00,446.37,446.58,445.99,446.58,3989.0,435.3116,435.5164,434.9411,435.5164,3989.0
2023-09-20 13:50:00,446.59,447.04,446.56,446.77,4987.0,435.5262,435.965,435.4969,435.7017,4987.0
2023-09-20 14:00:00,446.77,446.77,444.51,445.85,12513.0,435.7017,435.7017,433.4977,434.8045,12513.0
2023-09-20 14:10:00,446.13,446.9,446.05,446.72,6480.0,435.0776,435.8285,434.9996,435.653,6480.0
2023-09-20 14:20:00,446.86,447.35,446.85,447.08,6714.0,435.7895,436.2674,435.7797,436.0041,6714.0
2023-09-20 14:30:00,447.06,447.5,446.74,446.76,9139.0,435.9845,436.4136,435.6725,435.692,9139.0
2023-09-20 14:40:00,446.97,447.3,446.71,446.75,10402.0,435.8968,436.2186,435.6432,435.6822,10402.0
2023-09-20 14:50:00,446.99,447.41,446.08,446.49,27616.0,435.9163,436.3259,435.0288,435.4287,27616.0
2023-09-20 15:00:00,446.51,447.18,446.41,446.77,10232.0,435.4482,436.1016,435.3506,435.7017,10232.0
2023-09-20 15:10:00,446.61,446.61,445.89,446.39,4997.0,435.5457,435.5457,434.8435,435.3311,4997.0
2023-09-20 15:20:00,446.59,446.82,446.43,446.81,4564.0,435.5262,435.7505,435.3702,435.7407,4564.0
2023-09-20 15:30:00,446.82,446.82,445.04,445.07,18648.0,435.7505,435.7505,434.0146,434.0438,18648.0
2023-09-20 15:40:00,444.97,445.62,444.9,445.49,17906.0,433.9463,434.5802,433.8781,434.4534,17906.0
2023-09-20 15:50:00,445.43,446.3,445.36,445.74,54608.0,434.3949,435.2434,434.3267,434.6972,54608.0
2023-09-21 09:30:00,446.69,447.54,444.61,446.93,28613.0,435.6237,436.4527,433.5952,435.8578,28613.0
2023-09-21 09:40:00,446.69,452.4,446.62,451.69,12814.0,435.6237,441.1923,435.5554,440.4998,12814.0
2023-09-21 09:50:00,451.95,452.76,451.55,451.86,27552.0,440.7534,441.5433,440.3633,440.6656,27552.0
2023-09-21 10:00:00,452.33,454.84,451.1,453.25,60501.0,441.124,443.5718,439.9245,442.0212,60501.0
2023-09-21 10:10:00,453.61,455.78,453.29,454.42,15848.0,442.3723,444.4885,442.0602,443.1622,15848.0
2023-09-21 10:20:00,453.89,455.27,453.82,454.78,16277.0,442.6453,443.9912,442.5771,443.5133,16277.0
2023-09-21 10:30:00,454.91,455.29,454.48,454.89,13238.0,443.6401,444.0107,443.2207,443.6206,13238.0
2023-09-21 10:40:00,454.86,455.56,453.01,453.02,19819.0,443.5913,444.274,441.7871,441.7969,19819.0
2023-09-21 10:50:00,453.15,454.29,453.09,454.14,10158.0,441.9237,443.0354,441.8652,442.8891,10158.0
2023-09-21 11:00:00,453.92,455.91,453.89,455.56,13001.0,442.6746,444.6153,442.6453,444.274,13001.0
2023-09-21 11:10:00,455.56,455.8,454.92,455.0,5451.0,444.274,444.508,443.6498,443.7278,5451.0
2023-09-21 11:20:00,454.86,455.27,454.34,454.81,15284.0,443.5913,443.9912,443.0842,443.5425,15284.0
2023-09-21 11:30:00,454.7,455.01,453.89,454.45,25659.0,443.4353,443.7376,442.6453,443.1915,25659.0
2023-09-21 11:40:00,454.51,455.79,454.34,455.63,7995.0,443.25,444.4983,443.0842,444.3422,7995.0
2023-09-21 11:50:00,455.57,455.71,454.67,454.68,10367.0,444.2837,444.4203,443.406,443.4158,10367.0
2023-09-21 12:00:00,454.67,455.2,454.29,454.74,14642.0,443.406,443.9229,443.0354,443.4743,14642.0
2023-09-21 12:10:00,454.67,454.97,453.49,453.58,6653.0,443.406,443.6986,442.2552,442.343,6653.0
2023-09-21 12:20:00,453.59,453.74,453.02,453.44,7454.0,442.3528,442.4991,441.7969,442.2065,7454.0
2023-09-21 12:30:00,453.6,453.6,452.94,453.29,4763.0,442.3625,442.3625,441.7189,442.0602,4763.0
2023-09-21 12:40:00,453.29,454.32,453.28,454.14,4345.0,442.0602,443.0647,442.0505,442.8891,4345.0
2023-09-21 12:50:00,454.34,454.7,454.1,454.13,5938.0,443.0842,443.4353,442.8501,442.8794,5938.0
2023-09-21 13:00:00,454.3,454.61,454.14,454.33,6056.0,443.0452,443.3475,442.8891,443.0744,6056.0
2023-09-21 13:10:00,454.3,454.89,454.3,454.76,7836.0,443.0452,443.6206,443.0452,443.4938,7836.0
2023-09-21 13:20:00,454.97,455.3,454.56,454.93,5951.0,443.6986,444.0204,443.2987,443.6596,5951.0
2023-09-21 13:30:00,455.06,455.06,454.32,454.48,9837.0,443.7864,443.7864,443.0647,443.2207,9837.0
2023-09-21 13:40:00,454.53,455.19,454.53,455.07,6565.0,443.2695,443.9131,443.2695,443.7961,6565.0
2023-09-21 13:50:00,455.17,455.34,454.47,455.26,10448.0,443.8936,444.0594,443.211,443.9814,10448.0
2023-09-21 14:00:00,454.86,455.24,454.84,455.04,6369.0,443.5913,443.9619,443.5718,443.7668,6369.0
2023-09-21 14:10:00,454.93,454.99,453.47,454.15,16061.0,443.6596,443.7181,442.2357,442.8989,16061.0
2023-09-21 14:20:00,454.08,454.22,453.56,453.79,10879.0,442.8306,442.9672,442.3235,442.5478,10879.0
2023-09-21 14:30:00,453.8,453.84,453.19,453.19,10157.0,442.5576,442.5966,441.9627,441.9627,10157.0
2023-09-21 14:40:00,453.19,453.91,453.18,453.91,8294.0,441.9627,442.6648,441.9529,442.6648,8294.0
2023-09-21 14:50:00,453.95,454.08,453.38,453.7,7501.0,442.7039,442.8306,442.148,442.46,7501.0
2023-09-21 15:00:00,453.59,453.59,451.94,452.21,16440.0,442.3528,442.3528,440.7436,441.007,16440.0
2023-09-21 15:10:00,452.13,452.13,451.27,451.27,11343.0,440.9289,440.9289,440.0902,440.0902,11343.0
2023-09-21 15:20:00,451.41,451.41,449.84,449.85,16834.0,440.2268,440.2268,438.6957,438.7054,16834.0
2023-09-21 15:30:00,449.95,451.2,449.67,451.0,36454.0,438.8029,440.022,438.5299,439.8269,36454.0
2023-09-21 15:40:00,450.91,451.3,450.53,450.76,34153.0,439.7392,440.1195,439.3686,439.5929,34153.0
2023-09-21 15:50:00,450.64,451.4,450.26,450.59,141502.0,439.4759,440.217,439.1053,439.4271,141502.0
2023-09-22 09:30:00,448.23,451.25,447.37,450.47,29652.0,437.1256,440.0707,436.2869,439.3101,29652.0
2023-09-22 09:40:00,449.64,450.71,448.96,448.96,12913.0,438.5006,439.5441,437.8375,437.8375,12913.0
2023-09-22 09:50:00,449.02,449.33,447.97,448.49,15310.0,437.896,438.1983,436.872,437.3791,15310.0
2023-09-22 10:00:00,448.5,449.32,447.56,448.95,15942.0,437.3889,438.1886,436.4722,437.8277,15942.0
2023-09-22 10:10:00,448.96,450.01,448.94,449.65,8944.0,437.8375,438.8615,437.818,438.5104,8944.0
2023-09-22 10:20:00,449.54,449.96,449.07,449.92,7520.0,438.4031,438.8127,437.9448,438.7737,7520.0
2023-09-22 10:30:00,449.89,451.08,449.63,449.94,8345.0,438.7444,439.905,438.4909,438.7932,8345.0
2023-09-22 10:40:00,449.7,449.99,449.13,449.99,12049.0,438.5591,438.842,438.0033,438.842,12049.0
2023-09-22 10:50:00,450.08,450.08,448.2,448.27,11630.0,438.9297,438.9297,437.0963,437.1646,11630.0
2023-09-22 11:00:00,448.42,449.31,448.28,449.07,7661.0,437.3109,438.1788,437.1743,437.9448,7661.0
2023-09-22 11:10:00,449.31,449.31,448.12,448.41,5736.0,438.1788,438.1788,437.0183,437.3011,5736.0
2023-09-22 11:20:00,448.08,449.71,448.08,449.25,4797.0,436.9793,438.5689,436.9793,438.1203,4797.0
2023-09-22 11:30:00,449.31,449.79,449.13,449.5,5324.0,438.1788,438.6469,438.0033,438.3641,5324.0
2023-09-22 11:40:00,449.32,450.35,449.1,449.78,18528.0,438.1886,439.193,437.974,438.6372,18528.0
2023-09-22 11:50:00,449.69,449.71,449.06,449.25,2709.0,438.5494,438.5689,437.935,438.1203,2709.0
2023-09-22 12:00:00,449.2,450.54,449.2,450.45,3602.0,438.0715,439.3783,438.0715,439.2906,3602.0
2023-09-22 12:10:00,450.36,450.61,450.02,450.03,3952.0,439.2028,439.4466,438.8712,438.881,3952.0
2023-09-22 12:20:00,450.08,450.1,449.55,449.91,4308.0,438.9297,438.9492,438.4129,438.7639,4308.0
2023-09-22 12:30:00,450.07,450.22,449.73,449.79,4618.0,438.92,439.0663,438.5884,438.6469,4618.0
2023-09-22 12:40:00,450.04,451.04,449.81,451.04,3036.0,438.8907,439.8659,438.6664,439.8659,3036.0
2023-09-22 12:50:00,450.85,451.1,450.68,450.88,2724.0,439.6807,439.9245,439.5149,439.7099,2724.0
2023-09-22 13:00:00,450.89,451.21,450.73,450.93,3557.0,439.7197,440.0317,439.5636,439.7587,3557.0
2023-09-22 13:10:00,450.88,451.57,450.72,451.26,4916.0,439.7099,440.3828,439.5539,440.0805,4916.0
2023-09-22 13:20:00,450.92,450.93,449.95,449.96,2700.0,439.7489,439.7587,438.8029,438.8127,2700.0
2023-09-22 13:30:00,449.93,449.98,448.77,448.77,4295.0,438.7834,438.8322,437.6522,437.6522,4295.0
2023-09-22 13:40:00,448.63,448.72,447.63,447.82,3116.0,437.5157,437.6034,436.5404,436.7257,3116.0
2023-09-22 13:50:00,447.66,449.26,447.66,448.86,10103.0,436.5697,438.13,436.5697,437.74,10103.0
2023-09-22 14:00:00,448.72,448.85,448.31,448.5,4875.0,437.6034,437.7302,437.2036,437.3889,4875.0
2023-09-22 14:10:00,448.35,448.35,446.97,447.17,4897.0,437.2426,437.2426,435.8968,436.0918,4897.0
2023-09-22 14:20:00,447.17,447.35,447.0,447.25,5086.0,436.0918,436.2674,435.926,436.1698,5086.0
2023-09-22 14:30:00,447.2,447.82,446.95,447.53,8776.0,436.1211,436.7257,435.8773,436.4429,8776.0
2023-09-22 14:40:00,447.61,447.92,447.01,447.92,10341.0,436.5209,436.8232,435.9358,436.8232,10341.0
2023-09-22 14:50:00,447.92,448.41,447.82,448.17,6901.0,436.8232,437.3011,436.7257,437.067,6901.0
2023-09-22 15:00:00,448.34,448.85,448.09,448.78,9532.0,437.2328,437.7302,436.989,437.6619,9532.0
2023-09-22 15:10:00,448.78,449.36,448.78,449.26,5087.0,437.6619,438.2276,437.6619,438.13,5087.0
2023-09-22 15:20:00,449.39,449.46,448.95,449.1,10537.0,438.2568,438.3251,437.8277,437.974,10537.0
2023-09-22 15:30:00,449.03,449.03,447.38,447.6,14787.0,437.9057,437.9057,436.2966,436.5112,14787.0
2023-09-22 15:40:00,447.47,447.76,446.21,446.3,21437.0,436.3844,436.6672,435.1556,435.2434,21437.0
2023-09-22 15:50:00,446.23,447.25,446.15,447.23,55521.0,435.1751,436.1698,435.0971,436.1503,55521.0
2023-09-25 09:30:00,447.85,449.51,447.22,449.44,18763.0,436.755,438.3738,436.1406,438.3056,18763.0
2023-09-25 09:40:00,449.64,452.92,449.18,452.37,19961.0,438.5006,441.6994,438.052,441.163,19961.0
2023-09-25 09:50:00,451.92,453.19,451.69,452.79,18714.0,440.7241,441.9627,440.4998,441.5726,18714.0
2023-09-25 10:00:00,452.66,453.29,452.14,453.23,23094.0,441.4458,442.0602,440.9387,442.0017,23094.0
2023-09-25 10:10:00,453.11,453.11,451.59,451.86,4321.0,441.8847,441.8847,440.4023,440.6656,4321.0
2023-09-25 10:20:00,451.9,453.02,451.9,452.24,4228.0,440.7046,441.7969,440.7046,441.0362,4228.0
2023-09-25 10:30:00,452.21,453.07,452.1,453.07,2472.0,441.007,441.8457,440.8997,441.8457,2472.0
2023-09-25 10:40:00,453.0,453.33,452.59,452.78,7483.0,441.7774,442.0992,441.3775,441.5628,7483.0
2023-09-25 10:50:00,452.63,452.86,452.33,452.64,2950.0,441.4166,441.6409,441.124,441.4263,2950.0
2023-09-25 11:00:00,452.55,452.55,450.9,451.6,4683.0,441.3385,441.3385,439.7294,440.4121,4683.0
2023-09-25 11:10:00,451.49,452.26,451.13,452.26,5905.0,440.3048,441.0557,439.9537,441.0557,5905.0
2023-09-25 11:20:00,452.47,452.86,452.32,452.48,1802.0,441.2605,441.6409,441.1142,441.2703,1802.0
2023-09-25 11:30:00,452.41,452.6,451.65,451.75,2610.0,441.202,441.3873,440.4608,440.5584,2610.0
2023-09-25 11:40:00,451.94,452.97,451.94,452.73,3724.0,440.7436,441.7481,440.7436,441.5141,3724.0
2023-09-25 11:50:00,453.15,453.86,453.13,453.46,6300.0,441.9237,442.6161,441.9042,442.226,6300.0
2023-09-25 12:00:00,453.6,453.63,453.09,453.28,8568.0,442.3625,442.3918,441.8652,442.0505,8568.0
2023-09-25 12:10:00,453.22,453.34,452.86,453.0,3898.0,441.9919,442.109,441.6409,441.7774,3898.0
2023-09-25 12:20:00,452.9,453.16,452.43,452.87,4820.0,441.6799,441.9334,441.2215,441.6506,4820.0
2023-09-25 12:30:00,452.89,453.45,452.86,453.45,2514.0,441.6701,442.2162,441.6409,442.2162,2514.0
2023-09-25 12:40:00,453.16,453.34,452.59,452.59,2173.0,441.9334,442.109,441.3775,441.3775,2173.0
2023-09-25 12:50:00,452.58,452.66,452.23,452.6,3912.0,441.3678,441.4458,441.0265,441.3873,3912.0
2023-09-25 13:00:00,452.63,453.02,452.47,453.02,2600.0,441.4166,441.7969,441.2605,441.7969,2600.0
2023-09-25 13:10:00,452.98,453.14,452.89,452.98,2367.0,441.7579,441.9139,441.6701,441.7579,2367.0
2023-09-25 13:20:00,452.81,452.86,451.95,452.13,4620.0,441.5921,441.6409,440.7534,440.9289,4620.0
2023-09-25 13:30:00,452.1,452.1,451.59,451.65,2039.0,440.8997,440.8997,440.4023,440.4608,2039.0
2023-09-25 13:40:00,451.74,451.74,451.44,451.47,3218.0,440.5486,440.5486,440.256,440.2853,3218.0
2023-09-25 13:50:00,451.61,452.41,451.48,452.19,6180.0,440.4218,441.202,440.295,440.9875,6180.0
2023-09-25 14:00:00,452.21,452.41,452.05,452.11,3630.0,441.007,441.202,440.8509,440.9094,3630.0
2023-09-25 14:10:00,452.11,452.63,452.01,452.41,2748.0,440.9094,441.4166,440.8119,441.202,2748.0
2023-09-25 14:20:00,452.39,452.39,452.1,452.34,2400.0,441.1825,441.1825,440.8997,441.1337,2400.0
2023-09-25 14:30:00,452.34,452.98,452.16,452.61,2895.0,441.1337,441.7579,440.9582,441.3971,2895.0
2023-09-25 14:40:00,452.72,453.11,452.57,452.57,2601.0,441.5043,441.8847,441.358,441.358,2601.0
2023-09-25 14:50:00,452.56,452.73,452.47,452.68,2409.0,441.3483,441.5141,441.2605,441.4653,2409.0
2023-09-25 15:00:00,452.53,452.7,452.29,452.62,3789.0,441.319,441.4848,441.085,441.4068,3789.0
2023-09-25 15:10:00,452.7,453.39,452.66,453.39,5500.0,441.4848,442.1577,441.4458,442.1577,5500.0
2023-09-25 15:20:00,453.29,453.84,453.0,453.84,15709.0,442.0602,442.5966,441.7774,442.5966,15709.0
2023-09-25 15:30:00,453.84,454.0,453.23,453.59,20225.0,442.5966,442.7526,442.0017,442.3528,20225.0
2023-09-25 15:40:00,453.7,453.79,453.27,453.39,15129.0,442.46,442.5478,442.0407,442.1577,15129.0
2023-09-25 15:50:00,453.36,454.31,452.94,453.8,60540.0,442.1285,443.0549,441.7189,442.5576,60540.0
2023-09-26 09:30:00,451.04,453.0,446.08,446.08,26893.0,439.8659,441.7774,435.0288,435.0288,26893.0
2023-09-26 09:40:00,445.92,446.67,443.41,446.12,15470.0,434.8728,435.6042,432.425,435.0678,15470.0
2023-09-26 09:50:00,446.04,447.36,446.0,446.87,8781.0,434.9898,436.2771,434.9508,435.7993,8781.0
2023-09-26 10:00:00,446.92,447.92,446.38,446.94,15870.0,435.848,436.8232,435.3214,435.8675,15870.0
2023-09-26 10:10:00,446.94,446.95,445.69,446.68,8785.0,435.8675,435.8773,434.6485,435.614,8785.0
2023-09-26 10:20:00,446.63,447.38,446.56,447.04,5682.0,435.5652,436.2966,435.4969,435.965,5682.0
2023-09-26 10:30:00,447.23,447.46,445.78,446.74,6146.0,436.1503,436.3746,434.7363,435.6725,6146.0
2023-09-26 10:40:00,446.78,447.11,446.78,446.97,2149.0,435.7115,436.0333,435.7115,435.8968,2149.0
2023-09-26 10:50:00,447.16,447.32,446.68,447.28,5189.0,436.0821,436.2381,435.614,436.1991,5189.0
2023-09-26 11:00:00,447.35,447.35,446.59,446.79,6685.0,436.2674,436.2674,435.5262,435.7212,6685.0
2023-09-26 11:10:00,446.79,447.2,446.63,446.93,6414.0,435.7212,436.1211,435.5652,435.8578,6414.0
2023-09-26 11:20:00,446.92,447.28,446.67,446.77,6707.0,435.848,436.1991,435.6042,435.7017,6707.0
2023-09-26 11:30:00,446.85,447.14,446.27,446.38,5916.0,435.7797,436.0626,435.2141,435.3214,5916.0
2023-09-26 11:40:00,446.53,446.84,445.99,446.37,10245.0,435.4677,435.77,434.9411,435.3116,10245.0
2023-09-26 11:50:00,446.41,446.59,445.54,446.11,10588.0,435.3506,435.5262,434.5022,435.0581,10588.0
2023-09-26 12:00:00,446.3,446.77,446.12,446.74,5962.0,435.2434,435.7017,435.0678,435.6725,5962.0
2023-09-26 12:10:00,446.94,447.66,446.8,446.8,4946.0,435.8675,436.5697,435.731,435.731,4946.0
2023-09-26 12:20:00,446.8,448.52,446.51,448.49,17881.0,435.731,437.4084,435.4482,437.3791,17881.0
2023-09-26 12:30:00,448.22,448.22,447.21,447.5,14296.0,437.1158,437.1158,436.1308,436.4136,14296.0
2023-09-26 12:40:00,447.54,448.51,447.54,448.49,2956.0,436.4527,437.3986,436.4527,437.3791,2956.0
2023-09-26 12:50:00,448.54,448.54,447.99,448.13,2201.0,437.4279,437.4279,436.8915,437.028,2201.0
2023-09-26 13:00:00,448.0,448.0,446.97,447.56,4726.0,436.9013,436.9013,435.8968,436.4722,4726.0
2023-09-26 13:10:00,447.71,448.14,447.62,447.63,4075.0,436.6184,437.0378,436.5307,436.5404,4075.0
2023-09-26 13:20:00,447.57,447.7,447.31,447.54,3818.0,436.4819,436.6087,436.2284,436.4527,3818.0
2023-09-26 13:30:00,447.69,447.85,446.97,447.0,4001.0,436.5989,436.755,435.8968,435.926,4001.0
2023-09-26 13:40:00,446.89,447.42,446.89,447.25,4731.0,435.8188,436.3356,435.8188,436.1698,4731.0
2023-09-26 13:50:00,447.2,447.97,447.01,447.89,9266.0,436.1211,436.872,435.9358,436.794,9266.0
2023-09-26 14:00:00,447.96,448.07,447.09,447.3,10453.0,436.8622,436.9695,436.0138,436.2186,10453.0
2023-09-26 14:10:00,447.6,448.25,447.6,448.24,12308.0,436.5112,437.1451,436.5112,437.1353,12308.0
2023-09-26 14:20:00,448.15,448.3,447.92,448.01,10065.0,437.0475,437.1938,436.8232,436.911,10065.0
2023-09-26 14:30:00,447.96,448.4,447.94,448.4,12571.0,436.8622,437.2913,436.8427,437.2913,12571.0
2023-09-26 14:40:00,448.35,448.59,448.23,448.3,14062.0,437.2426,437.4766,437.1256,437.1938,14062.0
2023-09-26 14:50:00,448.31,448.48,448.02,448.2,11406.0,437.2036,437.3694,436.9208,437.0963,11406.0
2023-09-26 15:00:00,448.15,448.68,448.15,448.63,6461.0,437.0475,437.5644,437.0475,437.5157,6461.0
2023-09-26 15:10:00,448.56,448.56,447.9,447.93,14647.0,437.4474,437.4474,436.8037,436.833,14647.0
2023-09-26 15:20:00,447.85,448.17,447.85,447.98,4795.0,436.755,437.067,436.755,436.8818,4795.0
2023-09-26 15:30:00,447.99,448.45,447.56,448.44,15741.0,436.8915,437.3401,436.4722,437.3304,15741.0
2023-09-26 15:40:00,448.41,449.08,448.31,448.46,18484.0,437.3011,437.9545,437.2036,437.3499,18484.0
2023-09-26 15:50:00,448.19,448.93,448.13,448.21,83903.0,437.0866,437.8082,437.028,437.1061,83903.0
2023-09-27 09:30:00,448.07,448.41,444.54,445.53,50460.0,436.9695,437.3011,433.527,434.4925,50460.0
2023-09-27 09:40:00,445.88,446.6,444.93,445.69,8643.0,434.8338,435.5359,433.9073,434.6485,8643.0
2023-09-27 09:50:00,445.69,446.42,444.61,445.78,24738.0,434.6485,435.3604,433.5952,434.7363,24738.0
2023-09-27 10:00:00,445.66,446.35,445.63,446.14,5139.0,434.6192,435.2921,434.59,435.0873,5139.0
2023-09-27 10:10:00,446.49,447.49,446.41,447.11,6568.0,435.4287,436.4039,435.3506,436.0333,6568.0
2023-09-27 10:20:00,447.19,448.49,446.84,447.4,10279.0,436.1113,437.3791,435.77,436.3161,10279.0
2023-09-27 10:30:00,447.29,447.4,446.59,446.6,8000.0,436.2088,436.3161,435.5262,435.5359,8000.0
2023-09-27 10:40:00,446.55,446.79,445.75,446.2,4468.0,435.4872,435.7212,434.707,435.1459,4468.0
2023-09-27 10:50:00,446.27,446.3,445.7,445.87,6699.0,435.2141,435.2434,434.6582,434.824,6699.0
2023-09-27 11:00:00,446.17,446.22,445.55,445.71,4828.0,435.1166,435.1654,434.512,434.668,4828.0
2023-09-27 11:10:00,445.66,445.81,445.25,445.25,5166.0,434.6192,434.7655,434.2194,434.2194,5166.0
2023-09-27 11:20:00,445.18,445.62,444.68,445.17,14638.0,434.1511,434.5802,433.6635,434.1414,14638.0
2023-09-27 11:30:00,445.25,445.3,444.72,445.09,11353.0,434.2194,434.2681,433.7025,434.0634,11353.0
2023-09-27 11:40:00,444.86,445.11,444.63,444.81,6860.0,433.839,434.0829,433.6147,433.7903,6860.0
2023-09-27 11:50:00,444.88,445.27,444.43,445.27,4256.0,433.8586,434.2389,433.4197,434.2389,4256.0
2023-09-27 12:00:00,445.28,445.28,444.82,445.02,2741.0,434.2486,434.2486,433.8,433.9951,2741.0
2023-09-27 12:10:00,445.02,445.06,444.63,444.94,5679.0,433.9951,434.0341,433.6147,433.9171,5679.0
2023-09-27 12:20:00,444.94,445.34,444.86,445.32,3863.0,433.9171,434.3072,433.839,434.2877,3863.0
2023-09-27 12:30:00,445.31,445.59,444.9,445.19,7200.0,434.2779,434.551,433.8781,434.1609,7200.0
2023-09-27 12:40:00,444.92,445.74,444.92,445.13,4004.0,433.8976,434.6972,433.8976,434.1024,4004.0
2023-09-27 12:50:00,444.98,445.31,444.59,444.83,10632.0,433.9561,434.2779,433.5757,433.8098,10632.0
2023-09-27 13:00:00,444.95,445.48,444.67,444.87,11727.0,433.9268,434.4437,433.6538,433.8488,11727.0
2023-09-27 13:10:00,445.01,445.09,444.53,444.53,4000.0,433.9853,434.0634,433.5172,433.5172,4000.0
2023-09-27 13:20:00,444.69,444.69,444.21,444.21,5910.0,433.6733,433.6733,433.2052,433.2052,5910.0
2023-09-27 13:30:00,444.13,444.46,443.86,444.46,10441.0,433.1271,433.449,432.8638,433.449,10441.0
2023-09-27 13:40:00,444.25,444.58,444.13,444.5,3815.0,433.2442,433.566,433.1271,433.488,3815.0
2023-09-27 13:50:00,444.54,445.38,444.47,444.95,11403.0,433.527,434.3462,433.4587,433.9268,11403.0
2023-09-27 14:00:00,444.85,445.08,444.81,444.93,4772.0,433.8293,434.0536,433.7903,433.9073,4772.0
2023-09-27 14:10:00,444.89,445.14,444.61,444.92,4718.0,433.8683,434.1121,433.5952,433.8976,4718.0
2023-09-27 14:20:00,444.94,445.39,444.81,445.3,10970.0,433.9171,434.3559,433.7903,434.2681,10970.0
2023-09-27 14:30:00,445.38,447.69,445.38,447.69,10390.0,434.3462,436.5989,434.3462,436.5989,10390.0
2023-09-27 14:40:00,447.84,448.84,447.84,448.3,14462.0,436.7452,437.7204,436.7452,437.1938,14462.0
2023-09-27 14:50:00,448.23,448.87,448.03,448.49,14275.0,437.1256,437.7497,436.9305,437.3791,14275.0
2023-09-27 15:00:00,448.44,448.45,447.87,448.45,14526.0,437.3304,437.3401,436.7745,437.3401,14526.0
2023-09-27 15:10:00,448.45,448.94,447.89,448.13,23069.0,437.3401,437.818,436.794,437.028,23069.0
2023-09-27 15:20:00,448.3,448.36,447.9,448.25,6639.0,437.1938,437.2523,436.8037,437.1451,6639.0
2023-09-27 15:30:00,448.12,448.2,446.57,446.74,26972.0,437.0183,437.0963,435.5067,435.6725,26972.0
2023-09-27 15:40:00,446.58,446.59,444.14,444.72,26511.0,435.5164,435.5262,433.1369,433.7025,26511.0
2023-09-27 15:50:00,444.63,445.01,443.9,444.83,75173.0,433.6147,433.9853,432.9028,433.8098,75173.0
2023-09-28 09:30:00,447.4,450.9,447.4,449.06,21391.0,436.3161,439.7294,436.3161,437.935,21391.0
2023-09-28 09:40:00,448.62,449.96,447.9,448.01,8614.0,437.5059,438.8127,436.8037,436.911,8614.0
2023-09-28 09:50:00,448.86,451.12,448.76,450.68,7249.0,437.74,439.944,437.6424,439.5149,7249.0
2023-09-28 10:00:00,450.6,451.4,450.44,450.85,8633.0,439.4368,440.217,439.2808,439.6807,8633.0
2023-09-28 10:10:00,450.98,451.22,450.78,450.92,6525.0,439.8074,440.0415,439.6124,439.7489,6525.0
2023-09-28 10:20:00,451.06,451.1,450.0,451.05,5008.0,439.8854,439.9245,438.8517,439.8757,5008.0
2023-09-28 10:30:00,450.72,450.72,449.97,450.28,3201.0,439.5539,439.5539,438.8225,439.1248,3201.0
2023-09-28 10:40:00,450.0,450.76,449.78,449.9,6370.0,438.8517,439.5929,438.6372,438.7542,6370.0
2023-09-28 10:50:00,449.84,449.97,449.48,449.58,9632.0,438.6957,438.8225,438.3446,438.4421,9632.0
2023-09-28 11:00:00,449.45,450.31,449.31,450.0,3453.0,438.3153,439.154,438.1788,438.8517,3453.0
2023-09-28 11:10:00,450.2,450.21,449.49,449.62,1746.0,439.0468,439.0565,438.3543,438.4811,1746.0
2023-09-28 11:20:00,449.52,449.72,449.2,449.37,3036.0,438.3836,438.5786,438.0715,438.2373,3036.0
2023-09-28 11:30:00,449.21,449.73,449.03,449.47,5048.0,438.0813,438.5884,437.9057,438.3348,5048.0
2023-09-28 11:40:00,449.52,450.06,449.28,449.61,16959.0,438.3836,438.9102,438.1495,438.4714,16959.0
2023-09-28 11:50:00,449.54,449.54,448.11,448.32,2846.0,438.4031,438.4031,437.0085,437.2133,2846.0
2023-09-28 12:00:00,448.26,448.93,448.18,448.84,3224.0,437.1548,437.8082,437.0768,437.7204,3224.0
2023-09-28 12:10:00,448.86,449.09,448.25,448.94,6598.0,437.74,437.9643,437.1451,437.818,6598.0
2023-09-28 12:20:00,449.24,449.59,449.0,449.59,4856.0,438.1105,438.4519,437.8765,438.4519,4856.0
2023-09-28 12:30:00,449.57,450.37,449.33,450.17,6249.0,438.4324,439.2125,438.1983,439.0175,6249.0
2023-09-28 12:40:00,450.21,450.34,449.13,449.29,8127.0,439.0565,439.1833,438.0033,438.1593,8127.0
2023-09-28 12:50:00,449.29,449.87,448.8,449.79,12230.0,438.1593,438.7249,437.6814,438.6469,12230.0
2023-09-28 13:00:00,449.86,450.35,449.21,450.25,8864.0,438.7152,439.193,438.0813,439.0955,8864.0
2023-09-28 13:10:00,450.06,450.06,448.9,448.95,12833.0,438.9102,438.9102,437.779,437.8277,12833.0
2023-09-28 13:20:00,449.14,449.55,449.0,449.0,4074.0,438.013,438.4129,437.8765,437.8765,4074.0
2023-09-28 13:30:00,449.0,449.21,448.78,448.98,3341.0,437.8765,438.0813,437.6619,437.857,3341.0
2023-09-28 13:40:00,448.96,449.02,448.49,448.9,2895.0,437.8375,437.896,437.3791,437.779,2895.0
2023-09-28 13:50:00,448.94,448.94,448.0,448.35,9192.0,437.818,437.818,436.9013,437.2426,9192.0
2023-09-28 14:00:00,448.42,448.86,448.25,448.6,9211.0,437.3109,437.74,437.1451,437.4864,9211.0
2023-09-28 14:10:00,448.59,448.85,448.36,448.78,3172.0,437.4766,437.7302,437.2523,437.6619,3172.0
2023-09-28 14:20:00,448.86,448.89,448.25,448.28,2354.0,437.74,437.7692,437.1451,437.1743,2354.0
2023-09-28 14:30:00,448.32,448.32,447.34,447.86,5348.0,437.2133,437.2133,436.2576,436.7647,5348.0
2023-09-28 14:40:00,447.89,448.69,447.89,448.27,6541.0,436.794,437.5742,436.794,437.1646,6541.0
2023-09-28 14:50:00,448.11,448.98,447.99,448.77,37124.0,437.0085,437.857,436.8915,437.6522,37124.0
2023-09-28 15:00:00,448.73,449.07,448.5,448.6,3408.0,437.6132,437.9448,437.3889,437.4864,3408.0
2023-09-28 15:10:00,448.6,448.6,448.07,448.35,7335.0,437.4864,437.4864,436.9695,437.2426,7335.0
2023-09-28 15:20:00,448.35,448.52,447.75,447.93,14806.0,437.2426,437.4084,436.6575,436.833,14806.0
2023-09-28 15:30:00,447.93,447.93,446.2,446.2,51571.0,436.833,436.833,435.1459,435.1459,51571.0
2023-09-28 15:40:00,446.12,447.07,445.97,446.15,28313.0,435.0678,435.9943,434.9215,435.0971,28313.0
2023-09-28 15:50:00,446.15,447.31,445.37,447.26,124934.0,435.0971,436.2284,434.3364,436.1796,124934.0
2023-09-29 09:30:00,445.56,445.87,443.84,445.08,16623.0,434.5217,434.824,432.8443,434.0536,16623.0
2023-09-29 09:40:00,445.24,445.38,442.17,442.18,14225.0,434.2096,434.3462,431.2157,431.2254,14225.0
2023-09-29 09:50:00,442.15,442.58,440.45,442.58,15987.0,431.1962,431.6155,429.5383,431.6155,15987.0
2023-09-29 10:00:00,443.22,443.23,441.66,441.78,11289.0,432.2397,432.2494,430.7183,430.8354,11289.0
2023-09-29 10:10:00,442.09,442.4,441.53,441.6,9569.0,431.1377,431.44,430.5915,430.6598,9569.0
2023-09-29 10:20:00,441.67,442.23,441.58,441.84,11903.0,430.7281,431.2742,430.6403,430.8939,11903.0
2023-09-29 10:30:00,441.71,442.31,441.48,442.24,7175.0,430.7671,431.3522,430.5428,431.284,7175.0
2023-09-29 10:40:00,442.23,442.96,442.15,442.96,9258.0,431.2742,431.9861,431.1962,431.9861,9258.0
2023-09-29 10:50:00,443.02,443.02,442.19,442.81,7409.0,432.0446,432.0446,431.2352,431.8398,7409.0
2023-09-29 11:00:00,442.86,443.01,442.14,443.0,3232.0,431.8886,432.0349,431.1864,432.0251,3232.0
2023-09-29 11:10:00,442.78,443.64,442.71,443.19,9110.0,431.8106,432.6493,431.7423,432.2104,9110.0
2023-09-29 11:20:00,443.07,443.95,442.6,443.29,11397.0,432.0934,432.9516,431.635,432.3079,11397.0
2023-09-29 11:30:00,443.3,443.3,442.5,442.5,3157.0,432.3177,432.3177,431.5375,431.5375,3157.0
2023-09-29 11:40:00,442.77,443.06,442.47,442.59,4723.0,431.8008,432.0836,431.5083,431.6253,4723.0
2023-09-29 11:50:00,442.43,442.7,441.63,441.8,10952.0,431.4692,431.7326,430.6891,430.8549,10952.0
2023-09-29 12:00:00,441.75,442.73,441.36,442.47,4036.0,430.8061,431.7618,430.4258,431.5083,4036.0
2023-09-29 12:10:00,442.44,442.49,441.42,441.55,4408.0,431.479,431.5278,430.4843,430.6111,4408.0
2023-09-29 12:20:00,441.69,442.11,441.37,442.06,14421.0,430.7476,431.1572,430.4355,431.1084,14421.0
2023-09-29 12:30:00,442.13,442.25,441.72,441.75,9583.0,431.1767,431.2937,430.7768,430.8061,9583.0
2023-09-29 12:40:00,441.61,441.86,441.0,441.12,5116.0,430.6696,430.9134,430.0747,430.1917,5116.0
2023-09-29 12:50:00,440.99,441.15,440.2,440.56,9292.0,430.0649,430.221,429.2945,429.6456,9292.0
2023-09-29 13:00:00,440.73,440.73,439.73,439.77,4953.0,429.8114,429.8114,428.8361,428.8751,4953.0
2023-09-29 13:10:00,439.93,440.02,439.29,439.68,1800.0,429.0312,429.119,428.407,428.7874,1800.0
2023-09-29 13:20:00,439.68,439.74,439.4,439.52,5675.0,428.7874,428.8459,428.5143,428.6313,5675.0
2023-09-29 13:30:00,439.52,439.95,439.33,439.94,7528.0,428.6313,429.0507,428.446,429.0409,7528.0
2023-09-29 13:40:00,439.96,440.42,439.16,439.34,2936.0,429.0604,429.509,428.2803,428.4558,2936.0
2023-09-29 13:50:00,439.43,439.43,438.69,438.77,4314.0,428.5436,428.5436,427.8219,427.8999,4314.0
2023-09-29 14:00:00,438.87,438.91,438.31,438.51,6143.0,427.9974,428.0365,427.4513,427.6464,6143.0
2023-09-29 14:10:00,438.41,438.53,436.82,437.67,21105.0,427.5488,427.6659,425.9982,426.8272,21105.0
2023-09-29 14:20:00,437.71,437.81,436.76,436.76,13224.0,426.8662,426.9637,425.9397,425.9397,13224.0
2023-09-29 14:30:00,436.77,437.13,436.63,436.99,10294.0,425.9495,426.3006,425.8129,426.164,10294.0
2023-09-29 14:40:00,436.92,437.68,436.1,436.3,33448.0,426.0958,426.8369,425.2961,425.4911,33448.0
2023-09-29 14:50:00,436.32,437.23,436.15,437.03,12772.0,425.5106,426.3981,425.3448,426.203,12772.0
2023-09-29 15:00:00,437.02,438.15,436.96,437.19,13164.0,426.1933,427.2953,426.1348,426.3591,13164.0
2023-09-29 15:10:00,437.19,438.14,437.11,437.98,15596.0,426.3591,427.2855,426.281,427.1295,15596.0
2023-09-29 15:20:00,437.93,437.94,436.66,437.0,15534.0,427.0807,427.0905,425.8422,426.1738,15534.0
2023-09-29 15:30:00,436.97,436.97,435.9,436.21,35240.0,426.1445,426.1445,425.101,425.4033,35240.0
2023-09-29 15:40:00,436.13,437.46,436.09,437.09,30051.0,425.3253,426.6224,425.2863,426.2615,30051.0
2023-09-29 15:50:00,437.0,438.26,435.13,435.41,136539.0,426.1738,427.4026,424.3501,424.6232,136539.0
2023-10-02 09:30:00,436.02,436.92,431.75,431.99,33867.0,425.2181,426.0958,421.0538,421.2879,33867.0
2023-10-02 09:40:00,431.48,435.59,431.38,435.17,29238.0,420.7905,424.7987,420.693,424.3891,29238.0
2023-10-02 09:50:00,435.36,435.4,432.94,432.94,19521.0,424.5744,424.6134,422.2144,422.2144,19521.0
2023-10-02 10:00:00,434.3,435.79,433.81,434.91,11584.0,423.5407,424.9937,423.0628,424.1355,11584.0
2023-10-02 10:10:00,434.76,436.9,434.38,436.9,19542.0,423.9893,426.0762,423.6187,426.0762,19542.0
2023-10-02 10:20:00,436.81,438.18,436.36,437.58,44943.0,425.9885,427.3245,425.5496,426.7394,44943.0
2023-10-02 10:30:00,437.61,438.68,436.76,437.09,24073.0,426.7687,427.8122,425.9397,426.2615,24073.0
2023-10-02 10:40:00,437.09,437.28,436.28,436.75,11141.0,426.2615,426.4468,425.4716,425.93,11141.0
2023-10-02 10:50:00,436.56,437.39,436.45,436.93,14959.0,425.7447,426.5541,425.6374,426.1055,14959.0
2023-10-02 11:00:00,437.17,438.78,437.17,438.4,11797.0,426.3396,427.9097,426.3396,427.5391,11797.0
2023-10-02 11:10:00,438.42,438.89,437.69,437.9,9787.0,427.5586,428.0169,426.8467,427.0515,9787.0
2023-10-02 11:20:00,437.82,438.91,437.67,438.61,12822.0,426.9735,428.0365,426.8272,427.7439,12822.0
2023-10-02 11:30:00,438.76,439.45,438.37,438.55,11018.0,427.8902,428.5631,427.5098,427.6854,11018.0
2023-10-02 11:40:00,438.56,438.97,437.96,438.46,11788.0,427.6951,428.095,427.11,427.5976,11788.0
2023-10-02 11:50:00,438.27,438.67,437.65,437.82,13507.0,427.4123,427.8024,426.8077,426.9735,13507.0
2023-10-02 12:00:00,437.6,437.79,435.38,435.38,12140.0,426.7589,426.9442,424.5939,424.5939,12140.0
2023-10-02 12:10:00,435.31,436.56,435.24,436.05,13466.0,424.5256,425.7447,424.4574,425.2473,13466.0
2023-10-02 12:20:00,436.12,436.65,435.95,435.98,7137.0,425.3156,425.8324,425.1498,425.179,7137.0
2023-10-02 12:30:00,436.01,436.07,435.66,435.89,6301.0,425.2083,425.2668,424.867,425.0913,6301.0
2023-10-02 12:40:00,435.91,436.4,435.52,435.61,4636.0,425.1108,425.5886,424.7304,424.8182,4636.0
2023-10-02 12:50:00,435.22,435.76,435.0,435.55,1689.0,424.4379,424.9645,424.2233,424.7597,1689.0
2023-10-02 13:00:00,435.7,436.67,435.52,436.27,7208.0,424.906,425.8519,424.7304,425.4619,7208.0
2023-10-02 13:10:00,436.0,436.47,435.83,436.46,3181.0,425.1985,425.6569,425.0328,425.6472,3181.0
2023-10-02 13:20:00,436.47,437.31,436.21,437.15,4307.0,425.6569,426.4761,425.4033,426.3201,4307.0
2023-10-02 13:30:00,437.24,437.51,436.8,437.21,8714.0,426.4078,426.6711,425.9787,426.3786,8714.0
2023-10-02 13:40:00,437.45,438.63,437.45,438.22,4760.0,426.6126,427.7634,426.6126,427.3635,4760.0
2023-10-02 13:50:00,438.22,438.91,438.08,438.87,4200.0,427.3635,428.0365,427.227,427.9974,4200.0
2023-10-02 14:00:00,438.9,439.69,438.82,439.69,8257.0,428.0267,428.7971,427.9487,428.7971,8257.0
2023-10-02 14:10:00,439.79,440.04,439.42,439.57,8659.0,428.8947,429.1385,428.5338,428.6801,8659.0
2023-10-02 14:20:00,439.5,439.5,438.8,438.89,5122.0,428.6118,428.6118,427.9292,428.0169,5122.0
2023-10-02 14:30:00,439.06,439.22,438.26,438.26,12786.0,428.1827,428.3388,427.4026,427.4026,12786.0
2023-10-02 14:40:00,438.17,438.99,438.03,438.53,6166.0,427.3148,428.1145,427.1783,427.6659,6166.0
2023-10-02 14:50:00,438.78,438.93,438.43,438.68,7560.0,427.9097,428.056,427.5683,427.8122,7560.0
2023-10-02 15:00:00,438.71,439.88,438.67,439.75,10336.0,427.8414,428.9824,427.8024,428.8556,10336.0
2023-10-02 15:10:00,439.86,439.86,439.23,439.44,15557.0,428.9629,428.9629,428.3485,428.5533,15557.0
2023-10-02 15:20:00,439.3,440.07,439.29,439.57,6872.0,428.4168,429.1677,428.407,428.6801,6872.0
2023-10-02 15:30:00,439.55,440.06,439.39,439.75,14721.0,428.6606,429.158,428.5046,428.8556,14721.0
2023-10-02 15:40:00,439.85,440.07,439.3,439.3,24157.0,428.9532,429.1677,428.4168,428.4168,24157.0
2023-10-02 15:50:00,439.22,440.76,438.58,440.15,106172.0,428.3388,429.8406,427.7146,429.2457,106172.0
2023-10-03 09:30:00,438.45,439.27,436.12,436.52,14667.0,427.5878,428.3875,425.3156,425.7057,14667.0
2023-10-03 09:40:00,436.4,437.99,436.09,437.19,11636.0,425.5886,427.1392,425.2863,426.3591,11636.0
2023-10-03 09:50:00,437.05,438.89,437.04,438.65,18433.0,426.2225,428.0169,426.2128,427.7829,18433.0
2023-10-03 10:00:00,438.39,438.49,435.46,436.72,9658.0,427.5293,427.6269,424.6719,425.9007,9658.0
2023-10-03 10:10:00,436.83,437.58,435.1,435.11,10770.0,426.008,426.7394,424.3208,424.3306,10770.0
2023-10-03 10:20:00,435.41,435.43,433.87,434.29,25691.0,424.6232,424.6427,423.1213,423.5309,25691.0
2023-10-03 10:30:00,434.29,434.29,431.82,432.18,18467.0,423.5309,423.5309,421.1221,421.4732,18467.0
2023-10-03 10:40:00,431.86,433.24,431.69,432.38,11524.0,421.1611,422.5069,420.9953,421.6682,11524.0
2023-10-03 10:50:00,432.49,432.71,431.55,431.94,15897.0,421.7755,421.9901,420.8588,421.2391,15897.0
2023-10-03 11:00:00,431.91,433.63,431.55,433.63,4825.0,421.2099,422.8873,420.8588,422.8873,4825.0
2023-10-03 11:10:00,433.75,434.46,433.04,434.44,15310.0,423.0043,423.6967,422.3119,423.6772,15310.0
2023-10-03 11:20:00,434.23,434.98,434.03,434.98,3825.0,423.4724,424.2038,423.2774,424.2038,3825.0
2023-10-03 11:30:00,434.49,434.49,433.91,433.95,14267.0,423.726,423.726,423.1603,423.1993,14267.0
2023-10-03 11:40:00,434.03,434.32,433.55,433.87,6872.0,423.2774,423.5602,422.8092,423.1213,6872.0
2023-10-03 11:50:00,433.78,434.5,433.3,433.3,7028.0,423.0335,423.7357,422.5654,422.5654,7028.0
2023-10-03 12:00:00,433.29,433.97,433.22,433.81,11320.0,422.5557,423.2188,422.4874,423.0628,11320.0
2023-10-03 12:10:00,433.94,434.38,433.76,434.1,5700.0,423.1896,423.6187,423.014,423.3456,5700.0
2023-10-03 12:20:00,434.0,434.0,433.16,433.67,7101.0,423.2481,423.2481,422.4289,422.9263,7101.0
2023-10-03 12:30:00,433.63,433.87,433.33,433.85,6896.0,422.8873,423.1213,422.5947,423.1018,6896.0
2023-10-03 12:40:00,433.78,433.78,432.8,433.48,4916.0,423.0335,423.0335,422.0778,422.741,4916.0
2023-10-03 12:50:00,433.29,433.58,433.02,433.26,5427.0,422.5557,422.8385,422.2924,422.5264,5427.0
2023-10-03 13:00:00,433.27,433.81,432.56,432.56,4248.0,422.5362,423.0628,421.8438,421.8438,4248.0
2023-10-03 13:10:00,432.57,433.68,432.17,433.44,23047.0,421.8535,422.936,421.4634,422.702,23047.0
2023-10-03 13:20:00,433.18,434.02,433.08,433.9,6083.0,422.4484,423.2676,422.3509,423.1506,6083.0
2023-10-03 13:30:00,433.96,434.07,433.68,433.86,6359.0,423.2091,423.3164,422.936,423.1116,6359.0
2023-10-03 13:40:00,433.78,433.99,432.95,433.03,4362.0,423.0335,423.2383,422.2241,422.3021,4362.0
2023-10-03 13:50:00,432.9,433.03,432.39,432.59,4105.0,422.1753,422.3021,421.678,421.873,4105.0
2023-10-03 14:00:00,432.64,432.72,431.75,431.75,7830.0,421.9218,421.9998,421.0538,421.0538,7830.0
2023-10-03 14:10:00,431.77,432.36,431.58,432.34,11165.0,421.0733,421.6487,420.888,421.6292,11165.0
2023-10-03 14:20:00,432.16,432.34,431.96,432.26,8602.0,421.4537,421.6292,421.2586,421.5512,8602.0
2023-10-03 14:30:00,432.16,432.72,432.03,432.31,7355.0,421.4537,421.9998,421.3269,421.6,7355.0
2023-10-03 14:40:00,432.22,432.95,431.98,432.77,5793.0,421.5122,422.2241,421.2781,422.0486,5793.0
2023-10-03 14:50:00,432.84,433.74,432.79,433.43,5942.0,422.1168,422.9945,422.0681,422.6922,5942.0
2023-10-03 15:00:00,433.24,434.54,432.82,432.92,29194.0,422.5069,423.7747,422.0973,422.1948,29194.0
2023-10-03 15:10:00,432.77,433.61,432.76,433.3,9668.0,422.0486,422.8678,422.0388,422.5654,9668.0
2023-10-03 15:20:00,433.33,434.13,433.28,433.29,7714.0,422.5947,423.3749,422.5459,422.5557,7714.0
2023-10-03 15:30:00,433.46,434.51,433.15,434.51,25331.0,422.7215,423.7455,422.4192,423.7455,25331.0
2023-10-03 15:40:00,434.32,434.52,433.67,434.14,18104.0,423.5602,423.7552,422.9263,423.3846,18104.0
2023-10-03 15:50:00,434.02,434.55,432.99,433.68,43612.0,423.2676,423.7845,422.2631,422.936,43612.0
2023-10-04 09:30:00,433.5,436.88,433.5,435.64,18369.0,422.7605,426.0567,422.7605,424.8475,18369.0
2023-10-04 09:40:00,435.61,435.94,434.46,435.73,14332.0,424.8182,425.14,423.6967,424.9352,14332.0
2023-10-04 09:50:00,435.55,435.99,434.35,435.34,9443.0,424.7597,425.1888,423.5894,424.5549,9443.0
2023-10-04 10:00:00,435.09,435.09,433.54,434.31,4841.0,424.3111,424.3111,422.7995,423.5504,4841.0
2023-10-04 10:10:00,434.39,435.06,434.14,434.14,2754.0,423.6284,424.2818,423.3846,423.3846,2754.0
2023-10-04 10:20:00,434.14,434.41,433.54,433.79,5165.0,423.3846,423.6479,422.7995,423.0433,5165.0
2023-10-04 10:30:00,433.88,434.92,433.84,434.73,4016.0,423.1311,424.1453,423.0921,423.96,4016.0
2023-10-04 10:40:00,434.61,435.07,433.97,434.09,4040.0,423.843,424.2916,423.2188,423.3359,4040.0
2023-10-04 10:50:00,433.81,434.83,433.81,434.52,4057.0,423.0628,424.0575,423.0628,423.7552,4057.0
2023-10-04 11:00:00,434.62,435.2,434.51,434.51,6206.0,423.8527,424.4184,423.7455,423.7455,6206.0
2023-10-04 11:10:00,434.54,435.17,434.38,434.92,8024.0,423.7747,424.3891,423.6187,424.1453,8024.0
2023-10-04 11:20:00,434.92,435.1,433.66,434.64,4767.0,424.1453,424.3208,422.9165,423.8722,4767.0
2023-10-04 11:30:00,434.64,434.65,433.32,433.37,3911.0,423.8722,423.882,422.5849,422.6337,3911.0
2023-10-04 11:40:00,433.21,434.28,432.99,434.28,3506.0,422.4777,423.5212,422.2631,423.5212,3506.0
2023-10-04 11:50:00,433.81,434.02,433.59,433.95,1621.0,423.0628,423.2676,422.8483,423.1993,1621.0
2023-10-04 12:00:00,434.09,434.55,434.09,434.25,3106.0,423.3359,423.7845,423.3359,423.4919,3106.0
2023-10-04 12:10:00,434.59,435.1,434.33,434.94,4785.0,423.8235,424.3208,423.5699,424.1648,4785.0
2023-10-04 12:20:00,435.3,435.49,434.83,435.39,9731.0,424.5159,424.7012,424.0575,424.6037,9731.0
2023-10-04 12:30:00,435.5,436.0,435.27,435.27,4237.0,424.7109,425.1985,424.4866,424.4866,4237.0
2023-10-04 12:40:00,435.38,435.66,434.94,435.07,4721.0,424.5939,424.867,424.1648,424.2916,4721.0
2023-10-04 12:50:00,435.22,435.3,434.84,435.17,4651.0,424.4379,424.5159,424.0673,424.3891,4651.0
2023-10-04 13:00:00,435.07,435.13,434.74,434.78,6514.0,424.2916,424.3501,423.9698,424.0088,6514.0
2023-10-04 13:10:00,435.04,435.15,433.63,433.77,4904.0,424.2623,424.3696,422.8873,423.0238,4904.0
2023-10-04 13:20:00,433.6,435.45,433.6,435.09,13653.0,422.858,424.6622,422.858,424.3111,13653.0
2023-10-04 13:30:00,435.21,435.85,435.19,435.47,10264.0,424.4281,425.0523,424.4086,424.6817,10264.0
2023-10-04 13:40:00,435.6,435.6,435.26,435.52,5811.0,424.8085,424.8085,424.4769,424.7304,5811.0
2023-10-04 13:50:00,435.5,435.5,434.86,435.09,5441.0,424.7109,424.7109,424.0868,424.3111,5441.0
2023-10-04 14:00:00,435.02,435.24,434.62,434.64,12200.0,424.2428,424.4574,423.8527,423.8722,12200.0
2023-10-04 14:10:00,434.49,434.99,434.41,434.83,5662.0,423.726,424.2136,423.6479,424.0575,5662.0
2023-10-04 14:20:00,434.89,434.89,434.21,434.77,4767.0,424.116,424.116,423.4529,423.999,4767.0
2023-10-04 14:30:00,434.79,434.98,434.21,434.48,5818.0,424.0185,424.2038,423.4529,423.7162,5818.0
2023-10-04 14:40:00,434.23,434.39,433.83,434.38,4053.0,423.4724,423.6284,423.0823,423.6187,4053.0
2023-10-04 14:50:00,434.28,434.57,434.06,434.44,8857.0,423.5212,423.804,423.3066,423.6772,8857.0
2023-10-04 15:00:00,434.52,435.05,434.52,434.76,2802.0,423.7552,424.2721,423.7552,423.9893,2802.0
2023-10-04 15:10:00,434.9,436.94,434.9,436.36,5846.0,424.1258,426.1153,424.1258,425.5496,5846.0
2023-10-04 15:20:00,436.24,436.53,436.24,436.31,2546.0,425.4326,425.7154,425.4326,425.5009,2546.0
2023-10-04 15:30:00,436.15,437.14,436.12,436.93,9360.0,425.3448,426.3103,425.3156,426.1055,9360.0
2023-10-04 15:40:00,437.08,437.84,436.98,436.99,10109.0,426.2518,426.993,426.1543,426.164,10109.0
2023-10-04 15:50:00,437.0,438.18,436.58,437.55,46320.0,426.1738,427.3245,425.7642,426.7101,46320.0
2023-10-05 09:30:00,436.58,441.0,435.31,440.67,19688.0,425.7642,430.0747,424.5256,429.7529,19688.0
2023-10-05 09:40:00,441.11,441.44,439.03,439.64,10171.0,430.182,430.5038,428.1535,428.7484,10171.0
2023-10-05 09:50:00,439.75,439.97,438.5,439.35,9881.0,428.8556,429.0702,427.6366,428.4656,9881.0
2023-10-05 10:00:00,439.75,439.88,437.57,437.75,5840.0,428.8556,428.9824,426.7297,426.9052,5840.0
2023-10-05 10:10:00,437.8,439.57,437.75,439.46,12344.0,426.954,428.6801,426.9052,428.5728,12344.0
2023-10-05 10:20:00,439.64,440.33,439.12,439.45,9825.0,428.7484,429.4213,428.2413,428.5631,9825.0
2023-10-05 10:30:00,439.18,439.6,437.99,438.2,5594.0,428.2998,428.7094,427.1392,427.344,5594.0
2023-10-05 10:40:00,438.0,439.82,437.9,439.62,7312.0,427.149,428.9239,427.0515,428.7289,7312.0
2023-10-05 10:50:00,439.68,441.23,439.68,440.62,12087.0,428.7874,430.299,428.7874,429.7041,12087.0
2023-10-05 11:00:00,440.7,441.23,439.08,439.09,8395.0,429.7821,430.299,428.2022,428.212,8395.0
2023-10-05 11:10:00,439.24,439.67,439.17,439.28,4118.0,428.3583,428.7776,428.29,428.3973,4118.0
2023-10-05 11:20:00,439.34,439.88,438.89,438.96,6457.0,428.4558,428.9824,428.0169,428.0852,6457.0
2023-10-05 11:30:00,439.01,439.38,438.31,438.94,3789.0,428.134,428.4948,427.4513,428.0657,3789.0
2023-10-05 11:40:00,438.69,438.73,438.03,438.24,5004.0,427.8219,427.8609,427.1783,427.3831,5004.0
2023-10-05 11:50:00,438.0,438.21,437.29,438.21,5323.0,427.149,427.3538,426.4566,427.3538,5323.0
2023-10-05 12:00:00,438.22,439.05,437.9,438.91,5897.0,427.3635,428.173,427.0515,428.0365,5897.0
2023-10-05 12:10:00,438.97,439.15,438.29,438.72,9844.0,428.095,428.2705,427.4318,427.8512,9844.0
2023-10-05 12:20:00,438.72,440.0,438.72,439.87,8478.0,427.8512,429.0995,427.8512,428.9727,8478.0
2023-10-05 12:30:00,440.05,440.33,439.31,440.29,17808.0,429.1482,429.4213,428.4265,429.3823,17808.0
2023-10-05 12:40:00,440.33,440.45,439.7,440.0,18265.0,429.4213,429.5383,428.8069,429.0995,18265.0
2023-10-05 12:50:00,440.17,440.63,440.17,440.58,4812.0,429.2652,429.7138,429.2652,429.6651,4812.0
2023-10-05 13:00:00,440.45,440.96,440.2,440.32,5124.0,429.5383,430.0357,429.2945,429.4115,5124.0
2023-10-05 13:10:00,440.31,440.99,440.26,440.63,4778.0,429.4018,430.0649,429.353,429.7138,4778.0
2023-10-05 13:20:00,440.62,440.83,440.4,440.64,6550.0,429.7041,429.9089,429.4895,429.7236,6550.0
2023-10-05 13:30:00,440.9,442.2,440.7,441.87,9008.0,429.9772,431.2449,429.7821,430.9231,9008.0
2023-10-05 13:40:00,441.91,442.24,441.79,442.12,5320.0,430.9621,431.284,430.8451,431.1669,5320.0
2023-10-05 13:50:00,442.07,443.0,442.06,442.55,11635.0,431.1182,432.0251,431.1084,431.5863,11635.0
2023-10-05 14:00:00,442.55,442.9,442.39,442.54,5055.0,431.5863,431.9276,431.4302,431.5765,5055.0
2023-10-05 14:10:00,442.56,443.09,442.49,442.77,7961.0,431.596,432.1129,431.5278,431.8008,7961.0
2023-10-05 14:20:00,442.86,443.17,442.69,442.97,6884.0,431.8886,432.1909,431.7228,431.9959,6884.0
2023-10-05 14:30:00,443.04,443.92,442.89,443.74,9813.0,432.0641,432.9223,431.9179,432.7468,9813.0
2023-10-05 14:40:00,443.9,444.19,443.65,443.72,7692.0,432.9028,433.1856,432.659,432.7273,7692.0
2023-10-05 14:50:00,443.8,444.06,443.66,443.89,6516.0,432.8053,433.0589,432.6688,432.8931,6516.0
2023-10-05 15:00:00,444.0,444.72,443.97,444.1,7476.0,433.0004,433.7025,432.9711,433.0979,7476.0
2023-10-05 15:10:00,443.89,444.06,443.55,443.83,9720.0,432.8931,433.0589,432.5615,432.8346,9720.0
2023-10-05 15:20:00,443.85,444.18,443.55,444.14,4649.0,432.8541,433.1759,432.5615,433.1369,4649.0
2023-10-05 15:30:00,444.24,444.3,443.62,443.94,11727.0,433.2344,433.2929,432.6298,432.9418,11727.0
2023-10-05 15:40:00,443.96,444.97,443.91,444.56,23977.0,432.9613,433.9463,432.9126,433.5465,23977.0
2023-10-05 15:50:00,444.56,444.78,443.81,443.85,87200.0,433.5465,433.761,432.8151,432.8541,87200.0
2023-10-06 09:30:00,444.12,446.92,442.29,445.78,10187.0,433.1174,435.848,431.3327,434.7363,10187.0
2023-10-06 09:40:00,445.91,446.65,444.71,446.56,7341.0,434.863,435.5847,433.6928,435.4969,7341.0
2023-10-06 09:50:00,446.61,447.76,445.98,446.82,10139.0,435.5457,436.6672,434.9313,435.7505,10139.0
2023-10-06 10:00:00,446.65,446.65,444.74,445.09,12666.0,435.5847,435.5847,433.722,434.0634,12666.0
2023-10-06 10:10:00,445.04,447.1,444.87,446.66,9026.0,434.0146,436.0236,433.8488,435.5945,9026.0
2023-10-06 10:20:00,446.69,448.3,446.69,448.11,11097.0,435.6237,437.1938,435.6237,437.0085,11097.0
2023-10-06 10:30:00,448.12,448.99,447.13,447.88,13820.0,437.0183,437.8667,436.0528,436.7842,13820.0
2023-10-06 10:40:00,448.22,448.77,448.21,448.71,8926.0,437.1158,437.6522,437.1061,437.5937,8926.0
2023-10-06 10:50:00,448.77,449.51,448.25,449.39,17978.0,437.6522,438.3738,437.1451,438.2568,17978.0
2023-10-06 11:00:00,449.31,449.7,448.42,449.64,9258.0,438.1788,438.5591,437.3109,438.5006,9258.0
2023-10-06 11:10:00,449.62,450.18,449.34,449.57,9272.0,438.4811,439.0273,438.2081,438.4324,9272.0
2023-10-06 11:20:00,449.62,451.48,449.62,451.19,11636.0,438.4811,440.295,438.4811,440.0122,11636.0
2023-10-06 11:30:00,451.43,451.87,451.02,451.02,5615.0,440.2463,440.6754,439.8464,439.8464,5615.0
2023-10-06 11:40:00,450.98,451.91,450.96,451.74,3788.0,439.8074,440.7144,439.7879,440.5486,3788.0
2023-10-06 11:50:00,451.66,453.16,451.56,452.85,10627.0,440.4706,441.9334,440.3731,441.6311,10627.0
2023-10-06 12:00:00,452.6,452.81,452.34,452.78,4549.0,441.3873,441.5921,441.1337,441.5628,4549.0
2023-10-06 12:10:00,452.73,452.73,452.35,452.48,3702.0,441.5141,441.5141,441.1435,441.2703,3702.0
2023-10-06 12:20:00,452.46,453.14,452.31,452.98,9670.0,441.2508,441.9139,441.1045,441.7579,9670.0
2023-10-06 12:30:00,452.7,452.76,451.31,451.31,2602.0,441.4848,441.5433,440.1293,440.1293,2602.0
2023-10-06 12:40:00,451.32,452.14,451.32,451.99,5181.0,440.139,440.9387,440.139,440.7924,5181.0
2023-10-06 12:50:00,452.09,452.21,450.97,451.31,6882.0,440.8899,441.007,439.7977,440.1293,6882.0
2023-10-06 13:00:00,451.45,451.67,451.0,451.3,8316.0,440.2658,440.4803,439.8269,440.1195,8316.0
2023-10-06 13:10:00,451.34,451.56,450.9,450.99,7726.0,440.1585,440.3731,439.7294,439.8172,7726.0
2023-10-06 13:20:00,451.02,451.71,450.75,451.52,2961.0,439.8464,440.5193,439.5831,440.3341,2961.0
2023-10-06 13:30:00,451.52,452.3,451.52,451.85,5178.0,440.3341,441.0947,440.3341,440.6559,5178.0
2023-10-06 13:40:00,451.79,452.22,451.73,451.89,3840.0,440.5974,441.0167,440.5389,440.6949,3840.0
2023-10-06 13:50:00,451.87,452.09,451.51,451.83,5271.0,440.6754,440.8899,440.3243,440.6364,5271.0
2023-10-06 14:00:00,451.78,452.09,451.54,451.96,6028.0,440.5876,440.8899,440.3536,440.7632,6028.0
2023-10-06 14:10:00,451.67,451.98,451.58,451.73,3372.0,440.4803,440.7827,440.3926,440.5389,3372.0
2023-10-06 14:20:00,451.78,452.22,451.7,451.9,9624.0,440.5876,441.0167,440.5096,440.7046,9624.0
2023-10-06 14:30:00,451.86,452.01,451.58,451.8,4353.0,440.6656,440.8119,440.3926,440.6071,4353.0
2023-10-06 14:40:00,451.83,452.2,451.7,451.82,5028.0,440.6364,440.9972,440.5096,440.6266,5028.0
2023-10-06 14:50:00,451.7,452.43,451.6,452.24,15536.0,440.5096,441.2215,440.4121,441.0362,15536.0
2023-10-06 15:00:00,452.3,452.33,451.74,451.74,6847.0,441.0947,441.124,440.5486,440.5486,6847.0
2023-10-06 15:10:00,451.73,451.83,451.24,451.47,9663.0,440.5389,440.6364,440.061,440.2853,9663.0
2023-10-06 15:20:00,451.36,451.58,450.97,451.23,7172.0,440.178,440.3926,439.7977,440.0512,7172.0
2023-10-06 15:30:00,451.27,451.4,450.79,451.08,20060.0,440.0902,440.217,439.6221,439.905,20060.0
2023-10-06 15:40:00,451.0,451.23,450.49,450.79,16934.0,439.8269,440.0512,439.3296,439.6221,16934.0
2023-10-06 15:50:00,450.67,451.05,449.92,449.96,85735.0,439.5051,439.8757,438.7737,438.8127,85735.0
2023-10-09 09:30:00,448.45,451.99,446.09,448.94,20025.0,437.3401,440.7924,435.0386,437.818,20025.0
2023-10-09 09:40:00,448.55,450.29,446.53,450.29,11149.0,437.4376,439.1345,435.4677,439.1345,11149.0
2023-10-09 09:50:00,450.31,451.18,449.96,450.39,21040.0,439.154,440.0025,438.8127,439.232,21040.0
2023-10-09 10:00:00,450.49,451.19,449.77,449.85,11984.0,439.3296,440.0122,438.6274,438.7054,11984.0
2023-10-09 10:10:00,450.0,450.54,449.4,450.31,7639.0,438.8517,439.3783,438.2666,439.154,7639.0
2023-10-09 10:20:00,450.19,450.44,448.99,449.7,11189.0,439.037,439.2808,437.8667,438.5591,11189.0
2023-10-09 10:30:00,449.86,450.17,448.65,448.84,5303.0,438.7152,439.0175,437.5352,437.7204,5303.0
2023-10-09 10:40:00,448.54,449.68,448.43,448.89,5671.0,437.4279,438.5396,437.3206,437.7692,5671.0
2023-10-09 10:50:00,449.01,449.07,448.05,448.44,7213.0,437.8862,437.9448,436.95,437.3304,7213.0
2023-10-09 11:00:00,448.42,448.96,448.18,448.83,3896.0,437.3109,437.8375,437.0768,437.7107,3896.0
2023-10-09 11:10:00,449.01,450.55,448.75,450.06,9823.0,437.8862,439.3881,437.6327,438.9102,9823.0
2023-10-09 11:20:00,450.13,450.5,449.62,449.98,3306.0,438.9785,439.3393,438.4811,438.8322,3306.0
2023-10-09 11:30:00,450.1,451.21,449.84,451.04,8579.0,438.9492,440.0317,438.6957,439.8659,8579.0
2023-10-09 11:40:00,451.22,451.36,450.55,450.7,2636.0,440.0415,440.178,439.3881,439.5344,2636.0
2023-10-09 11:50:00,450.71,450.81,450.39,450.39,2554.0,439.5441,439.6416,439.232,439.232,2554.0
2023-10-09 12:00:00,450.28,450.73,450.22,450.71,8600.0,439.1248,439.5636,439.0663,439.5441,8600.0
2023-10-09 12:10:00,450.8,451.31,450.79,451.31,3356.0,439.6319,440.1293,439.6221,440.1293,3356.0
2023-10-09 12:20:00,451.05,451.43,451.01,451.34,3189.0,439.8757,440.2463,439.8367,440.1585,3189.0
2023-10-09 12:30:00,451.49,451.66,450.69,450.75,5780.0,440.3048,440.4706,439.5246,439.5831,5780.0
2023-10-09 12:40:00,450.57,450.64,449.15,449.15,1671.0,439.4076,439.4759,438.0228,438.0228,1671.0
2023-10-09 12:50:00,449.29,449.85,449.17,449.56,3455.0,438.1593,438.7054,438.0423,438.4226,3455.0
2023-10-09 13:00:00,449.63,450.02,449.26,449.84,6176.0,438.4909,438.8712,438.13,438.6957,6176.0
2023-10-09 13:10:00,449.71,450.01,449.63,449.86,1203.0,438.5689,438.8615,438.4909,438.7152,1203.0
2023-10-09 13:20:00,450.03,450.03,449.55,449.69,3163.0,438.881,438.881,438.4129,438.5494,3163.0
2023-10-09 13:30:00,449.8,450.3,449.8,450.3,2592.0,438.6567,439.1443,438.6567,439.1443,2592.0
2023-10-09 13:40:00,450.38,452.19,450.37,452.19,11384.0,439.2223,440.9875,439.2125,440.9875,11384.0
2023-10-09 13:50:00,452.28,452.53,452.09,452.51,2481.0,441.0752,441.319,440.8899,441.2995,2481.0
2023-10-09 14:00:00,452.37,453.0,452.04,453.0,5188.0,441.163,441.7774,440.8412,441.7774,5188.0
2023-10-09 14:10:00,453.01,453.28,452.8,453.03,7793.0,441.7871,442.0505,441.5823,441.8066,7793.0
2023-10-09 14:20:00,453.0,453.31,452.8,453.29,16820.0,441.7774,442.0797,441.5823,442.0602,16820.0
2023-10-09 14:30:00,453.23,453.44,452.45,452.87,10641.0,442.0017,442.2065,441.241,441.6506,10641.0
2023-10-09 14:40:00,452.86,453.27,452.79,452.79,3001.0,441.6409,442.0407,441.5726,441.5726,3001.0
2023-10-09 14:50:00,452.74,452.97,452.35,452.45,4436.0,441.5238,441.7481,441.1435,441.241,4436.0
2023-10-09 15:00:00,452.54,453.49,452.22,452.95,8101.0,441.3288,442.2552,441.0167,441.7286,8101.0
2023-10-09 15:10:00,452.89,453.0,452.62,452.84,8477.0,441.6701,441.7774,441.4068,441.6214,8477.0
2023-10-09 15:20:00,452.73,452.94,452.51,452.74,7212.0,441.5141,441.7189,441.2995,441.5238,7212.0
2023-10-09 15:30:00,452.86,453.31,452.58,452.58,10379.0,441.6409,442.0797,441.3678,441.3678,10379.0
2023-10-09 15:40:00,452.58,452.97,452.54,452.73,15815.0,441.3678,441.7481,441.3288,441.5141,15815.0
2023-10-09 15:50:00,452.63,453.33,452.55,452.95,71516.0,441.4166,442.0992,441.3385,441.7286,71516.0
2023-10-10 09:30:00,455.6,459.33,453.41,456.78,39657.0,444.313,447.9506,442.1772,445.4637,39657.0
2023-10-10 09:40:00,456.53,456.53,453.78,455.25,8685.0,445.2199,445.2199,442.5381,443.9716,8685.0
2023-10-10 09:50:00,455.55,455.91,454.3,454.87,10246.0,444.2642,444.6153,443.0452,443.6011,10246.0
2023-10-10 10:00:00,454.93,456.16,454.44,455.66,9084.0,443.6596,444.8591,443.1817,444.3715,9084.0
2023-10-10 10:10:00,455.89,456.7,455.72,456.31,4614.0,444.5958,445.3857,444.43,445.0054,4614.0
2023-10-10 10:20:00,456.14,457.24,456.13,457.04,6486.0,444.8396,445.9123,444.8298,445.7173,6486.0
2023-10-10 10:30:00,456.78,457.07,456.19,456.25,4448.0,445.4637,445.7466,444.8884,444.9469,4448.0
2023-10-10 10:40:00,455.98,456.03,454.44,454.89,9097.0,444.6836,444.7323,443.1817,443.6206,9097.0
2023-10-10 10:50:00,454.9,455.31,453.89,454.22,16650.0,443.6303,444.0302,442.6453,442.9672,16650.0
2023-10-10 11:00:00,454.13,454.96,454.11,454.46,11966.0,442.8794,443.6888,442.8599,443.2012,11966.0
2023-10-10 11:10:00,454.36,455.37,454.35,455.05,9069.0,443.1037,444.0887,443.0939,443.7766,9069.0
2023-10-10 11:20:00,454.92,455.03,454.24,454.36,4265.0,443.6498,443.7571,442.9867,443.1037,4265.0
2023-10-10 11:30:00,454.35,454.6,453.12,453.94,15652.0,443.0939,443.3378,441.8944,442.6941,15652.0
2023-10-10 11:40:00,454.1,454.9,454.01,454.32,8284.0,442.8501,443.6303,442.7624,443.0647,8284.0
2023-10-10 11:50:00,454.34,455.89,453.79,455.59,7765.0,443.0842,444.5958,442.5478,444.3032,7765.0
2023-10-10 12:00:00,455.68,455.88,455.4,455.84,7261.0,444.391,444.586,444.1179,444.547,7261.0
2023-10-10 12:10:00,455.89,456.38,455.78,455.97,5750.0,444.5958,445.0737,444.4885,444.6738,5750.0
2023-10-10 12:20:00,456.0,456.19,455.84,456.1,4603.0,444.7031,444.8884,444.547,444.8006,4603.0
2023-10-10 12:30:00,456.11,456.28,455.82,456.06,5660.0,444.8103,444.9761,444.5275,444.7616,5660.0
2023-10-10 12:40:00,456.14,456.15,454.92,455.14,8162.0,444.8396,444.8494,443.6498,443.8644,8162.0
2023-10-10 12:50:00,455.09,455.49,454.93,455.23,6392.0,443.8156,444.2057,443.6596,443.9521,6392.0
2023-10-10 13:00:00,455.28,455.59,454.49,455.22,10828.0,444.0009,444.3032,443.2305,443.9424,10828.0
2023-10-10 13:10:00,455.3,456.25,455.14,456.18,6835.0,444.0204,444.9469,443.8644,444.8786,6835.0
2023-10-10 13:20:00,456.42,456.58,455.48,455.84,7521.0,445.1127,445.2687,444.1959,444.547,7521.0
2023-10-10 13:30:00,455.63,456.41,455.53,456.22,4120.0,444.3422,445.1029,444.2447,444.9176,4120.0
2023-10-10 13:40:00,456.17,456.41,455.73,455.73,5919.0,444.8689,445.1029,444.4398,444.4398,5919.0
2023-10-10 13:50:00,455.88,456.17,455.73,456.0,4228.0,444.586,444.8689,444.4398,444.7031,4228.0
2023-10-10 14:00:00,456.1,456.13,455.67,456.05,7316.0,444.8006,444.8298,444.3812,444.7518,7316.0
2023-10-10 14:10:00,455.96,456.02,455.46,455.87,4308.0,444.6641,444.7226,444.1764,444.5763,4308.0
2023-10-10 14:20:00,455.88,456.23,455.62,455.93,6908.0,444.586,444.9274,444.3325,444.6348,6908.0
2023-10-10 14:30:00,455.89,456.31,455.64,455.64,7845.0,444.5958,445.0054,444.352,444.352,7845.0
2023-10-10 14:40:00,455.64,456.14,455.63,455.88,7168.0,444.352,444.8396,444.3422,444.586,7168.0
2023-10-10 14:50:00,455.87,455.87,454.47,454.88,6769.0,444.5763,444.5763,443.211,443.6108,6769.0
2023-10-10 15:00:00,454.9,455.31,454.71,455.31,8103.0,443.6303,444.0302,443.445,444.0302,8103.0
2023-10-10 15:10:00,455.26,455.42,454.94,455.18,6907.0,443.9814,444.1374,443.6693,443.9034,6907.0
2023-10-10 15:20:00,455.1,455.1,454.77,454.87,7792.0,443.8254,443.8254,443.5035,443.6011,7792.0
2023-10-10 15:30:00,454.96,455.03,454.38,454.5,12107.0,443.6888,443.7571,443.1232,443.2402,12107.0
2023-10-10 15:40:00,454.52,455.25,454.52,455.15,18897.0,443.2597,443.9716,443.2597,443.8741,18897.0
2023-10-10 15:50:00,454.98,455.27,454.4,455.18,60925.0,443.7083,443.9912,443.1427,443.9034,60925.0
2023-10-11 09:30:00,451.71,452.99,449.45,449.46,20950.0,440.5193,441.7676,438.3153,438.3251,20950.0
2023-10-11 09:40:00,449.58,451.7,449.45,451.7,16776.0,438.4421,440.5096,438.3153,440.5096,16776.0
2023-10-11 09:50:00,451.41,451.59,449.17,449.37,9366.0,440.2268,440.4023,438.0423,438.2373,9366.0
2023-10-11 10:00:00,449.37,450.78,449.37,450.25,24257.0,438.2373,439.6124,438.2373,439.0955,24257.0
2023-10-11 10:10:00,450.25,451.09,450.24,450.56,7234.0,439.0955,439.9147,439.0858,439.3978,7234.0
2023-10-11 10:20:00,450.69,451.79,450.62,451.79,6971.0,439.5246,440.5974,439.4564,440.5974,6971.0
2023-10-11 10:30:00,451.98,452.3,451.72,451.89,14395.0,440.7827,441.0947,440.5291,440.6949,14395.0
2023-10-11 10:40:00,451.94,452.73,451.79,451.8,18642.0,440.7436,441.5141,440.5974,440.6071,18642.0
2023-10-11 10:50:00,451.89,451.91,450.51,451.13,27368.0,440.6949,440.7144,439.3491,439.9537,27368.0
2023-10-11 11:00:00,451.02,451.3,450.8,451.3,5278.0,439.8464,440.1195,439.6319,440.1195,5278.0
2023-10-11 11:10:00,451.31,451.34,449.76,450.19,6728.0,440.1293,440.1585,438.6177,439.037,6728.0
2023-10-11 11:20:00,450.2,450.8,450.11,450.66,8758.0,439.0468,439.6319,438.959,439.4954,8758.0
2023-10-11 11:30:00,450.66,451.76,450.66,451.34,6597.0,439.4954,440.5681,439.4954,440.1585,6597.0
2023-10-11 11:40:00,451.33,452.41,451.18,452.27,6880.0,440.1488,441.202,440.0025,441.0655,6880.0
2023-10-11 11:50:00,452.17,452.18,451.68,451.75,5553.0,440.968,440.9777,440.4901,440.5584,5553.0
2023-10-11 12:00:00,451.8,452.71,451.59,452.09,10401.0,440.6071,441.4946,440.4023,440.8899,10401.0
2023-10-11 12:10:00,452.03,452.65,451.92,452.0,3825.0,440.8314,441.4361,440.7241,440.8022,3825.0
2023-10-11 12:20:00,452.23,452.27,451.82,451.93,2765.0,441.0265,441.0655,440.6266,440.7339,2765.0
2023-10-11 12:30:00,451.93,452.48,451.93,452.35,3944.0,440.7339,441.2703,440.7339,441.1435,3944.0
2023-10-11 12:40:00,452.34,452.34,451.46,451.53,11294.0,441.1337,441.1337,440.2755,440.3438,11294.0
2023-10-11 12:50:00,451.5,451.5,450.81,450.81,4057.0,440.3145,440.3145,439.6416,439.6416,4057.0
2023-10-11 13:00:00,450.51,450.58,449.97,450.46,7698.0,439.3491,439.4173,438.8225,439.3003,7698.0
2023-10-11 13:10:00,450.63,450.99,450.63,450.65,9980.0,439.4661,439.8172,439.4661,439.4856,9980.0
2023-10-11 13:20:00,450.46,450.83,450.23,450.65,18990.0,439.3003,439.6611,439.076,439.4856,18990.0
2023-10-11 13:30:00,450.65,450.9,450.35,450.83,16969.0,439.4856,439.7294,439.193,439.6611,16969.0
2023-10-11 13:40:00,451.13,451.63,450.35,450.35,12537.0,439.9537,440.4413,439.193,439.193,12537.0
2023-10-11 13:50:00,450.35,451.15,450.34,450.74,8686.0,439.193,439.9732,439.1833,439.5734,8686.0
2023-10-11 14:00:00,450.59,451.07,450.45,450.83,10277.0,439.4271,439.8952,439.2906,439.6611,10277.0
2023-10-11 14:10:00,450.75,451.05,450.15,450.53,10943.0,439.5831,439.8757,438.998,439.3686,10943.0
2023-10-11 14:20:00,450.47,450.47,450.01,450.11,15825.0,439.3101,439.3101,438.8615,438.959,15825.0
2023-10-11 14:30:00,450.27,450.78,450.14,450.65,6315.0,439.115,439.6124,438.9882,439.4856,6315.0
2023-10-11 14:40:00,450.45,450.79,450.43,450.53,7483.0,439.2906,439.6221,439.2711,439.3686,7483.0
2023-10-11 14:50:00,450.51,451.43,450.5,451.0,9193.0,439.3491,440.2463,439.3393,439.8269,9193.0
2023-10-11 15:00:00,451.0,451.8,450.92,451.75,24530.0,439.8269,440.6071,439.7489,440.5584,24530.0
2023-10-11 15:10:00,451.85,452.41,451.85,452.23,3823.0,440.6559,441.202,440.6559,441.0265,3823.0
2023-10-11 15:20:00,452.35,453.01,452.19,453.0,6224.0,441.1435,441.7871,440.9875,441.7774,6224.0
2023-10-11 15:30:00,453.02,453.23,452.32,453.03,13895.0,441.7969,442.0017,441.1142,441.8066,13895.0
2023-10-11 15:40:00,452.94,453.64,452.81,453.36,14203.0,441.7189,442.4015,441.5921,442.1285,14203.0
2023-10-11 15:50:00,453.33,453.92,453.05,453.51,56432.0,442.0992,442.6746,441.8261,442.2748,56432.0
2023-10-12 09:30:00,454.14,454.91,453.43,453.99,9250.0,442.8891,443.6401,442.1967,442.7429,9250.0
2023-10-12 09:40:00,455.0,456.09,454.61,455.78,11268.0,443.7278,444.7908,443.3475,444.4885,11268.0
2023-10-12 09:50:00,456.05,456.35,454.79,455.78,13125.0,444.7518,445.0444,443.523,444.4885,13125.0
2023-10-12 10:00:00,455.53,455.53,451.49,451.59,11200.0,444.2447,444.2447,440.3048,440.4023,11200.0
2023-10-12 10:10:00,451.5,452.01,451.25,451.95,10909.0,440.3145,440.8119,440.0707,440.7534,10909.0
2023-10-12 10:20:00,451.77,451.96,451.1,451.73,11634.0,440.5779,440.7632,439.9245,440.5389,11634.0
2023-10-12 10:30:00,451.8,452.0,450.52,450.52,6376.0,440.6071,440.8022,439.3588,439.3588,6376.0
2023-10-12 10:40:00,450.49,450.92,450.35,450.57,4361.0,439.3296,439.7489,439.193,439.4076,4361.0
2023-10-12 10:50:00,450.46,451.34,450.1,451.25,9710.0,439.3003,440.1585,438.9492,440.0707,9710.0
2023-10-12 11:00:00,451.03,453.4,450.76,452.94,6101.0,439.8562,442.1675,439.5929,441.7189,6101.0
2023-10-12 11:10:00,452.66,452.82,452.27,452.27,4045.0,441.4458,441.6018,441.0655,441.0655,4045.0
2023-10-12 11:20:00,452.28,453.04,452.28,452.5,4124.0,441.0752,441.8164,441.0752,441.2898,4124.0
2023-10-12 11:30:00,452.66,452.92,452.46,452.84,6312.0,441.4458,441.6994,441.2508,441.6214,6312.0
2023-10-12 11:40:00,452.82,453.6,452.58,453.6,6580.0,441.6018,442.3625,441.3678,442.3625,6580.0
2023-10-12 11:50:00,453.51,454.28,453.15,454.08,9991.0,442.2748,443.0257,441.9237,442.8306,9991.0
2023-10-12 12:00:00,454.5,454.66,454.02,454.15,8208.0,443.2402,443.3963,442.7721,442.8989,8208.0
2023-10-12 12:10:00,453.97,454.65,453.97,454.52,4533.0,442.7234,443.3865,442.7234,443.2597,4533.0
2023-10-12 12:20:00,454.6,455.01,454.4,454.77,7842.0,443.3378,443.7376,443.1427,443.5035,7842.0
2023-10-12 12:30:00,454.78,455.29,454.59,455.29,7933.0,443.5133,444.0107,443.328,444.0107,7933.0
2023-10-12 12:40:00,455.3,455.54,455.22,455.38,2003.0,444.0204,444.2545,443.9424,444.0984,2003.0
2023-10-12 12:50:00,455.36,455.36,454.56,455.1,9495.0,444.0789,444.0789,443.2987,443.8254,9495.0
2023-10-12 13:00:00,454.99,455.08,453.76,453.8,8027.0,443.7181,443.8059,442.5186,442.5576,8027.0
2023-10-12 13:10:00,453.75,454.44,453.61,453.83,5087.0,442.5088,443.1817,442.3723,442.5868,5087.0
2023-10-12 13:20:00,453.82,453.95,453.12,453.12,2815.0,442.5771,442.7039,441.8944,441.8944,2815.0
2023-10-12 13:30:00,452.94,453.08,451.82,451.98,6630.0,441.7189,441.8554,440.6266,440.7827,6630.0
2023-10-12 13:40:00,452.0,452.31,451.69,451.88,6614.0,440.8022,441.1045,440.4998,440.6851,6614.0
2023-10-12 13:50:00,451.7,452.35,451.7,452.11,6745.0,440.5096,441.1435,440.5096,440.9094,6745.0
2023-10-12 14:00:00,452.35,452.42,451.98,452.25,6361.0,441.1435,441.2118,440.7827,441.046,6361.0
2023-10-12 14:10:00,452.27,452.27,451.89,452.12,4477.0,441.0655,441.0655,440.6949,440.9192,4477.0
2023-10-12 14:20:00,452.16,453.29,451.8,453.22,20255.0,440.9582,442.0602,440.6071,441.9919,20255.0
2023-10-12 14:30:00,453.2,453.41,452.32,452.36,27992.0,441.9724,442.1772,441.1142,441.1532,27992.0
2023-10-12 14:40:00,452.62,453.87,452.62,453.85,5000.0,441.4068,442.6258,441.4068,442.6063,5000.0
2023-10-12 14:50:00,453.96,454.56,453.91,454.26,6278.0,442.7136,443.2987,442.6648,443.0062,6278.0
2023-10-12 15:00:00,454.48,454.64,454.18,454.39,5949.0,443.2207,443.3768,442.9282,443.133,5949.0
2023-10-12 15:10:00,454.38,455.5,454.37,455.09,10211.0,443.1232,444.2155,443.1134,443.8156,10211.0
2023-10-12 15:20:00,454.92,454.92,453.4,453.49,7587.0,443.6498,443.6498,442.1675,442.2552,7587.0
2023-10-12 15:30:00,453.47,454.49,453.47,454.38,7656.0,442.2357,443.2305,442.2357,443.1232,7656.0
2023-10-12 15:40:00,454.44,454.5,453.75,453.97,25448.0,443.1817,443.2402,442.5088,442.7234,25448.0
2023-10-12 15:50:00,453.91,454.07,452.65,453.71,78110.0,442.6648,442.8209,441.4361,442.4698,78110.0
2023-10-13 09:30:00,458.59,466.19,457.25,465.38,57486.0,447.2289,454.6406,445.9221,453.8507,57486.0
2023-10-13 09:40:00,465.97,466.66,463.11,463.24,31249.0,454.4261,455.099,451.6369,451.7637,31249.0
2023-10-13 09:50:00,463.65,464.94,461.21,461.6,41383.0,452.1635,453.4216,449.784,450.1643,41383.0
2023-10-13 10:00:00,461.48,461.77,459.31,459.64,64430.0,450.0473,450.3301,447.9311,448.2529,64430.0
2023-10-13 10:10:00,459.26,459.37,456.79,457.56,43900.0,447.8823,447.9896,445.4735,446.2244,43900.0
2023-10-13 10:20:00,457.8,458.8,457.12,458.03,23897.0,446.4585,447.4337,445.7953,446.6828,23897.0
2023-10-13 10:30:00,457.89,458.34,456.52,457.24,38307.0,446.5462,446.9851,445.2102,445.9123,38307.0
2023-10-13 10:40:00,457.23,457.85,456.49,456.86,36031.0,445.9026,446.5072,445.1809,445.5418,36031.0
2023-10-13 10:50:00,456.85,456.99,455.49,455.77,38670.0,445.532,445.6685,444.2057,444.4788,38670.0
2023-10-13 11:00:00,455.58,455.83,451.98,452.77,35080.0,444.2935,444.5373,440.7827,441.5531,35080.0
2023-10-13 11:10:00,452.81,453.0,451.26,452.48,32502.0,441.5921,441.7774,440.0805,441.2703,32502.0
2023-10-13 11:20:00,452.6,453.12,450.87,451.93,24747.0,441.3873,441.8944,439.7002,440.7339,24747.0
2023-10-13 11:30:00,452.19,452.27,450.82,451.1,22042.0,440.9875,441.0655,439.6514,439.9245,22042.0
2023-10-13 11:40:00,451.0,451.78,450.67,451.77,23551.0,439.8269,440.5876,439.5051,440.5779,23551.0
2023-10-13 11:50:00,452.02,452.47,451.24,452.15,11466.0,440.8217,441.2605,440.061,440.9484,11466.0
2023-10-13 12:00:00,451.96,453.65,451.95,453.22,14087.0,440.7632,442.4113,440.7534,441.9919,14087.0
2023-10-13 12:10:00,453.11,453.93,452.83,453.2,26962.0,441.8847,442.6843,441.6116,441.9724,26962.0
2023-10-13 12:20:00,453.31,453.97,452.96,453.96,16556.0,442.0797,442.7234,441.7384,442.7136,16556.0
2023-10-13 12:30:00,453.69,455.33,453.68,454.89,10794.0,442.4503,444.0497,442.4405,443.6206,10794.0
2023-10-13 12:40:00,454.99,455.25,454.56,454.56,18739.0,443.7181,443.9716,443.2987,443.2987,18739.0
2023-10-13 12:50:00,454.04,454.04,452.64,452.81,14135.0,442.7916,442.7916,441.4263,441.5921,14135.0
2023-10-13 13:00:00,452.81,452.99,452.41,452.84,16424.0,441.5921,441.7676,441.202,441.6214,16424.0
2023-10-13 13:10:00,452.89,453.87,452.47,453.78,9742.0,441.6701,442.6258,441.2605,442.5381,9742.0
2023-10-13 13:20:00,453.84,453.84,452.82,452.86,6873.0,442.5966,442.5966,441.6018,441.6409,6873.0
2023-10-13 13:30:00,452.86,453.07,452.62,452.83,7247.0,441.6409,441.8457,441.4068,441.6116,7247.0
2023-10-13 13:40:00,452.98,454.65,452.98,454.6,10848.0,441.7579,443.3865,441.7579,443.3378,10848.0
2023-10-13 13:50:00,454.57,454.84,454.24,454.34,11516.0,443.3085,443.5718,442.9867,443.0842,11516.0
2023-10-13 14:00:00,454.34,455.25,454.18,455.25,10589.0,443.0842,443.9716,442.9282,443.9716,10589.0
2023-10-13 14:10:00,455.03,455.05,454.46,454.69,7446.0,443.7571,443.7766,443.2012,443.4255,7446.0
2023-10-13 14:20:00,454.52,454.66,453.8,453.8,12628.0,443.2597,443.3963,442.5576,442.5576,12628.0
2023-10-13 14:30:00,453.67,453.83,452.9,453.0,7200.0,442.4308,442.5868,441.6799,441.7774,7200.0
2023-10-13 14:40:00,452.84,452.92,451.98,452.24,6875.0,441.6214,441.6994,440.7827,441.0362,6875.0
2023-10-13 14:50:00,452.16,452.87,452.05,452.62,10294.0,440.9582,441.6506,440.8509,441.4068,10294.0
2023-10-13 15:00:00,452.69,452.89,452.24,452.54,9623.0,441.4751,441.6701,441.0362,441.3288,9623.0
2023-10-13 15:10:00,452.56,454.09,452.43,453.53,9388.0,441.3483,442.8404,441.2215,442.2943,9388.0
2023-10-13 15:20:00,453.61,453.71,452.71,453.12,15391.0,442.3723,442.4698,441.4946,441.8944,15391.0
2023-10-13 15:30:00,453.13,453.76,452.58,452.58,11757.0,441.9042,442.5186,441.3678,441.3678,11757.0
2023-10-13 15:40:00,452.47,452.8,451.85,452.8,16146.0,441.2605,441.5823,440.6559,441.5823,16146.0
2023-10-13 15:50:00,452.85,454.13,452.49,454.12,88998.0,441.6311,442.8794,441.28,442.8696,88998.0
2023-10-16 09:30:00,436.0,455.98,435.99,455.98,166876.0,425.1985,444.6836,425.1888,444.6836,166876.0
2023-10-16 09:40:00,455.94,464.09,455.6,464.09,72465.0,444.6446,452.5926,444.313,452.5926,72465.0
2023-10-16 09:50:00,463.78,466.64,459.67,460.11,100556.0,452.2903,455.0795,448.2821,448.7112,100556.0
2023-10-16 10:00:00,460.64,462.39,458.08,461.2,94900.0,449.2281,450.9348,446.7315,449.7742,94900.0
2023-10-16 10:10:00,461.04,463.35,460.44,461.77,72327.0,449.6182,451.871,449.0331,450.3301,72327.0
2023-10-16 10:20:00,461.75,462.2,457.4,457.75,39301.0,450.3106,450.7495,446.0684,446.4097,39301.0
2023-10-16 10:30:00,457.65,462.48,457.62,462.27,90769.0,446.3122,451.0225,446.2829,450.8177,90769.0
2023-10-16 10:40:00,462.45,465.15,462.45,464.54,38277.0,450.9933,453.6264,450.9933,453.0315,38277.0
2023-10-16 10:50:00,464.62,465.7,463.9,465.0,37835.0,453.1095,454.1628,452.4074,453.4801,37835.0
2023-10-16 11:00:00,465.0,465.25,462.23,462.7,28456.0,453.4801,453.7239,450.7787,451.2371,28456.0
2023-10-16 11:10:00,462.89,465.1,462.41,464.8,32625.0,451.4224,453.5776,450.9543,453.2851,32625.0
2023-10-16 11:20:00,464.57,465.6,464.09,464.54,20329.0,453.0608,454.0652,452.5926,453.0315,20329.0
2023-10-16 11:30:00,464.32,465.34,464.14,464.22,21217.0,452.8169,453.8117,452.6414,452.7194,21217.0
2023-10-16 11:40:00,464.41,467.11,464.13,467.11,34906.0,452.9047,455.5378,452.6317,455.5378,34906.0
2023-10-16 11:50:00,467.4,469.79,466.92,469.19,64982.0,455.8206,458.1514,455.3525,457.5663,64982.0
2023-10-16 12:00:00,469.19,469.21,467.75,468.63,31814.0,457.5663,457.5858,456.162,457.0202,31814.0
2023-10-16 12:10:00,468.61,468.97,467.69,468.56,46599.0,457.0007,457.3517,456.1035,456.9519,46599.0
2023-10-16 12:20:00,468.69,469.26,467.8,468.0,28126.0,457.0787,457.6346,456.2107,456.4058,28126.0
2023-10-16 12:30:00,468.0,469.05,467.91,468.59,22291.0,456.4058,457.4298,456.318,456.9812,22291.0
2023-10-16 12:40:00,468.25,468.28,466.49,467.39,31190.0,456.6496,456.6788,454.9332,455.8109,31190.0
2023-10-16 12:50:00,467.22,468.63,467.17,468.09,24933.0,455.6451,457.0202,455.5963,456.4935,24933.0
2023-10-16 13:00:00,467.83,468.13,467.53,468.02,15970.0,456.24,456.5326,455.9474,456.4253,15970.0
2023-10-16 13:10:00,467.9,468.84,467.86,467.86,13332.0,456.3083,457.225,456.2692,456.2692,13332.0
2023-10-16 13:20:00,467.84,468.05,466.52,467.67,26828.0,456.2497,456.4545,454.9624,456.084,26828.0
2023-10-16 13:30:00,468.11,468.27,466.85,467.3,17132.0,456.5131,456.6691,455.2843,455.7231,17132.0
2023-10-16 13:40:00,467.23,467.73,466.68,466.92,16753.0,455.6549,456.1425,455.1185,455.3525,16753.0
2023-10-16 13:50:00,466.92,467.25,466.24,467.04,18461.0,455.3525,455.6744,454.6894,455.4696,18461.0
2023-10-16 14:00:00,467.07,467.27,466.0,467.27,23872.0,455.4988,455.6939,454.4553,455.6939,23872.0
2023-10-16 14:10:00,467.32,467.46,466.05,466.13,21697.0,455.7426,455.8792,454.5041,454.5821,21697.0
2023-10-16 14:20:00,466.13,466.13,465.26,465.42,18998.0,454.5821,454.5821,453.7337,453.8897,18998.0
2023-10-16 14:30:00,465.41,465.84,464.75,464.78,17826.0,453.8799,454.2993,453.2363,453.2656,17826.0
2023-10-16 14:40:00,464.73,464.89,464.54,464.59,14427.0,453.2168,453.3728,453.0315,453.0803,14427.0
2023-10-16 14:50:00,464.54,465.35,464.28,464.75,20017.0,453.0315,453.8214,452.7779,453.2363,20017.0
2023-10-16 15:00:00,464.55,465.05,464.33,464.45,20558.0,453.0412,453.5289,452.8267,452.9437,20558.0
2023-10-16 15:10:00,464.36,464.61,463.95,463.96,21792.0,452.856,453.0998,452.4561,452.4659,21792.0
2023-10-16 15:20:00,464.05,464.12,462.97,464.0,18619.0,452.5536,452.6219,451.5004,452.5049,18619.0
2023-10-16 15:30:00,463.75,463.96,462.58,462.6,29824.0,452.2611,452.4659,451.1201,451.1396,29824.0
2023-10-16 15:40:00,462.59,463.0,462.05,462.59,59746.0,451.1298,451.5296,450.6032,451.1298,59746.0
2023-10-16 15:50:00,462.46,462.93,462.22,462.28,216738.0,451.003,451.4614,450.769,450.8275,216738.0
2023-10-17 09:30:00,463.1,464.52,461.32,461.84,39843.0,451.6272,453.012,449.8913,450.3984,39843.0
2023-10-17 09:40:00,461.35,465.63,461.35,465.63,47340.0,449.9205,454.0945,449.9205,454.0945,47340.0
2023-10-17 09:50:00,465.37,467.06,464.37,464.4,14930.0,453.8409,455.4891,452.8657,452.895,14930.0
2023-10-17 10:00:00,464.59,465.16,463.58,463.62,35264.0,453.0803,453.6361,452.0953,452.1343,35264.0
2023-10-17 10:10:00,463.65,465.2,463.45,464.91,20161.0,452.1635,453.6751,451.9685,453.3923,20161.0
2023-10-17 10:20:00,464.9,465.87,464.88,465.65,16190.0,453.3826,454.3285,453.3631,454.114,16190.0
2023-10-17 10:30:00,465.98,466.41,465.86,466.14,8919.0,454.4358,454.8552,454.3188,454.5919,8919.0
2023-10-17 10:40:00,466.37,467.69,466.27,467.46,24160.0,454.8162,456.1035,454.7186,455.8792,24160.0
2023-10-17 10:50:00,467.35,468.82,467.26,468.58,11013.0,455.7719,457.2055,455.6841,456.9714,11013.0
2023-10-17 11:00:00,468.6,468.6,468.02,468.2,5495.0,456.9909,456.9909,456.4253,456.6008,5495.0
2023-10-17 11:10:00,468.21,470.38,468.21,470.37,20956.0,456.6106,458.7268,456.6106,458.7171,20956.0
2023-10-17 11:20:00,470.23,470.53,468.93,469.71,10435.0,458.5805,458.8731,457.3127,458.0734,10435.0
2023-10-17 11:30:00,469.52,470.34,469.29,469.83,10681.0,457.8881,458.6878,457.6638,458.1904,10681.0
2023-10-17 11:40:00,469.82,471.36,469.78,471.22,15462.0,458.1807,459.6825,458.1417,459.546,15462.0
2023-10-17 11:50:00,471.23,471.72,469.64,470.35,31784.0,459.5558,460.0336,458.0051,458.6976,31784.0
2023-10-17 12:00:00,470.35,470.47,469.05,469.19,19308.0,458.6976,458.8146,457.4298,457.5663,19308.0
2023-10-17 12:10:00,469.25,469.3,467.99,468.61,6085.0,457.6248,457.6736,456.396,457.0007,6085.0
2023-10-17 12:20:00,468.52,468.84,467.53,468.81,14718.0,456.9129,457.225,455.9474,457.1957,14718.0
2023-10-17 12:30:00,468.81,468.95,467.54,467.85,10475.0,457.1957,457.3322,455.9572,456.2595,10475.0
2023-10-17 12:40:00,468.0,468.06,466.17,466.36,15744.0,456.4058,456.4643,454.6211,454.8064,15744.0
2023-10-17 12:50:00,466.32,466.78,465.95,466.62,13314.0,454.7674,455.216,454.4066,455.06,13314.0
2023-10-17 13:00:00,466.79,467.29,466.44,467.18,7489.0,455.2258,455.7134,454.8844,455.6061,7489.0
2023-10-17 13:10:00,467.21,467.45,466.72,467.44,11433.0,455.6354,455.8694,455.1575,455.8597,11433.0
2023-10-17 13:20:00,467.34,467.36,466.35,466.62,9278.0,455.7621,455.7816,454.7967,455.06,9278.0
2023-10-17 13:30:00,466.87,466.87,466.1,466.55,10772.0,455.3038,455.3038,454.5528,454.9917,10772.0
2023-10-17 13:40:00,466.56,466.65,465.29,466.36,10019.0,455.0015,455.0892,453.7629,454.8064,10019.0
2023-10-17 13:50:00,466.21,466.48,464.76,464.83,7749.0,454.6601,454.9234,453.246,453.3143,7749.0
2023-10-17 14:00:00,464.94,465.62,464.75,465.19,12181.0,453.4216,454.0847,453.2363,453.6654,12181.0
2023-10-17 14:10:00,465.11,465.27,464.62,464.68,6811.0,453.5874,453.7434,453.1095,453.168,6811.0
2023-10-17 14:20:00,464.66,465.09,464.36,464.74,8214.0,453.1485,453.5679,452.856,453.2265,8214.0
2023-10-17 14:30:00,464.72,464.72,463.91,464.66,11109.0,453.207,453.207,452.4171,453.1485,11109.0
2023-10-17 14:40:00,464.67,465.02,464.23,464.42,8763.0,453.1583,453.4996,452.7292,452.9145,8763.0
2023-10-17 14:50:00,464.25,464.71,463.78,464.0,15836.0,452.7487,453.1973,452.2903,452.5049,15836.0
2023-10-17 15:00:00,463.94,465.49,463.85,465.31,11040.0,452.4464,453.958,452.3586,453.7824,11040.0
2023-10-17 15:10:00,465.41,465.92,465.38,465.54,12316.0,453.8799,454.3773,453.8507,454.0067,12316.0
2023-10-17 15:20:00,465.52,466.06,465.43,465.9,12042.0,453.9872,454.5138,453.8994,454.3578,12042.0
2023-10-17 15:30:00,465.88,466.18,465.39,465.79,29768.0,454.3383,454.6309,453.8604,454.2505,29768.0
2023-10-17 15:40:00,465.78,466.33,465.67,465.9,38516.0,454.2408,454.7772,454.1335,454.3578,38516.0
2023-10-17 15:50:00,465.81,466.5,465.43,465.5,93500.0,454.27,454.9429,453.8994,453.9677,93500.0
2023-10-18 09:30:00,480.97,482.5,468.2,477.7,128989.0,469.0545,470.5466,456.6008,465.8655,128989.0
2023-10-18 09:40:00,477.7,481.56,476.28,480.41,47718.0,465.8655,469.6298,464.4807,468.5083,47718.0
2023-10-18 09:50:00,479.93,479.93,471.75,472.45,47464.0,468.0402,468.0402,460.0629,460.7455,47464.0
2023-10-18 10:00:00,473.43,474.26,470.45,471.01,25328.0,461.7013,462.5107,458.7951,459.3412,25328.0
2023-10-18 10:10:00,471.12,472.25,469.32,470.5,27702.0,459.4485,460.5505,457.6931,458.8438,27702.0
2023-10-18 10:20:00,470.04,470.04,466.24,466.26,32726.0,458.3952,458.3952,454.6894,454.7089,32726.0
2023-10-18 10:30:00,466.16,467.25,463.73,464.0,23226.0,454.6114,455.6744,452.2416,452.5049,23226.0
2023-10-18 10:40:00,464.0,471.0,463.33,471.0,39566.0,452.5049,459.3315,451.8515,459.3315,39566.0
2023-10-18 10:50:00,470.75,471.27,466.52,467.79,46580.0,459.0877,459.5948,454.9624,456.201,46580.0
2023-10-18 11:00:00,467.81,467.93,465.28,467.16,17978.0,456.2205,456.3375,453.7532,455.5866,17978.0
2023-10-18 11:10:00,466.91,466.91,464.59,465.9,12880.0,455.3428,455.3428,453.0803,454.3578,12880.0
2023-10-18 11:20:00,466.57,468.34,466.31,466.31,6552.0,455.0112,456.7374,454.7576,454.7576,6552.0
2023-10-18 11:30:00,466.86,468.15,466.01,467.93,7612.0,455.294,456.5521,454.4651,456.3375,7612.0
2023-10-18 11:40:00,467.35,467.36,465.77,466.13,15466.0,455.7719,455.7816,454.231,454.5821,15466.0
2023-10-18 11:50:00,466.41,466.79,465.03,465.04,9914.0,454.8552,455.2258,453.5094,453.5191,9914.0
2023-10-18 12:00:00,465.35,465.81,464.55,464.86,13636.0,453.8214,454.27,453.0412,453.3436,13636.0
2023-10-18 12:10:00,464.58,465.97,463.94,465.06,23078.0,453.0705,454.4261,452.4464,453.5386,23078.0
2023-10-18 12:20:00,465.1,465.52,464.65,465.29,4210.0,453.5776,453.9872,453.1388,453.7629,4210.0
2023-10-18 12:30:00,465.52,466.42,465.39,466.42,7468.0,453.9872,454.8649,453.8604,454.8649,7468.0
2023-10-18 12:40:00,466.35,466.9,465.47,466.39,7932.0,454.7967,455.333,453.9385,454.8357,7932.0
2023-10-18 12:50:00,466.42,467.69,466.2,466.47,21056.0,454.8649,456.1035,454.6504,454.9137,21056.0
2023-10-18 13:00:00,466.2,469.39,466.09,469.39,10954.0,454.6504,457.7613,454.5431,457.7613,10954.0
2023-10-18 13:10:00,469.12,469.39,468.02,468.71,10721.0,457.498,457.7613,456.4253,457.0982,10721.0
2023-10-18 13:20:00,468.68,469.26,467.47,467.47,9420.0,457.0689,457.6346,455.8889,455.8889,9420.0
2023-10-18 13:30:00,467.78,468.21,466.86,467.2,13012.0,456.1912,456.6106,455.294,455.6256,13012.0
2023-10-18 13:40:00,466.65,468.96,466.65,468.96,9709.0,455.0892,457.342,455.0892,457.342,9709.0
2023-10-18 13:50:00,468.92,470.45,468.91,469.9,13110.0,457.303,458.7951,457.2932,458.2587,13110.0
2023-10-18 14:00:00,470.14,471.19,470.14,471.1,13730.0,458.4928,459.5167,458.4928,459.429,13730.0
2023-10-18 14:10:00,470.89,471.16,469.9,470.62,55126.0,459.2242,459.4875,458.2587,458.9609,55126.0
2023-10-18 14:20:00,470.65,470.75,469.53,469.71,23604.0,458.9901,459.0877,457.8979,458.0734,23604.0
2023-10-18 14:30:00,469.71,470.22,469.57,470.08,25726.0,458.0734,458.5708,457.9369,458.4342,25726.0
2023-10-18 14:40:00,470.0,470.48,469.86,470.35,15702.0,458.3562,458.8243,458.2197,458.6976,15702.0
2023-10-18 14:50:00,470.16,471.38,469.88,470.74,25120.0,458.5123,459.702,458.2392,459.0779,25120.0
2023-10-18 15:00:00,470.58,470.78,469.93,470.65,26029.0,458.9219,459.1169,458.288,458.9901,26029.0
2023-10-18 15:10:00,470.5,471.53,470.48,471.16,22620.0,458.8438,459.8483,458.8243,459.4875,22620.0
2023-10-18 15:20:00,471.28,471.85,470.03,470.49,28675.0,459.6045,460.1604,458.3855,458.8341,28675.0
2023-10-18 15:30:00,470.5,471.48,470.41,471.17,32521.0,458.8438,459.7996,458.7561,459.4972,32521.0
2023-10-18 15:40:00,471.05,471.36,468.95,469.57,75727.0,459.3802,459.6825,457.3322,457.9369,75727.0
2023-10-18 15:50:00,469.65,470.38,469.2,469.31,136468.0,458.0149,458.7268,457.5761,457.6833,136468.0
2023-10-19 09:30:00,468.39,473.23,466.82,471.08,27575.0,456.7861,461.5062,455.255,459.4095,27575.0
2023-10-19 09:40:00,470.86,471.88,470.09,470.62,20814.0,459.1949,460.1897,458.444,458.9609,20814.0
2023-10-19 09:50:00,470.64,470.64,467.56,468.28,24905.0,458.9804,458.9804,455.9767,456.6788,24905.0
2023-10-19 10:00:00,468.42,469.0,465.28,465.28,14663.0,456.8154,457.381,453.7532,453.7532,14663.0
2023-10-19 10:10:00,465.69,465.69,463.17,464.41,20399.0,454.153,454.153,451.6954,452.9047,20399.0
2023-10-19 10:20:00,464.4,466.5,464.32,465.93,12618.0,452.895,454.9429,452.8169,454.3871,12618.0
2023-10-19 10:30:00,465.92,466.17,464.28,464.88,9343.0,454.3773,454.6211,452.7779,453.3631,9343.0
2023-10-19 10:40:00,464.88,465.71,463.69,463.96,12743.0,453.3631,454.1725,452.2026,452.4659,12743.0
2023-10-19 10:50:00,464.01,464.46,463.55,464.46,12759.0,452.5146,452.9535,452.066,452.9535,12759.0
2023-10-19 11:00:00,464.33,464.7,463.11,464.56,12363.0,452.8267,453.1875,451.6369,453.051,12363.0
2023-10-19 11:10:00,464.66,465.56,464.4,464.71,7385.0,453.1485,454.0262,452.895,453.1973,7385.0
2023-10-19 11:20:00,464.71,465.05,464.04,464.54,13324.0,453.1973,453.5289,452.5439,453.0315,13324.0
2023-10-19 11:30:00,464.48,465.47,464.41,465.12,10820.0,452.973,453.9385,452.9047,453.5971,10820.0
2023-10-19 11:40:00,465.3,466.75,465.3,466.28,15786.0,453.7727,455.1867,453.7727,454.7284,15786.0
2023-10-19 11:50:00,466.49,466.77,465.79,466.19,9475.0,454.9332,455.2063,454.2505,454.6406,9475.0
2023-10-19 12:00:00,466.09,467.73,464.88,467.31,33384.0,454.5431,456.1425,453.3631,455.7329,33384.0
2023-10-19 12:10:00,467.35,468.22,467.14,468.22,9492.0,455.7719,456.6203,455.5671,456.6203,9492.0
2023-10-19 12:20:00,468.48,468.48,465.69,465.69,12301.0,456.8739,456.8739,454.153,454.153,12301.0
2023-10-19 12:30:00,465.75,466.59,464.76,465.19,10982.0,454.2115,455.0307,453.246,453.6654,10982.0
2023-10-19 12:40:00,465.41,467.96,465.32,467.95,7360.0,453.8799,456.3668,453.7922,456.357,7360.0
2023-10-19 12:50:00,467.97,469.64,467.49,468.7,11943.0,456.3765,458.0051,455.9084,457.0884,11943.0
2023-10-19 13:00:00,468.92,469.45,468.01,468.54,9166.0,457.303,457.8199,456.4155,456.9324,9166.0
2023-10-19 13:10:00,468.24,468.43,467.38,467.78,7967.0,456.6398,456.8251,455.8011,456.1912,7967.0
2023-10-19 13:20:00,467.97,468.15,467.25,468.05,8200.0,456.3765,456.5521,455.6744,456.4545,8200.0
2023-10-19 13:30:00,468.2,468.4,466.63,466.94,12677.0,456.6008,456.7959,455.0697,455.372,12677.0
2023-10-19 13:40:00,466.74,466.91,465.56,465.56,7279.0,455.177,455.3428,454.0262,454.0262,7279.0
2023-10-19 13:50:00,465.59,465.97,465.28,465.65,7874.0,454.0555,454.4261,453.7532,454.114,7874.0
2023-10-19 14:00:00,465.4,466.02,464.67,464.96,7569.0,453.8702,454.4748,453.1583,453.4411,7569.0
2023-10-19 14:10:00,465.01,465.3,464.14,464.15,7404.0,453.4899,453.7727,452.6414,452.6512,7404.0
2023-10-19 14:20:00,464.14,464.34,463.55,463.78,11354.0,452.6414,452.8365,452.066,452.2903,11354.0
2023-10-19 14:30:00,463.69,463.69,462.14,462.27,10680.0,452.2026,452.2026,450.691,450.8177,10680.0
2023-10-19 14:40:00,462.29,462.29,461.12,461.18,13153.0,450.8372,450.8372,449.6962,449.7547,13153.0
2023-10-19 14:50:00,461.46,461.73,460.63,461.31,27484.0,450.0278,450.2911,449.2184,449.8815,27484.0
2023-10-19 15:00:00,461.19,461.64,460.79,460.89,11600.0,449.7645,450.2033,449.3744,449.4719,11600.0
2023-10-19 15:10:00,460.89,461.89,460.68,461.85,14682.0,449.4719,450.4471,449.2671,450.4081,14682.0
2023-10-19 15:20:00,461.96,462.17,461.72,462.16,9625.0,450.5154,450.7202,450.2814,450.7105,9625.0
2023-10-19 15:30:00,462.41,463.15,462.1,462.85,16987.0,450.9543,451.6759,450.6519,451.3834,16987.0
2023-10-19 15:40:00,462.73,463.7,462.23,463.7,28701.0,451.2663,452.2123,450.7787,452.2123,28701.0
2023-10-19 15:50:00,463.8,464.67,462.9,462.91,116705.0,452.3098,453.1583,451.4321,451.4419,116705.0
2023-10-20 09:30:00,463.75,464.13,460.52,460.58,75133.0,452.2611,452.6317,449.1111,449.1696,75133.0
2023-10-20 09:40:00,460.18,461.27,457.21,457.86,10212.0,448.7795,449.8425,445.8831,446.517,10212.0
2023-10-20 09:50:00,458.07,458.56,457.18,457.97,14147.0,446.7218,447.1996,445.8538,446.6243,14147.0
2023-10-20 10:00:00,457.3,457.85,457.0,457.04,10421.0,445.9709,446.5072,445.6783,445.7173,10421.0
2023-10-20 10:10:00,457.1,458.5,457.05,457.49,10410.0,445.7758,447.1411,445.7271,446.1562,10410.0
2023-10-20 10:20:00,457.32,457.93,456.38,456.72,11815.0,445.9904,446.5853,445.0737,445.4052,11815.0
2023-10-20 10:30:00,456.47,457.81,456.47,457.11,9835.0,445.1614,446.4682,445.1614,445.7856,9835.0
2023-10-20 10:40:00,457.04,457.87,456.06,457.65,17367.0,445.7173,446.5267,444.7616,446.3122,17367.0
2023-10-20 10:50:00,457.77,458.33,457.05,457.52,13591.0,446.4292,446.9753,445.7271,446.1854,13591.0
2023-10-20 11:00:00,457.74,459.06,457.59,457.95,16852.0,446.4,447.6873,446.2537,446.6048,16852.0
2023-10-20 11:10:00,458.11,458.11,456.32,456.49,12402.0,446.7608,446.7608,445.0151,445.1809,12402.0
2023-10-20 11:20:00,456.65,457.44,456.31,456.48,15890.0,445.337,446.1074,445.0054,445.1712,15890.0
2023-10-20 11:30:00,456.55,456.55,455.34,455.99,11591.0,445.2394,445.2394,444.0594,444.6933,11591.0
2023-10-20 11:40:00,456.0,456.49,455.4,455.74,17756.0,444.7031,445.1809,444.1179,444.4495,17756.0
2023-10-20 11:50:00,455.96,456.72,455.94,456.15,7539.0,444.6641,445.4052,444.6446,444.8494,7539.0
2023-10-20 12:00:00,456.3,456.54,455.65,456.54,6538.0,444.9956,445.2297,444.3617,445.2297,6538.0
2023-10-20 12:10:00,456.6,456.6,455.61,455.74,6112.0,445.2882,445.2882,444.3227,444.4495,6112.0
2023-10-20 12:20:00,455.9,458.04,455.88,457.32,8187.0,444.6055,446.6925,444.586,445.9904,8187.0
2023-10-20 12:30:00,457.33,457.99,457.33,457.99,5422.0,446.0001,446.6438,446.0001,446.6438,5422.0
2023-10-20 12:40:00,458.19,458.29,457.61,458.21,3119.0,446.8388,446.9363,446.2732,446.8583,3119.0
2023-10-20 12:50:00,458.21,459.06,457.69,458.87,9144.0,446.8583,447.6873,446.3512,447.502,9144.0
2023-10-20 13:00:00,458.7,458.86,457.13,457.13,7532.0,447.3362,447.4922,445.8051,445.8051,7532.0
2023-10-20 13:10:00,457.19,458.79,457.17,458.75,14055.0,445.8636,447.4239,445.8441,447.3849,14055.0
2023-10-20 13:20:00,458.44,458.49,457.27,457.6,10255.0,447.0826,447.1314,445.9416,446.2634,10255.0
2023-10-20 13:30:00,457.51,457.92,456.96,457.09,8499.0,446.1757,446.5755,445.6393,445.7661,8499.0
2023-10-20 13:40:00,457.17,457.55,456.68,456.78,6059.0,445.8441,446.2147,445.3662,445.4637,6059.0
2023-10-20 13:50:00,456.72,456.76,455.6,456.5,8911.0,445.4052,445.4442,444.313,445.1907,8911.0
2023-10-20 14:00:00,456.52,456.54,455.73,455.99,11548.0,445.2102,445.2297,444.4398,444.6933,11548.0
2023-10-20 14:10:00,456.02,456.02,455.02,455.38,12154.0,444.7226,444.7226,443.7473,444.0984,12154.0
2023-10-20 14:20:00,455.31,455.6,454.89,455.53,8415.0,444.0302,444.313,443.6206,444.2447,8415.0
2023-10-20 14:30:00,455.59,456.92,455.32,456.2,7796.0,444.3032,445.6003,444.0399,444.8981,7796.0
2023-10-20 14:40:00,456.07,456.47,456.04,456.28,10066.0,444.7713,445.1614,444.7421,444.9761,10066.0
2023-10-20 14:50:00,456.23,456.66,455.92,456.02,9107.0,444.9274,445.3467,444.625,444.7226,9107.0
2023-10-20 15:00:00,456.1,456.1,455.09,455.09,8083.0,444.8006,444.8006,443.8156,443.8156,8083.0
2023-10-20 15:10:00,455.06,455.5,454.45,455.5,14911.0,443.7864,444.2155,443.1915,444.2155,14911.0
2023-10-20 15:20:00,455.77,455.77,454.26,455.15,15218.0,444.4788,444.4788,443.0062,443.8741,15218.0
2023-10-20 15:30:00,455.27,455.63,454.99,455.19,19920.0,443.9912,444.3422,443.7181,443.9131,19920.0
2023-10-20 15:40:00,454.85,454.98,454.24,454.58,25740.0,443.5816,443.7083,442.9867,443.3182,25740.0
2023-10-20 15:50:00,454.53,454.98,453.54,453.78,84461.0,443.2695,443.7083,442.304,442.5381,84461.0
2023-10-23 09:30:00,453.1,454.75,449.56,449.77,14556.0,441.8749,443.484,438.4226,438.6274,14556.0
2023-10-23 09:40:00,450.34,450.42,449.12,449.28,14604.0,439.1833,439.2613,437.9935,438.1495,14604.0
2023-10-23 09:50:00,449.26,450.85,448.5,450.62,24040.0,438.13,439.6807,437.3889,439.4564,24040.0
2023-10-23 10:00:00,450.64,450.64,450.15,450.21,8130.0,439.4759,439.4759,438.998,439.0565,8130.0
2023-10-23 10:10:00,450.53,450.55,449.56,449.56,12987.0,439.3686,439.3881,438.4226,438.4226,12987.0
2023-10-23 10:20:00,449.71,450.68,449.5,449.5,19267.0,438.5689,439.5149,438.3641,438.3641,19267.0
2023-10-23 10:30:00,449.23,449.59,448.71,449.05,11422.0,438.1008,438.4519,437.5937,437.9252,11422.0
2023-10-23 10:40:00,449.06,449.41,447.98,447.98,19738.0,437.935,438.2763,436.8818,436.8818,19738.0
2023-10-23 10:50:00,448.06,448.88,447.58,447.81,18214.0,436.9598,437.7595,436.4917,436.716,18214.0
2023-10-23 11:00:00,447.81,447.81,446.37,446.5,7063.0,436.716,436.716,435.3116,435.4384,7063.0
2023-10-23 11:10:00,446.5,447.0,445.83,445.94,34266.0,435.4384,435.926,434.785,434.8923,34266.0
2023-10-23 11:20:00,445.83,447.57,445.18,445.62,46601.0,434.785,436.4819,434.1511,434.5802,46601.0
2023-10-23 11:30:00,445.63,446.31,445.28,445.53,10250.0,434.59,435.2531,434.2486,434.4925,10250.0
2023-10-23 11:40:00,445.5,445.62,444.46,444.47,10526.0,434.4632,434.5802,433.449,433.4587,10526.0
2023-10-23 11:50:00,444.79,446.01,444.71,445.75,8047.0,433.7708,434.9606,433.6928,434.707,8047.0
2023-10-23 12:00:00,445.86,446.22,445.6,445.81,5175.0,434.8143,435.1654,434.5607,434.7655,5175.0
2023-10-23 12:10:00,445.81,445.81,444.61,444.74,9561.0,434.7655,434.7655,433.5952,433.722,9561.0
2023-10-23 12:20:00,444.5,445.47,444.25,445.37,10324.0,433.488,434.4339,433.2442,434.3364,10324.0
2023-10-23 12:30:00,445.26,446.32,445.26,445.59,7422.0,434.2291,435.2629,434.2291,434.551,7422.0
2023-10-23 12:40:00,445.92,446.09,445.54,445.76,5226.0,434.8728,435.0386,434.5022,434.7168,5226.0
2023-10-23 12:50:00,445.77,446.65,445.64,446.64,5158.0,434.7265,435.5847,434.5997,435.575,5158.0
2023-10-23 13:00:00,446.69,447.1,446.64,446.87,6273.0,435.6237,436.0236,435.575,435.7993,6273.0
2023-10-23 13:10:00,446.87,446.9,445.32,445.32,6994.0,435.7993,435.8285,434.2877,434.2877,6994.0
2023-10-23 13:20:00,445.32,445.44,444.85,445.23,10106.0,434.2877,434.4047,433.8293,434.1999,10106.0
2023-10-23 13:30:00,445.07,446.81,445.07,446.53,10060.0,434.0438,435.7407,434.0438,435.4677,10060.0
2023-10-23 13:40:00,446.36,447.36,446.36,447.36,8634.0,435.3019,436.2771,435.3019,436.2771,8634.0
2023-10-23 13:50:00,447.2,448.97,447.15,448.79,25923.0,436.1211,437.8472,436.0723,437.6717,25923.0
2023-10-23 14:00:00,448.42,450.69,448.24,450.23,56455.0,437.3109,439.5246,437.1353,439.076,56455.0
2023-10-23 14:10:00,450.01,450.4,449.3,449.36,25799.0,438.8615,439.2418,438.1691,438.2276,25799.0
2023-10-23 14:20:00,449.26,449.92,449.17,449.67,17763.0,438.13,438.7737,438.0423,438.5299,17763.0
2023-10-23 14:30:00,449.71,449.82,448.49,449.15,20552.0,438.5689,438.6762,437.3791,438.0228,20552.0
2023-10-23 14:40:00,449.56,449.82,448.98,449.3,9501.0,438.4226,438.6762,437.857,438.1691,9501.0
2023-10-23 14:50:00,449.38,450.24,449.13,450.24,19299.0,438.2471,439.0858,438.0033,439.0858,19299.0
2023-10-23 15:00:00,450.34,451.09,450.2,450.98,18752.0,439.1833,439.9147,439.0468,439.8074,18752.0
2023-10-23 15:10:00,450.95,451.0,449.06,449.85,16614.0,439.7782,439.8269,437.935,438.7054,16614.0
2023-10-23 15:20:00,449.57,449.57,448.13,448.73,20044.0,438.4324,438.4324,437.028,437.6132,20044.0
2023-10-23 15:30:00,448.73,449.89,448.72,449.45,29777.0,437.6132,438.7444,437.6034,438.3153,29777.0
2023-10-23 15:40:00,449.34,450.89,449.09,450.76,44802.0,438.2081,439.7197,437.9643,439.5929,44802.0
2023-10-23 15:50:00,450.57,452.04,450.56,451.5,193310.0,439.4076,440.8412,439.3978,440.3145,193310.0
2023-10-24 09:30:00,452.04,460.44,452.04,459.33,40790.0,440.8412,449.0331,440.8412,447.9506,40790.0
2023-10-24 09:40:00,459.13,460.47,458.04,459.07,13491.0,447.7555,449.0623,446.6925,447.697,13491.0
2023-10-24 09:50:00,459.22,461.06,459.13,460.85,19978.0,447.8433,449.6377,447.7555,449.4329,19978.0
2023-10-24 10:00:00,461.0,461.18,458.86,460.47,30792.0,449.5792,449.7547,447.4922,449.0623,30792.0
2023-10-24 10:10:00,460.42,460.7,457.79,459.92,44507.0,449.0136,449.2866,446.4487,448.526,44507.0
2023-10-24 10:20:00,460.0,461.09,459.24,459.94,14100.0,448.604,449.667,447.8628,448.5455,14100.0
2023-10-24 10:30:00,459.57,460.15,457.31,458.06,23748.0,448.1846,448.7503,445.9806,446.712,23748.0
2023-10-24 10:40:00,458.17,458.71,457.85,458.06,10413.0,446.8193,447.3459,446.5072,446.712,10413.0
2023-10-24 10:50:00,458.4,458.77,458.04,458.4,13016.0,447.0436,447.4044,446.6925,447.0436,13016.0
2023-10-24 11:00:00,458.41,459.22,458.3,458.75,13134.0,447.0534,447.8433,446.9461,447.3849,13134.0
2023-10-24 11:10:00,458.59,459.18,458.35,459.08,14312.0,447.2289,447.8043,446.9948,447.7068,14312.0
2023-10-24 11:20:00,459.24,459.24,458.39,458.69,8536.0,447.8628,447.8628,447.0339,447.3264,8536.0
2023-10-24 11:30:00,458.62,458.81,458.35,458.7,11593.0,447.2582,447.4435,446.9948,447.3362,11593.0
2023-10-24 11:40:00,458.86,458.97,458.01,458.21,13309.0,447.4922,447.5995,446.6633,446.8583,13309.0
2023-10-24 11:50:00,458.21,458.21,457.03,457.03,11500.0,446.8583,446.8583,445.7075,445.7075,11500.0
2023-10-24 12:00:00,457.39,457.55,454.43,455.08,13126.0,446.0586,446.2147,443.172,443.8059,13126.0
2023-10-24 12:10:00,455.08,455.08,453.81,453.92,8076.0,443.8059,443.8059,442.5673,442.6746,8076.0
2023-10-24 12:20:00,454.03,454.03,452.81,453.05,27648.0,442.7819,442.7819,441.5921,441.8261,27648.0
2023-10-24 12:30:00,453.23,453.9,453.21,453.46,9150.0,442.0017,442.6551,441.9822,442.226,9150.0
2023-10-24 12:40:00,453.64,453.64,452.9,453.09,12606.0,442.4015,442.4015,441.6799,441.8652,12606.0
2023-10-24 12:50:00,453.1,453.18,452.36,452.58,11235.0,441.8749,441.9529,441.1532,441.3678,11235.0
2023-10-24 13:00:00,452.49,453.15,452.49,452.84,13501.0,441.28,441.9237,441.28,441.6214,13501.0
2023-10-24 13:10:00,452.73,453.37,452.44,453.07,8990.0,441.5141,442.1382,441.2313,441.8457,8990.0
2023-10-24 13:20:00,453.07,453.98,453.07,453.88,9689.0,441.8457,442.7331,441.8457,442.6356,9689.0
2023-10-24 13:30:00,453.92,454.74,453.9,454.58,5634.0,442.6746,443.4743,442.6551,443.3182,5634.0
2023-10-24 13:40:00,454.62,454.88,453.47,453.52,4589.0,443.3573,443.6108,442.2357,442.2845,4589.0
2023-10-24 13:50:00,453.83,454.45,453.59,453.76,4094.0,442.5868,443.1915,442.3528,442.5186,4094.0
2023-10-24 14:00:00,453.91,454.26,453.49,454.0,6908.0,442.6648,443.0062,442.2552,442.7526,6908.0
2023-10-24 14:10:00,454.14,454.14,453.3,453.49,9118.0,442.8891,442.8891,442.07,442.2552,9118.0
2023-10-24 14:20:00,453.5,453.71,453.35,453.45,5099.0,442.265,442.4698,442.1187,442.2162,5099.0
2023-10-24 14:30:00,453.64,454.06,453.43,453.87,3912.0,442.4015,442.8111,442.1967,442.6258,3912.0
2023-10-24 14:40:00,453.84,454.44,453.46,453.87,7650.0,442.5966,443.1817,442.226,442.6258,7650.0
2023-10-24 14:50:00,453.98,455.12,453.94,454.79,8202.0,442.7331,443.8449,442.6941,443.523,8202.0
2023-10-24 15:00:00,454.75,454.84,453.98,454.15,4072.0,443.484,443.5718,442.7331,442.8989,4072.0
2023-10-24 15:10:00,453.98,454.21,453.62,453.89,8241.0,442.7331,442.9574,442.382,442.6453,8241.0
2023-10-24 15:20:00,453.88,454.41,453.74,454.06,12998.0,442.6356,443.1525,442.4991,442.8111,12998.0
2023-10-24 15:30:00,453.89,453.96,453.0,453.03,12322.0,442.6453,442.7136,441.7774,441.8066,12322.0
2023-10-24 15:40:00,453.11,453.61,452.29,452.33,18780.0,441.8847,442.3723,441.085,441.124,18780.0
2023-10-24 15:50:00,452.38,452.86,452.0,452.17,108418.0,441.1727,441.6409,440.8022,440.968,108418.0
2023-10-25 09:30:00,452.98,453.02,450.51,450.83,10528.0,441.7579,441.7969,439.3491,439.6611,10528.0
2023-10-25 09:40:00,450.59,450.81,449.12,449.58,6576.0,439.4271,439.6416,437.9935,438.4421,6576.0
2023-10-25 09:50:00,450.03,450.67,449.01,449.97,6986.0,438.881,439.5051,437.8862,438.8225,6986.0
2023-10-25 10:00:00,449.01,449.01,447.69,448.25,11879.0,437.8862,437.8862,436.5989,437.1451,11879.0
2023-10-25 10:10:00,448.61,449.47,448.61,448.74,7461.0,437.4961,438.3348,437.4961,437.6229,7461.0
2023-10-25 10:20:00,448.64,449.43,448.04,449.43,7351.0,437.5254,438.2958,436.9403,438.2958,7351.0
2023-10-25 10:30:00,449.45,450.9,449.42,450.23,8345.0,438.3153,439.7294,438.2861,439.076,8345.0
2023-10-25 10:40:00,451.09,452.07,450.88,451.83,4029.0,439.9147,440.8704,439.7099,440.6364,4029.0
2023-10-25 10:50:00,451.94,452.07,451.59,451.74,4544.0,440.7436,440.8704,440.4023,440.5486,4544.0
2023-10-25 11:00:00,451.75,453.87,451.62,453.02,7196.0,440.5584,442.6258,440.4316,441.7969,7196.0
2023-10-25 11:10:00,453.01,454.14,452.07,454.0,8728.0,441.7871,442.8891,440.8704,442.7526,8728.0
2023-10-25 11:20:00,454.05,455.09,453.95,454.79,6159.0,442.8014,443.8156,442.7039,443.523,6159.0
2023-10-25 11:30:00,454.7,455.26,454.46,455.25,4770.0,443.4353,443.9814,443.2012,443.9716,4770.0
2023-10-25 11:40:00,455.2,455.2,453.95,454.89,5674.0,443.9229,443.9229,442.7039,443.6206,5674.0
2023-10-25 11:50:00,454.89,455.0,454.02,454.02,5276.0,443.6206,443.7278,442.7721,442.7721,5276.0
2023-10-25 12:00:00,453.91,454.49,453.76,454.21,7685.0,442.6648,443.2305,442.5186,442.9574,7685.0
2023-10-25 12:10:00,453.9,454.07,453.77,453.81,2563.0,442.6551,442.8209,442.5283,442.5673,2563.0
2023-10-25 12:20:00,453.62,454.57,453.61,453.92,6003.0,442.382,443.3085,442.3723,442.6746,6003.0
2023-10-25 12:30:00,453.46,453.92,452.92,452.92,7609.0,442.226,442.6746,441.6994,441.6994,7609.0
2023-10-25 12:40:00,452.73,453.31,452.56,452.56,3703.0,441.5141,442.0797,441.3483,441.3483,3703.0
2023-10-25 12:50:00,452.29,452.66,452.29,452.66,4348.0,441.085,441.4458,441.085,441.4458,4348.0
2023-10-25 13:00:00,452.67,452.85,452.34,452.83,7857.0,441.4556,441.6311,441.1337,441.6116,7857.0
2023-10-25 13:10:00,452.77,452.79,452.22,452.29,5690.0,441.5531,441.5726,441.0167,441.085,5690.0
2023-10-25 13:20:00,452.32,452.56,451.89,451.97,8095.0,441.1142,441.3483,440.6949,440.7729,8095.0
2023-10-25 13:30:00,451.79,451.97,451.52,451.53,4914.0,440.5974,440.7729,440.3341,440.3438,4914.0
2023-10-25 13:40:00,451.42,451.8,450.88,450.88,2508.0,440.2365,440.6071,439.7099,439.7099,2508.0
2023-10-25 13:50:00,451.0,452.09,451.0,451.77,4855.0,439.8269,440.8899,439.8269,440.5779,4855.0
2023-10-25 14:00:00,452.07,452.13,450.9,450.91,2819.0,440.8704,440.9289,439.7294,439.7392,2819.0
2023-10-25 14:10:00,450.82,451.12,450.42,450.63,3598.0,439.6514,439.944,439.2613,439.4661,3598.0
2023-10-25 14:20:00,450.97,450.97,450.04,450.05,2554.0,439.7977,439.7977,438.8907,438.9005,2554.0
2023-10-25 14:30:00,450.04,451.3,450.04,451.09,5408.0,438.8907,440.1195,438.8907,439.9147,5408.0
2023-10-25 14:40:00,450.85,450.96,450.65,450.8,3314.0,439.6807,439.7879,439.4856,439.6319,3314.0
2023-10-25 14:50:00,450.78,451.55,450.63,451.11,4267.0,439.6124,440.3633,439.4661,439.9342,4267.0
2023-10-25 15:00:00,451.11,451.11,450.39,450.66,4235.0,439.9342,439.9342,439.232,439.4954,4235.0
2023-10-25 15:10:00,450.67,451.22,450.47,450.77,9949.0,439.5051,440.0415,439.3101,439.6026,9949.0
2023-10-25 15:20:00,450.77,451.09,450.59,450.64,12139.0,439.6026,439.9147,439.4271,439.4759,12139.0
2023-10-25 15:30:00,450.63,451.65,450.62,451.1,11953.0,439.4661,440.4608,439.4564,439.9245,11953.0
2023-10-25 15:40:00,451.17,451.37,450.57,450.88,16786.0,439.9927,440.1878,439.4076,439.7099,16786.0
2023-10-25 15:50:00,450.86,451.04,449.87,450.07,54872.0,439.6904,439.8659,438.7249,438.92,54872.0
2023-10-26 09:30:00,446.8,450.29,446.8,449.79,20600.0,435.731,439.1345,435.731,438.6469,20600.0
2023-10-26 09:40:00,449.77,449.77,447.53,447.76,7151.0,438.6274,438.6274,436.4429,436.6672,7151.0
2023-10-26 09:50:00,447.76,449.98,447.61,449.68,6283.0,436.6672,438.8322,436.5209,438.5396,6283.0
2023-10-26 10:00:00,450.0,450.0,447.71,449.12,21948.0,438.8517,438.8517,436.6184,437.9935,21948.0
2023-10-26 10:10:00,449.18,450.38,449.18,450.16,4525.0,438.052,439.2223,438.052,439.0077,4525.0
2023-10-26 10:20:00,450.43,451.98,450.43,451.79,4333.0,439.2711,440.7827,439.2711,440.5974,4333.0
2023-10-26 10:30:00,451.69,451.69,450.15,450.88,8226.0,440.4998,440.4998,438.998,439.7099,8226.0
2023-10-26 10:40:00,450.83,453.08,450.71,452.72,13385.0,439.6611,441.8554,439.5441,441.5043,13385.0
2023-10-26 10:50:00,452.54,453.78,452.22,453.34,13587.0,441.3288,442.5381,441.0167,442.109,13587.0
2023-10-26 11:00:00,453.61,453.61,451.92,452.62,10199.0,442.3723,442.3723,440.7241,441.4068,10199.0
2023-10-26 11:10:00,452.57,452.57,450.82,451.94,4088.0,441.358,441.358,439.6514,440.7436,4088.0
2023-10-26 11:20:00,451.51,452.57,451.51,452.18,4359.0,440.3243,441.358,440.3243,440.9777,4359.0
2023-10-26 11:30:00,452.16,452.16,451.29,451.9,4099.0,440.9582,440.9582,440.1098,440.7046,4099.0
2023-10-26 11:40:00,452.12,452.74,451.98,452.41,3995.0,440.9192,441.5238,440.7827,441.202,3995.0
2023-10-26 11:50:00,452.6,453.07,452.52,452.75,5220.0,441.3873,441.8457,441.3093,441.5336,5220.0
2023-10-26 12:00:00,452.55,453.5,452.55,453.09,7460.0,441.3385,442.265,441.3385,441.8652,7460.0
2023-10-26 12:10:00,453.01,453.02,452.41,452.78,4324.0,441.7871,441.7969,441.202,441.5628,4324.0
2023-10-26 12:20:00,452.79,453.46,452.68,453.13,5626.0,441.5726,442.226,441.4653,441.9042,5626.0
2023-10-26 12:30:00,452.94,453.31,451.84,451.85,6478.0,441.7189,442.0797,440.6461,440.6559,6478.0
2023-10-26 12:40:00,451.95,452.03,451.26,451.7,5498.0,440.7534,440.8314,440.0805,440.5096,5498.0
2023-10-26 12:50:00,451.5,452.04,451.2,451.2,3238.0,440.3145,440.8412,440.022,440.022,3238.0
2023-10-26 13:00:00,450.85,451.58,450.85,450.9,1883.0,439.6807,440.3926,439.6807,439.7294,1883.0
2023-10-26 13:10:00,450.95,451.21,450.69,451.15,19481.0,439.7782,440.0317,439.5246,439.9732,19481.0
2023-10-26 13:20:00,450.93,451.03,450.67,450.99,12917.0,439.7587,439.8562,439.5051,439.8172,12917.0
2023-10-26 13:30:00,450.81,451.22,450.58,450.68,9409.0,439.6416,440.0415,439.4173,439.5149,9409.0
2023-10-26 13:40:00,450.82,451.71,450.73,451.56,13631.0,439.6514,440.5193,439.5636,440.3731,13631.0
2023-10-26 13:50:00,451.34,451.49,450.94,451.37,2516.0,440.1585,440.3048,439.7684,440.1878,2516.0
2023-10-26 14:00:00,451.07,451.23,450.73,451.02,3825.0,439.8952,440.0512,439.5636,439.8464,3825.0
2023-10-26 14:10:00,450.96,451.48,450.9,451.46,1305.0,439.7879,440.295,439.7294,440.2755,1305.0
2023-10-26 14:20:00,451.51,451.57,451.22,451.33,2354.0,440.3243,440.3828,440.0415,440.1488,2354.0
2023-10-26 14:30:00,451.41,451.75,450.88,451.6,6335.0,440.2268,440.5584,439.7099,440.4121,6335.0
2023-10-26 14:40:00,451.47,452.12,451.43,451.45,2498.0,440.2853,440.9192,440.2463,440.2658,2498.0
2023-10-26 14:50:00,451.41,451.74,450.83,451.74,6229.0,440.2268,440.5486,439.6611,440.5486,6229.0
2023-10-26 15:00:00,451.95,452.39,451.93,451.93,2204.0,440.7534,441.1825,440.7339,440.7339,2204.0
2023-10-26 15:10:00,451.76,451.96,451.43,451.43,5444.0,440.5681,440.7632,440.2463,440.2463,5444.0
2023-10-26 15:20:00,451.52,451.77,450.98,450.99,3177.0,440.3341,440.5779,439.8074,439.8172,3177.0
2023-10-26 15:30:00,450.78,451.19,450.24,450.31,9509.0,439.6124,440.0122,439.0858,439.154,9509.0
2023-10-26 15:40:00,450.11,450.18,449.15,449.56,10845.0,438.959,439.0273,438.0228,438.4226,10845.0
2023-10-26 15:50:00,449.91,449.95,449.14,449.67,25396.0,438.7639,438.8029,438.013,438.5299,25396.0
2023-10-27 09:30:00,447.95,449.83,443.11,446.12,39333.0,436.8525,438.6859,432.1324,435.0678,39333.0
2023-10-27 09:40:00,446.07,447.36,445.19,446.61,15755.0,435.0191,436.2771,434.1609,435.5457,15755.0
2023-10-27 09:50:00,446.62,447.48,446.11,446.31,10940.0,435.5554,436.3941,435.0581,435.2531,10940.0
2023-10-27 10:00:00,445.84,447.01,445.62,446.38,9920.0,434.7948,435.9358,434.5802,435.3214,9920.0
2023-10-27 10:10:00,446.21,447.91,445.71,446.96,6861.0,435.1556,436.8135,434.668,435.887,6861.0
2023-10-27 10:20:00,447.03,447.03,445.37,445.78,9764.0,435.9553,435.9553,434.3364,434.7363,9764.0
2023-10-27 10:30:00,445.37,445.59,444.46,444.65,7605.0,434.3364,434.551,433.449,433.6343,7605.0
2023-10-27 10:40:00,444.62,444.63,443.55,444.12,7508.0,433.605,433.6147,432.5615,433.1174,7508.0
2023-10-27 10:50:00,444.27,444.59,444.07,444.53,4280.0,433.2637,433.5757,433.0686,433.5172,4280.0
2023-10-27 11:00:00,444.55,444.84,444.07,444.19,4752.0,433.5367,433.8195,433.0686,433.1856,4752.0
2023-10-27 11:10:00,444.07,445.0,443.25,443.4,5370.0,433.0686,433.9756,432.2689,432.4152,5370.0
2023-10-27 11:20:00,443.07,443.72,442.8,443.65,8541.0,432.0934,432.7273,431.8301,432.659,8541.0
2023-10-27 11:30:00,443.61,443.61,442.19,442.27,8173.0,432.62,432.62,431.2352,431.3132,8173.0
2023-10-27 11:40:00,442.27,442.53,441.33,442.31,14178.0,431.3132,431.5668,430.3965,431.3522,14178.0
2023-10-27 11:50:00,442.14,442.63,441.69,442.39,9587.0,431.1864,431.6643,430.7476,431.4302,9587.0
2023-10-27 12:00:00,442.52,442.95,442.14,442.8,7425.0,431.557,431.9764,431.1864,431.8301,7425.0
2023-10-27 12:10:00,442.81,443.34,442.48,442.55,4094.0,431.8398,432.3567,431.518,431.5863,4094.0
2023-10-27 12:20:00,442.38,442.48,441.8,442.18,6348.0,431.4205,431.518,430.8549,431.2254,6348.0
2023-10-27 12:30:00,442.14,442.97,442.0,442.97,6550.0,431.1864,431.9959,431.0499,431.9959,6550.0
2023-10-27 12:40:00,442.98,443.66,442.72,442.95,7619.0,432.0056,432.6688,431.7521,431.9764,7619.0
2023-10-27 12:50:00,443.07,443.2,442.67,442.8,6789.0,432.0934,432.2202,431.7033,431.8301,6789.0
2023-10-27 13:00:00,442.71,442.8,441.54,441.71,18012.0,431.7423,431.8301,430.6013,430.7671,18012.0
2023-10-27 13:10:00,441.84,441.9,440.77,441.27,19974.0,430.8939,430.9524,429.8504,430.338,19974.0
2023-10-27 13:20:00,441.04,441.19,440.68,440.7,3272.0,430.1137,430.26,429.7626,429.7821,3272.0
2023-10-27 13:30:00,440.58,440.76,440.03,440.63,4720.0,429.6651,429.8406,429.1287,429.7138,4720.0
2023-10-27 13:40:00,440.44,441.96,440.42,441.96,4766.0,429.5285,431.0109,429.509,431.0109,4766.0
2023-10-27 13:50:00,442.13,442.46,441.86,442.15,2994.0,431.1767,431.4985,430.9134,431.1962,2994.0
2023-10-27 14:00:00,442.11,442.83,442.11,442.79,3409.0,431.1572,431.8593,431.1572,431.8203,3409.0
2023-10-27 14:10:00,442.92,443.23,442.29,442.96,8800.0,431.9471,432.2494,431.3327,431.9861,8800.0
2023-10-27 14:20:00,442.35,442.35,441.14,441.51,5039.0,431.3912,431.3912,430.2112,430.572,5039.0
2023-10-27 14:30:00,441.63,442.28,441.52,442.23,5603.0,430.6891,431.323,430.5818,431.2742,5603.0
2023-10-27 14:40:00,442.19,442.66,441.15,441.15,3293.0,431.2352,431.6936,430.221,430.221,3293.0
2023-10-27 14:50:00,441.34,441.34,440.14,440.15,3626.0,430.4063,430.4063,429.236,429.2457,3626.0
2023-10-27 15:00:00,440.41,440.62,439.91,439.93,12320.0,429.4993,429.7041,429.0117,429.0312,12320.0
2023-10-27 15:10:00,439.74,440.42,439.71,440.21,9107.0,428.8459,429.509,428.8166,429.3042,9107.0
2023-10-27 15:20:00,440.17,440.17,439.6,440.05,9279.0,429.2652,429.2652,428.7094,429.1482,9279.0
2023-10-27 15:30:00,440.15,440.68,439.29,439.8,16380.0,429.2457,429.7626,428.407,428.9044,16380.0
2023-10-27 15:40:00,439.7,440.68,439.44,440.46,16525.0,428.8069,429.7626,428.5533,429.5481,16525.0
2023-10-27 15:50:00,440.53,441.75,440.4,441.69,36613.0,429.6163,430.8061,429.4895,430.7476,36613.0
2023-10-30 09:30:00,443.15,443.86,441.46,441.46,12565.0,432.1714,432.8638,430.5233,430.5233,12565.0
2023-10-30 09:40:00,441.66,443.15,440.93,442.71,5625.0,430.7183,432.1714,430.0064,431.7423,5625.0
2023-10-30 09:50:00,442.78,444.42,442.52,443.41,9404.0,431.8106,433.4099,431.557,432.425,9404.0
2023-10-30 10:00:00,443.64,444.5,442.72,443.08,4792.0,432.6493,433.488,431.7521,432.1031,4792.0
2023-10-30 10:10:00,443.4,443.41,441.5,442.11,9273.0,432.4152,432.425,430.5623,431.1572,9273.0
2023-10-30 10:20:00,442.13,443.31,442.12,442.63,5331.0,431.1767,432.3274,431.1669,431.6643,5331.0
2023-10-30 10:30:00,442.51,442.82,441.67,441.73,6775.0,431.5473,431.8496,430.7281,430.7866,6775.0
2023-10-30 10:40:00,441.8,442.28,441.54,442.28,6397.0,430.8549,431.323,430.6013,431.323,6397.0
2023-10-30 10:50:00,442.36,442.5,442.05,442.5,7426.0,431.401,431.5375,431.0987,431.5375,7426.0
2023-10-30 11:00:00,442.5,442.91,442.24,442.83,10146.0,431.5375,431.9374,431.284,431.8593,10146.0
2023-10-30 11:10:00,442.84,443.34,442.62,442.66,7217.0,431.8691,432.3567,431.6545,431.6936,7217.0
2023-10-30 11:20:00,442.59,442.81,441.41,441.86,16379.0,431.6253,431.8398,430.4745,430.9134,16379.0
2023-10-30 11:30:00,441.83,442.68,441.7,442.42,11645.0,430.8841,431.7131,430.7573,431.4595,11645.0
2023-10-30 11:40:00,442.29,442.52,441.71,442.25,8332.0,431.3327,431.557,430.7671,431.2937,8332.0
2023-10-30 11:50:00,442.19,442.56,441.78,442.34,7074.0,431.2352,431.596,430.8354,431.3815,7074.0
2023-10-30 12:00:00,442.47,442.7,442.05,442.34,12158.0,431.5083,431.7326,431.0987,431.3815,12158.0
2023-10-30 12:10:00,442.49,442.64,442.29,442.34,4613.0,431.5278,431.674,431.3327,431.3815,4613.0
2023-10-30 12:20:00,442.34,443.26,442.18,443.17,7820.0,431.3815,432.2787,431.2254,432.1909,7820.0
2023-10-30 12:30:00,443.36,444.19,443.35,443.88,6099.0,432.3762,433.1856,432.3665,432.8833,6099.0
2023-10-30 12:40:00,443.87,444.24,443.54,444.06,5570.0,432.8736,433.2344,432.5518,433.0589,5570.0
2023-10-30 12:50:00,444.2,444.24,443.89,443.97,5832.0,433.1954,433.2344,432.8931,432.9711,5832.0
2023-10-30 13:00:00,444.17,444.89,443.98,444.89,6477.0,433.1661,433.8683,432.9808,433.8683,6477.0
2023-10-30 13:10:00,445.13,445.13,444.49,444.68,8113.0,434.1024,434.1024,433.4782,433.6635,8113.0
2023-10-30 13:20:00,444.63,445.88,444.6,445.88,6819.0,433.6147,434.8338,433.5855,434.8338,6819.0
2023-10-30 13:30:00,445.75,446.59,445.74,446.58,28147.0,434.707,435.5262,434.6972,435.5164,28147.0
2023-10-30 13:40:00,446.31,446.77,446.3,446.6,9621.0,435.2531,435.7017,435.2434,435.5359,9621.0
2023-10-30 13:50:00,446.61,446.93,446.36,446.93,9037.0,435.5457,435.8578,435.3019,435.8578,9037.0
2023-10-30 14:00:00,446.9,447.01,446.29,446.75,14678.0,435.8285,435.9358,435.2336,435.6822,14678.0
2023-10-30 14:10:00,446.8,447.05,446.5,446.86,11163.0,435.731,435.9748,435.4384,435.7895,11163.0
2023-10-30 14:20:00,447.02,447.42,446.79,447.39,20714.0,435.9455,436.3356,435.7212,436.3064,20714.0
2023-10-30 14:30:00,447.39,448.16,447.23,447.66,19235.0,436.3064,437.0573,436.1503,436.5697,19235.0
2023-10-30 14:40:00,447.69,448.54,447.69,448.06,22949.0,436.5989,437.4279,436.5989,436.9598,22949.0
2023-10-30 14:50:00,448.06,448.14,447.35,447.54,9056.0,436.9598,437.0378,436.2674,436.4527,9056.0
2023-10-30 15:00:00,447.73,448.86,447.6,448.08,15363.0,436.6379,437.74,436.5112,436.9793,15363.0
2023-10-30 15:10:00,448.1,448.78,448.05,448.35,47087.0,436.9988,437.6619,436.95,437.2426,47087.0
2023-10-30 15:20:00,448.63,449.08,448.58,449.0,14786.0,437.5157,437.9545,437.4669,437.8765,14786.0
2023-10-30 15:30:00,448.97,449.13,448.51,448.77,15326.0,437.8472,438.0033,437.3986,437.6522,15326.0
2023-10-30 15:40:00,448.69,449.15,448.43,448.59,37508.0,437.5742,438.0228,437.3206,437.4766,37508.0
2023-10-30 15:50:00,448.65,449.07,447.83,447.84,70418.0,437.5352,437.9448,436.7355,436.7452,70418.0
2023-10-31 09:30:00,450.0,451.05,448.77,448.99,33722.0,438.8517,439.8757,437.6522,437.8667,33722.0
2023-10-31 09:40:00,449.58,451.62,449.52,451.06,17474.0,438.4421,440.4316,438.3836,439.8854,17474.0
2023-10-31 09:50:00,450.89,450.92,449.71,449.88,7202.0,439.7197,439.7489,438.5689,438.7347,7202.0
2023-10-31 10:00:00,449.93,450.85,449.46,450.74,10637.0,438.7834,439.6807,438.3251,439.5734,10637.0
2023-10-31 10:10:00,450.62,452.15,450.47,451.37,22248.0,439.4564,440.9484,439.3101,440.1878,22248.0
2023-10-31 10:20:00,451.01,451.17,450.39,450.88,9293.0,439.8367,439.9927,439.232,439.7099,9293.0
2023-10-31 10:30:00,450.81,451.64,450.81,451.41,15391.0,439.6416,440.4511,439.6416,440.2268,15391.0
2023-10-31 10:40:00,451.4,451.8,450.88,451.3,6540.0,440.217,440.6071,439.7099,440.1195,6540.0
2023-10-31 10:50:00,451.4,451.54,450.34,450.5,19861.0,440.217,440.3536,439.1833,439.3393,19861.0
2023-10-31 11:00:00,450.5,451.11,450.18,450.46,6515.0,439.3393,439.9342,439.0273,439.3003,6515.0
2023-10-31 11:10:00,450.37,450.54,449.44,449.73,7251.0,439.2125,439.3783,438.3056,438.5884,7251.0
2023-10-31 11:20:00,449.73,449.73,448.9,448.9,6753.0,438.5884,438.5884,437.779,437.779,6753.0
2023-10-31 11:30:00,448.91,449.44,448.49,448.5,42103.0,437.7887,438.3056,437.3791,437.3889,42103.0
2023-10-31 11:40:00,448.5,449.66,448.29,449.66,10072.0,437.3889,438.5201,437.1841,438.5201,10072.0
2023-10-31 11:50:00,449.57,449.61,448.79,449.46,9408.0,438.4324,438.4714,437.6717,438.3251,9408.0
2023-10-31 12:00:00,449.46,450.11,449.25,449.49,11784.0,438.3251,438.959,438.1203,438.3543,11784.0
2023-10-31 12:10:00,449.49,450.11,449.36,450.09,14134.0,438.3543,438.959,438.2276,438.9395,14134.0
2023-10-31 12:20:00,450.09,450.41,449.79,450.41,8226.0,438.9395,439.2516,438.6469,439.2516,8226.0
2023-10-31 12:30:00,450.42,451.22,450.15,450.56,9092.0,439.2613,440.0415,438.998,439.3978,9092.0
2023-10-31 12:40:00,450.37,451.18,450.37,450.95,5417.0,439.2125,440.0025,439.2125,439.7782,5417.0
2023-10-31 12:50:00,450.73,450.73,450.37,450.49,2378.0,439.5636,439.5636,439.2125,439.3296,2378.0
2023-10-31 13:00:00,450.58,450.97,450.43,450.87,53719.0,439.4173,439.7977,439.2711,439.7002,53719.0
2023-10-31 13:10:00,450.53,450.99,450.44,450.99,45874.0,439.3686,439.8172,439.2808,439.8172,45874.0
2023-10-31 13:20:00,451.01,451.01,450.62,450.99,3886.0,439.8367,439.8367,439.4564,439.8172,3886.0
2023-10-31 13:30:00,451.08,451.68,451.07,451.42,4352.0,439.905,440.4901,439.8952,440.2365,4352.0
2023-10-31 13:40:00,451.38,452.28,451.38,452.01,2628.0,440.1975,441.0752,440.1975,440.8119,2628.0
2023-10-31 13:50:00,451.93,452.21,451.88,452.0,28123.0,440.7339,441.007,440.6851,440.8022,28123.0
2023-10-31 14:00:00,451.93,452.02,451.29,451.85,7783.0,440.7339,440.8217,440.1098,440.6559,7783.0
2023-10-31 14:10:00,451.77,451.9,450.76,450.76,5885.0,440.5779,440.7046,439.5929,439.5929,5885.0
2023-10-31 14:20:00,450.91,451.42,450.9,450.9,6421.0,439.7392,440.2365,439.7294,439.7294,6421.0
2023-10-31 14:30:00,450.94,451.15,450.48,450.54,5111.0,439.7684,439.9732,439.3198,439.3783,5111.0
2023-10-31 14:40:00,450.65,451.19,450.4,451.0,6692.0,439.4856,440.0122,439.2418,439.8269,6692.0
2023-10-31 14:50:00,450.99,451.3,450.77,451.23,8254.0,439.8172,440.1195,439.6026,440.0512,8254.0
2023-10-31 15:00:00,451.24,451.81,451.24,451.81,7211.0,440.061,440.6169,440.061,440.6169,7211.0
2023-10-31 15:10:00,451.76,451.93,451.39,451.74,4485.0,440.5681,440.7339,440.2073,440.5486,4485.0
2023-10-31 15:20:00,451.75,451.86,451.38,451.72,8895.0,440.5584,440.6656,440.1975,440.5291,8895.0
2023-10-31 15:30:00,451.95,451.98,451.1,451.1,20742.0,440.7534,440.7827,439.9245,439.9245,20742.0
2023-10-31 15:40:00,450.96,451.27,450.54,450.95,18240.0,439.7879,440.0902,439.3783,439.7782,18240.0
2023-10-31 15:50:00,450.9,451.05,449.91,449.96,76395.0,439.7294,439.8757,438.7639,438.8127,76395.0
2023-11-01 09:30:00,448.52,450.69,444.41,444.9,62999.0,437.4084,439.5246,433.4002,433.8781,62999.0
2023-11-01 09:40:00,444.9,445.84,443.05,445.84,27893.0,433.8781,434.7948,432.0739,434.7948,27893.0
2023-11-01 09:50:00,445.84,447.43,445.84,446.76,7814.0,434.7948,436.3454,434.7948,435.692,7814.0
2023-11-01 10:00:00,446.8,447.45,444.4,445.25,18544.0,435.731,436.3649,433.3904,434.2194,18544.0
2023-11-01 10:10:00,445.65,446.0,443.83,444.66,19330.0,434.6095,434.9508,432.8346,433.644,19330.0
2023-11-01 10:20:00,444.87,445.21,443.26,443.96,19751.0,433.8488,434.1804,432.2787,432.9613,19751.0
2023-11-01 10:30:00,444.09,446.43,444.03,446.07,11558.0,433.0881,435.3702,433.0296,435.0191,11558.0
2023-11-01 10:40:00,446.21,446.54,445.56,446.0,15862.0,435.1556,435.4774,434.5217,434.9508,15862.0
2023-11-01 10:50:00,445.9,447.92,445.68,446.09,154288.0,434.8533,436.8232,434.6387,435.0386,154288.0
2023-11-01 11:00:00,446.19,447.29,446.11,446.27,28612.0,435.1361,436.2088,435.0581,435.2141,28612.0
2023-11-01 11:10:00,446.27,447.93,445.79,447.93,29719.0,435.2141,436.833,434.746,436.833,29719.0
2023-11-01 11:20:00,447.96,448.14,446.39,447.0,38659.0,436.8622,437.0378,435.3311,435.926,38659.0
2023-11-01 11:30:00,446.86,447.28,446.47,446.66,7413.0,435.7895,436.1991,435.4092,435.5945,7413.0
2023-11-01 11:40:00,446.16,446.54,445.61,446.18,6638.0,435.1068,435.4774,434.5705,435.1263,6638.0
2023-11-01 11:50:00,446.06,446.53,445.84,446.02,13686.0,435.0093,435.4677,434.7948,434.9703,13686.0
2023-11-01 12:00:00,445.83,446.49,445.83,446.35,13885.0,434.785,435.4287,434.785,435.2921,13885.0
2023-11-01 12:10:00,446.37,447.23,445.94,447.23,35535.0,435.3116,436.1503,434.8923,436.1503,35535.0
2023-11-01 12:20:00,447.34,448.01,446.93,447.09,6696.0,436.2576,436.911,435.8578,436.0138,6696.0
2023-11-01 12:30:00,447.0,447.93,446.94,447.33,25553.0,435.926,436.833,435.8675,436.2479,25553.0
2023-11-01 12:40:00,447.08,447.31,446.76,447.02,4194.0,436.0041,436.2284,435.692,435.9455,4194.0
2023-11-01 12:50:00,447.27,447.75,446.7,446.71,16200.0,436.1893,436.6575,435.6335,435.6432,16200.0
2023-11-01 13:00:00,446.71,448.19,446.7,447.61,7750.0,435.6432,437.0866,435.6335,436.5209,7750.0
2023-11-01 13:10:00,448.28,448.61,448.17,448.22,5585.0,437.1743,437.4961,437.067,437.1158,5585.0
2023-11-01 13:20:00,448.13,448.26,446.61,447.4,26410.0,437.028,437.1548,435.5457,436.3161,26410.0
2023-11-01 13:30:00,447.44,447.97,446.78,447.24,8794.0,436.3551,436.872,435.7115,436.1601,8794.0
2023-11-01 13:40:00,447.49,447.49,446.66,447.25,54692.0,436.4039,436.4039,435.5945,436.1698,54692.0
2023-11-01 13:50:00,447.53,447.95,447.46,447.63,2682.0,436.4429,436.8525,436.3746,436.5404,2682.0
2023-11-01 14:00:00,447.89,447.99,446.11,446.11,10018.0,436.794,436.8915,435.0581,435.0581,10018.0
2023-11-01 14:10:00,446.16,446.16,445.1,446.02,11302.0,435.1068,435.1068,434.0731,434.9703,11302.0
2023-11-01 14:20:00,446.26,447.72,446.17,447.03,11036.0,435.2044,436.6282,435.1166,435.9553,11036.0
2023-11-01 14:30:00,447.17,448.65,447.1,447.54,14540.0,436.0918,437.5352,436.0236,436.4527,14540.0
2023-11-01 14:40:00,447.34,447.34,445.78,446.0,16487.0,436.2576,436.2576,434.7363,434.9508,16487.0
2023-11-01 14:50:00,445.94,448.27,445.94,448.24,64208.0,434.8923,437.1646,434.8923,437.1353,64208.0
2023-11-01 15:00:00,448.22,450.07,448.22,449.8,21466.0,437.1158,438.92,437.1158,438.6567,21466.0
2023-11-01 15:10:00,450.0,450.07,448.77,449.25,23901.0,438.8517,438.92,437.6522,438.1203,23901.0
2023-11-01 15:20:00,449.34,449.97,448.6,448.86,13634.0,438.2081,438.8225,437.4864,437.74,13634.0
2023-11-01 15:30:00,448.85,449.64,448.68,449.25,20025.0,437.7302,438.5006,437.5644,438.1203,20025.0
2023-11-01 15:40:00,449.26,449.49,448.53,448.76,40174.0,438.13,438.3543,437.4181,437.6424,40174.0
2023-11-01 15:50:00,448.73,448.73,446.31,446.53,86838.0,437.6132,437.6132,435.2531,435.4677,86838.0
2023-11-02 09:30:00,446.21,450.33,443.87,447.1,19419.0,435.1556,439.1735,432.8736,436.0236,19419.0
2023-11-02 09:40:00,446.81,446.81,437.42,439.93,50880.0,435.7407,435.7407,426.5834,429.0312,50880.0
2023-11-02 09:50:00,439.86,442.19,438.72,441.08,15036.0,428.9629,431.2352,427.8512,430.1527,15036.0
2023-11-02 10:00:00,441.48,442.43,439.44,439.87,30376.0,430.5428,431.4692,428.5533,428.9727,30376.0
2023-11-02 10:10:00,439.85,440.52,438.04,439.72,75965.0,428.9532,429.6066,427.188,428.8264,75965.0
2023-11-02 10:20:00,439.54,439.96,438.32,439.67,21843.0,428.6508,429.0604,427.4611,428.7776,21843.0
2023-11-02 10:30:00,439.86,442.32,439.24,441.98,30817.0,428.9629,431.362,428.3583,431.0304,30817.0
2023-11-02 10:40:00,441.99,443.25,441.27,442.81,19373.0,431.0401,432.2689,430.338,431.8398,19373.0
2023-11-02 10:50:00,442.78,445.05,442.02,442.91,20306.0,431.8106,434.0243,431.0694,431.9374,20306.0
2023-11-02 11:00:00,443.0,444.58,442.52,444.58,12253.0,432.0251,433.566,431.557,433.566,12253.0
2023-11-02 11:10:00,444.13,445.15,444.13,444.85,16488.0,433.1271,434.1219,433.1271,433.8293,16488.0
2023-11-02 11:20:00,444.57,447.07,444.57,447.06,11170.0,433.5562,435.9943,433.5562,435.9845,11170.0
2023-11-02 11:30:00,446.86,447.68,446.56,447.25,6816.0,435.7895,436.5892,435.4969,436.1698,6816.0
2023-11-02 11:40:00,447.28,447.62,446.58,446.73,13569.0,436.1991,436.5307,435.5164,435.6627,13569.0
2023-11-02 11:50:00,446.93,447.95,446.92,447.21,11909.0,435.8578,436.8525,435.848,436.1308,11909.0
2023-11-02 12:00:00,447.2,447.9,446.96,447.9,7370.0,436.1211,436.8037,435.887,436.8037,7370.0
2023-11-02 12:10:00,448.12,448.59,447.81,448.46,8729.0,437.0183,437.4766,436.716,437.3499,8729.0
2023-11-02 12:20:00,448.46,448.92,448.37,448.45,4839.0,437.3499,437.7985,437.2621,437.3401,4839.0
2023-11-02 12:30:00,448.51,449.4,448.3,448.32,17046.0,437.3986,438.2666,437.1938,437.2133,17046.0
2023-11-02 12:40:00,448.44,448.84,448.14,448.22,7073.0,437.3304,437.7204,437.0378,437.1158,7073.0
2023-11-02 12:50:00,448.44,448.56,446.96,447.25,9540.0,437.3304,437.4474,435.887,436.1698,9540.0
2023-11-02 13:00:00,447.01,448.49,447.01,448.45,12973.0,435.9358,437.3791,435.9358,437.3401,12973.0
2023-11-02 13:10:00,448.5,449.23,448.5,448.68,3485.0,437.3889,438.1008,437.3889,437.5644,3485.0
2023-11-02 13:20:00,448.67,448.86,448.5,448.83,1867.0,437.5547,437.74,437.3889,437.7107,1867.0
2023-11-02 13:30:00,448.85,449.58,448.85,449.42,6787.0,437.7302,438.4421,437.7302,438.2861,6787.0
2023-11-02 13:40:00,449.42,450.23,449.42,450.12,4849.0,438.2861,439.076,438.2861,438.9687,4849.0
2023-11-02 13:50:00,450.0,450.35,449.82,450.09,8262.0,438.8517,439.193,438.6762,438.9395,8262.0
2023-11-02 14:00:00,449.89,450.35,449.73,449.73,5165.0,438.7444,439.193,438.5884,438.5884,5165.0
2023-11-02 14:10:00,449.92,450.62,449.49,450.35,4517.0,438.7737,439.4564,438.3543,439.193,4517.0
2023-11-02 14:20:00,450.2,450.3,449.54,449.93,4867.0,439.0468,439.1443,438.4031,438.7834,4867.0
2023-11-02 14:30:00,449.98,450.76,449.98,450.75,6290.0,438.8322,439.5929,438.8322,439.5831,6290.0
2023-11-02 14:40:00,450.69,450.73,450.14,450.47,5554.0,439.5246,439.5636,438.9882,439.3101,5554.0
2023-11-02 14:50:00,450.3,450.69,450.01,450.31,5915.0,439.1443,439.5246,438.8615,439.154,5915.0
2023-11-02 15:00:00,450.31,450.74,450.3,450.62,5068.0,439.154,439.5734,439.1443,439.4564,5068.0
2023-11-02 15:10:00,450.74,450.78,450.24,450.56,10993.0,439.5734,439.6124,439.0858,439.3978,10993.0
2023-11-02 15:20:00,450.55,451.65,450.55,450.98,18676.0,439.3881,440.4608,439.3881,439.8074,18676.0
2023-11-02 15:30:00,450.95,451.44,450.94,451.29,10933.0,439.7782,440.256,439.7684,440.1098,10933.0
2023-11-02 15:40:00,451.34,451.91,450.94,451.56,18398.0,440.1585,440.7144,439.7684,440.3731,18398.0
2023-11-02 15:50:00,451.55,451.92,451.33,451.7,67530.0,440.3633,440.7241,440.1488,440.5096,67530.0
2023-11-03 09:30:00,452.07,452.96,448.17,449.22,16947.0,440.8704,441.7384,437.067,438.091,16947.0
2023-11-03 09:40:00,448.49,449.58,448.0,448.02,6919.0,437.3791,438.4421,436.9013,436.9208,6919.0
2023-11-03 09:50:00,448.0,449.27,447.5,448.17,7886.0,436.9013,438.1398,436.4136,437.067,7886.0
2023-11-03 10:00:00,448.44,448.59,447.16,447.91,7930.0,437.3304,437.4766,436.0821,436.8135,7930.0
2023-11-03 10:10:00,447.96,448.4,446.81,447.68,8997.0,436.8622,437.2913,435.7407,436.5892,8997.0
2023-11-03 10:20:00,447.36,447.41,446.43,447.41,19647.0,436.2771,436.3259,435.3702,436.3259,19647.0
2023-11-03 10:30:00,447.41,448.81,446.69,448.5,11149.0,436.3259,437.6912,435.6237,437.3889,11149.0
2023-11-03 10:40:00,448.2,450.17,448.14,449.67,18736.0,437.0963,439.0175,437.0378,438.5299,18736.0
2023-11-03 10:50:00,449.71,450.33,449.32,450.31,4934.0,438.5689,439.1735,438.1886,439.154,4934.0
2023-11-03 11:00:00,450.61,450.71,449.49,449.73,12659.0,439.4466,439.5441,438.3543,438.5884,12659.0
2023-11-03 11:10:00,449.75,451.41,449.74,451.41,3852.0,438.6079,440.2268,438.5982,440.2268,3852.0
2023-11-03 11:20:00,451.42,452.12,451.09,451.5,7637.0,440.2365,440.9192,439.9147,440.3145,7637.0
2023-11-03 11:30:00,451.74,451.93,451.04,451.46,4886.0,440.5486,440.7339,439.8659,440.2755,4886.0
2023-11-03 11:40:00,451.33,451.33,450.32,450.33,4501.0,440.1488,440.1488,439.1638,439.1735,4501.0
2023-11-03 11:50:00,450.5,451.62,450.32,450.66,9019.0,439.3393,440.4316,439.1638,439.4954,9019.0
2023-11-03 12:00:00,450.51,451.99,450.51,451.56,14877.0,439.3491,440.7924,439.3491,440.3731,14877.0
2023-11-03 12:10:00,451.37,451.97,451.37,451.8,3066.0,440.1878,440.7729,440.1878,440.6071,3066.0
2023-11-03 12:20:00,451.82,451.83,451.27,451.46,5897.0,440.6266,440.6364,440.0902,440.2755,5897.0
2023-11-03 12:30:00,451.34,451.68,451.08,451.33,4814.0,440.1585,440.4901,439.905,440.1488,4814.0
2023-11-03 12:40:00,451.66,451.91,451.02,451.44,6759.0,440.4706,440.7144,439.8464,440.256,6759.0
2023-11-03 12:50:00,451.35,452.09,451.35,452.09,3777.0,440.1683,440.8899,440.1683,440.8899,3777.0
2023-11-03 13:00:00,452.16,453.05,451.49,451.75,14745.0,440.9582,441.8261,440.3048,440.5584,14745.0
2023-11-03 13:10:00,451.51,451.58,451.26,451.34,4972.0,440.3243,440.3926,440.0805,440.1585,4972.0
2023-11-03 13:20:00,451.51,451.66,450.39,450.81,5961.0,440.3243,440.4706,439.232,439.6416,5961.0
2023-11-03 13:30:00,450.87,451.01,450.69,450.93,4547.0,439.7002,439.8367,439.5246,439.7587,4547.0
2023-11-03 13:40:00,451.09,451.1,450.35,450.52,2766.0,439.9147,439.9245,439.193,439.3588,2766.0
2023-11-03 13:50:00,450.51,450.96,450.51,450.56,5297.0,439.3491,439.7879,439.3491,439.3978,5297.0
2023-11-03 14:00:00,450.77,450.78,450.2,450.31,5986.0,439.6026,439.6124,439.0468,439.154,5986.0
2023-11-03 14:10:00,450.29,450.81,450.15,450.56,3997.0,439.1345,439.6416,438.998,439.3978,3997.0
2023-11-03 14:20:00,450.32,450.55,450.04,450.52,2734.0,439.1638,439.3881,438.8907,439.3588,2734.0
2023-11-03 14:30:00,450.4,450.51,450.04,450.17,5010.0,439.2418,439.3491,438.8907,439.0175,5010.0
2023-11-03 14:40:00,450.17,450.3,449.83,450.16,3486.0,439.0175,439.1443,438.6859,439.0077,3486.0
2023-11-03 14:50:00,450.0,450.1,449.66,449.89,4146.0,438.8517,438.9492,438.5201,438.7444,4146.0
2023-11-03 15:00:00,449.82,449.82,449.15,449.17,4914.0,438.6762,438.6762,438.0228,438.0423,4914.0
2023-11-03 15:10:00,448.94,448.96,448.58,448.59,4426.0,437.818,437.8375,437.4669,437.4766,4426.0
2023-11-03 15:20:00,448.7,448.7,448.25,448.45,4453.0,437.5839,437.5839,437.1451,437.3401,4453.0
2023-11-03 15:30:00,448.28,449.21,448.28,449.14,12453.0,437.1743,438.0813,437.1743,438.013,12453.0
2023-11-03 15:40:00,449.18,449.54,448.88,449.2,14857.0,438.052,438.4031,437.7595,438.0715,14857.0
2023-11-03 15:50:00,449.17,450.3,449.16,449.99,51855.0,438.0423,439.1443,438.0325,438.842,51855.0
2023-11-06 09:30:00,450.96,453.75,450.96,451.34,9657.0,439.7879,442.5088,439.7879,440.1585,9657.0
2023-11-06 09:40:00,451.34,452.07,450.24,451.92,14174.0,440.1585,440.8704,439.0858,440.7241,14174.0
2023-11-06 09:50:00,451.95,452.57,451.3,452.42,4111.0,440.7534,441.358,440.1195,441.2118,4111.0
2023-11-06 10:00:00,452.39,452.55,451.28,451.7,6695.0,441.1825,441.3385,440.1,440.5096,6695.0
2023-11-06 10:10:00,451.4,452.73,451.24,452.73,9334.0,440.217,441.5141,440.061,441.5141,9334.0
2023-11-06 10:20:00,452.76,454.38,452.76,454.07,11231.0,441.5433,443.1232,441.5433,442.8209,11231.0
2023-11-06 10:30:00,454.04,454.43,453.44,453.88,8347.0,442.7916,443.172,442.2065,442.6356,8347.0
2023-11-06 10:40:00,453.88,454.36,453.64,454.03,5889.0,442.6356,443.1037,442.4015,442.7819,5889.0
2023-11-06 10:50:00,454.12,454.34,453.7,453.88,3584.0,442.8696,443.0842,442.46,442.6356,3584.0
2023-11-06 11:00:00,453.71,454.06,453.45,453.87,8885.0,442.4698,442.8111,442.2162,442.6258,8885.0
2023-11-06 11:10:00,453.92,454.34,453.56,454.18,6323.0,442.6746,443.0842,442.3235,442.9282,6323.0
2023-11-06 11:20:00,453.89,454.16,453.63,453.79,2216.0,442.6453,442.9087,442.3918,442.5478,2216.0
2023-11-06 11:30:00,453.78,454.31,453.58,454.07,5204.0,442.5381,443.0549,442.343,442.8209,5204.0
2023-11-06 11:40:00,453.93,454.5,453.81,454.05,4074.0,442.6843,443.2402,442.5673,442.8014,4074.0
2023-11-06 11:50:00,454.12,454.53,454.11,454.21,2142.0,442.8696,443.2695,442.8599,442.9574,2142.0
2023-11-06 12:00:00,454.19,456.14,454.14,455.69,17085.0,442.9379,444.8396,442.8891,444.4007,17085.0
2023-11-06 12:10:00,455.92,456.06,454.41,454.41,20573.0,444.625,444.7616,443.1525,443.1525,20573.0
2023-11-06 12:20:00,454.67,456.22,454.66,455.34,8848.0,443.406,444.9176,443.3963,444.0594,8848.0
2023-11-06 12:30:00,454.89,455.3,452.75,452.75,16087.0,443.6206,444.0204,441.5336,441.5336,16087.0
2023-11-06 12:40:00,452.6,453.47,452.6,452.89,3741.0,441.3873,442.2357,441.3873,441.6701,3741.0
2023-11-06 12:50:00,452.79,453.22,452.78,452.78,2661.0,441.5726,441.9919,441.5628,441.5628,2661.0
2023-11-06 13:00:00,452.94,453.51,452.58,453.45,6557.0,441.7189,442.2748,441.3678,442.2162,6557.0
2023-11-06 13:10:00,453.08,453.53,452.87,453.53,2785.0,441.8554,442.2943,441.6506,442.2943,2785.0
2023-11-06 13:20:00,453.05,453.92,452.87,453.92,6332.0,441.8261,442.6746,441.6506,442.6746,6332.0
2023-11-06 13:30:00,453.92,454.1,453.56,453.74,2100.0,442.6746,442.8501,442.3235,442.4991,2100.0
2023-11-06 13:40:00,453.77,453.77,452.68,452.75,7936.0,442.5283,442.5283,441.4653,441.5336,7936.0
2023-11-06 13:50:00,452.8,453.12,452.66,452.83,1360.0,441.5823,441.8944,441.4458,441.6116,1360.0
2023-11-06 14:00:00,452.83,453.11,452.47,452.95,4707.0,441.6116,441.8847,441.2605,441.7286,4707.0
2023-11-06 14:10:00,453.24,453.24,452.71,452.96,3603.0,442.0114,442.0114,441.4946,441.7384,3603.0
2023-11-06 14:20:00,452.89,452.89,451.97,452.59,2795.0,441.6701,441.6701,440.7729,441.3775,2795.0
2023-11-06 14:30:00,452.78,453.46,452.57,453.46,3899.0,441.5628,442.226,441.358,442.226,3899.0
2023-11-06 14:40:00,453.72,453.95,453.22,453.44,3110.0,442.4796,442.7039,441.9919,442.2065,3110.0
2023-11-06 14:50:00,453.74,454.06,453.47,454.01,8179.0,442.4991,442.8111,442.2357,442.7624,8179.0
2023-11-06 15:00:00,454.02,454.09,453.63,453.63,3344.0,442.7721,442.8404,442.3918,442.3918,3344.0
2023-11-06 15:10:00,453.8,454.21,453.79,453.94,3026.0,442.5576,442.9574,442.5478,442.6941,3026.0
2023-11-06 15:20:00,453.85,454.82,453.85,454.72,10855.0,442.6063,443.5523,442.6063,443.4548,10855.0
2023-11-06 15:30:00,454.73,455.09,454.6,454.74,11037.0,443.4645,443.8156,443.3378,443.4743,11037.0
2023-11-06 15:40:00,454.55,455.05,454.47,454.64,26198.0,443.289,443.7766,443.211,443.3768,26198.0
2023-11-06 15:50:00,454.27,454.81,453.8,454.7,41293.0,443.0159,443.5425,442.5576,443.4353,41293.0
2023-11-07 09:30:00,456.5,457.78,455.18,455.75,14701.0,445.1907,446.439,443.9034,444.4593,14701.0
2023-11-07 09:40:00,456.47,456.91,455.39,455.41,7078.0,445.1614,445.5905,444.1082,444.1277,7078.0
2023-11-07 09:50:00,455.88,456.37,454.69,454.69,11881.0,444.586,445.0639,443.4255,443.4255,11881.0
2023-11-07 10:00:00,454.89,458.84,454.89,458.2,19723.0,443.6206,447.4727,443.6206,446.8486,19723.0
2023-11-07 10:10:00,458.0,459.32,457.99,458.73,8593.0,446.6535,447.9408,446.6438,447.3654,8593.0
2023-11-07 10:20:00,458.9,459.43,458.44,459.29,12460.0,447.5312,448.0481,447.0826,447.9116,12460.0
2023-11-07 10:30:00,459.16,460.97,458.5,460.38,15372.0,447.7848,449.5499,447.1411,448.9746,15372.0
2023-11-07 10:40:00,460.59,461.11,459.33,460.34,12166.0,449.1794,449.6865,447.9506,448.9355,12166.0
2023-11-07 10:50:00,460.57,460.6,459.34,459.45,16160.0,449.1598,449.1891,447.9603,448.0676,16160.0
2023-11-07 11:00:00,459.3,459.3,457.86,458.43,8613.0,447.9213,447.9213,446.517,447.0729,8613.0
2023-11-07 11:10:00,458.47,459.25,458.3,458.55,8656.0,447.1119,447.8726,446.9461,447.1899,8656.0
2023-11-07 11:20:00,458.56,459.06,457.91,458.8,6166.0,447.1996,447.6873,446.5657,447.4337,6166.0
2023-11-07 11:30:00,458.82,459.26,458.5,458.51,3513.0,447.4532,447.8823,447.1411,447.1509,3513.0
2023-11-07 11:40:00,458.81,459.11,458.09,458.09,6072.0,447.4435,447.736,446.7413,446.7413,6072.0
2023-11-07 11:50:00,458.11,458.65,457.79,458.17,11933.0,446.7608,447.2874,446.4487,446.8193,11933.0
2023-11-07 12:00:00,458.1,459.1,458.03,459.1,4319.0,446.751,447.7263,446.6828,447.7263,4319.0
2023-11-07 12:10:00,459.32,459.32,458.3,458.46,3490.0,447.9408,447.9408,446.9461,447.1021,3490.0
2023-11-07 12:20:00,458.47,459.06,458.14,458.54,6242.0,447.1119,447.6873,446.7901,447.1801,6242.0
2023-11-07 12:30:00,458.16,458.51,457.75,457.75,4103.0,446.8096,447.1509,446.4097,446.4097,4103.0
2023-11-07 12:40:00,457.48,457.75,457.11,457.19,7699.0,446.1464,446.4097,445.7856,445.8636,7699.0
2023-11-07 12:50:00,457.34,457.34,456.71,456.99,4306.0,446.0099,446.0099,445.3955,445.6685,4306.0
2023-11-07 13:00:00,457.34,457.65,457.1,457.47,3141.0,446.0099,446.3122,445.7758,446.1366,3141.0
2023-11-07 13:10:00,457.28,457.67,457.11,457.31,5232.0,445.9514,446.3317,445.7856,445.9806,5232.0
2023-11-07 13:20:00,457.02,457.42,456.77,457.07,3746.0,445.6978,446.0879,445.454,445.7466,3746.0
2023-11-07 13:30:00,457.05,457.32,456.77,457.0,7961.0,445.7271,445.9904,445.454,445.6783,7961.0
2023-11-07 13:40:00,457.05,458.03,457.04,457.79,4550.0,445.7271,446.6828,445.7173,446.4487,4550.0
2023-11-07 13:50:00,457.9,458.02,457.58,457.74,3973.0,446.556,446.673,446.2439,446.4,3973.0
2023-11-07 14:00:00,457.59,457.65,457.5,457.52,2335.0,446.2537,446.3122,446.1659,446.1854,2335.0
2023-11-07 14:10:00,457.56,457.79,457.54,457.56,3082.0,446.2244,446.4487,446.2049,446.2244,3082.0
2023-11-07 14:20:00,457.71,458.07,457.66,457.89,3850.0,446.3707,446.7218,446.3219,446.5462,3850.0
2023-11-07 14:30:00,457.99,458.31,457.83,458.02,12079.0,446.6438,446.9558,446.4877,446.673,12079.0
2023-11-07 14:40:00,457.92,458.77,457.92,458.72,4206.0,446.5755,447.4044,446.5755,447.3557,4206.0
2023-11-07 14:50:00,458.72,459.08,458.6,458.6,6961.0,447.3557,447.7068,447.2387,447.2387,6961.0
2023-11-07 15:00:00,458.47,458.66,458.04,458.05,3796.0,447.1119,447.2972,446.6925,446.7023,3796.0
2023-11-07 15:10:00,457.9,458.56,457.77,458.5,7685.0,446.556,447.1996,446.4292,447.1411,7685.0
2023-11-07 15:20:00,458.49,458.66,457.73,458.09,6184.0,447.1314,447.2972,446.3902,446.7413,6184.0
2023-11-07 15:30:00,458.21,458.67,458.11,458.54,11255.0,446.8583,447.3069,446.7608,447.1801,11255.0
2023-11-07 15:40:00,458.44,458.97,457.86,458.12,16082.0,447.0826,447.5995,446.517,446.7705,16082.0
2023-11-07 15:50:00,458.03,458.49,456.52,457.42,39955.0,446.6828,447.1314,445.2102,446.0879,39955.0
2023-11-08 09:30:00,459.16,459.74,455.77,456.81,21846.0,447.7848,448.3504,444.4788,445.493,21846.0
2023-11-08 09:40:00,457.0,458.28,455.55,456.56,6165.0,445.6783,446.9266,444.2642,445.2492,6165.0
2023-11-08 09:50:00,457.05,457.6,456.55,457.45,4247.0,445.7271,446.2634,445.2394,446.1171,4247.0
2023-11-08 10:00:00,457.42,457.45,454.68,455.8,10757.0,446.0879,446.1171,443.4158,444.508,10757.0
2023-11-08 10:10:00,456.13,457.65,456.06,457.47,4638.0,444.8298,446.3122,444.7616,446.1366,4638.0
2023-11-08 10:20:00,457.3,458.13,457.03,457.73,8324.0,445.9709,446.7803,445.7075,446.3902,8324.0
2023-11-08 10:30:00,457.73,457.81,457.04,457.81,5676.0,446.3902,446.4682,445.7173,446.4682,5676.0
2023-11-08 10:40:00,457.93,458.1,457.01,457.06,8172.0,446.5853,446.751,445.688,445.7368,8172.0
2023-11-08 10:50:00,457.0,457.02,456.57,456.77,3846.0,445.6783,445.6978,445.2589,445.454,3846.0
2023-11-08 11:00:00,456.79,456.79,456.3,456.4,4327.0,445.4735,445.4735,444.9956,445.0932,4327.0
2023-11-08 11:10:00,456.69,456.98,456.59,456.69,4373.0,445.376,445.6588,445.2784,445.376,4373.0
2023-11-08 11:20:00,456.72,456.72,455.5,455.51,5437.0,445.4052,445.4052,444.2155,444.2252,5437.0
2023-11-08 11:30:00,455.42,456.04,453.85,453.86,4155.0,444.1374,444.7421,442.6063,442.6161,4155.0
2023-11-08 11:40:00,453.58,454.16,453.38,453.96,5182.0,442.343,442.9087,442.148,442.7136,5182.0
2023-11-08 11:50:00,453.94,453.94,452.28,452.4,4232.0,442.6941,442.6941,441.0752,441.1923,4232.0
2023-11-08 12:00:00,452.36,452.85,452.2,452.2,3914.0,441.1532,441.6311,440.9972,440.9972,3914.0
2023-11-08 12:10:00,452.47,453.48,452.47,453.24,3072.0,441.2605,442.2455,441.2605,442.0114,3072.0
2023-11-08 12:20:00,453.24,453.58,453.2,453.36,2823.0,442.0114,442.343,441.9724,442.1285,2823.0
2023-11-08 12:30:00,453.26,453.65,453.13,453.3,3915.0,442.0309,442.4113,441.9042,442.07,3915.0
2023-11-08 12:40:00,453.31,453.49,452.94,452.94,3025.0,442.0797,442.2552,441.7189,441.7189,3025.0
2023-11-08 12:50:00,452.58,452.68,452.0,452.44,4552.0,441.3678,441.4653,440.8022,441.2313,4552.0
2023-11-08 13:00:00,452.54,452.61,451.8,451.8,4478.0,441.3288,441.3971,440.6071,440.6071,4478.0
2023-11-08 13:10:00,451.61,452.09,451.27,451.27,5539.0,440.4218,440.8899,440.0902,440.0902,5539.0
2023-11-08 13:20:00,451.27,451.54,451.12,451.5,3201.0,440.0902,440.3536,439.944,440.3145,3201.0
2023-11-08 13:30:00,451.51,452.05,451.47,451.67,1935.0,440.3243,440.8509,440.2853,440.4803,1935.0
2023-11-08 13:40:00,451.58,451.72,450.57,450.57,6116.0,440.3926,440.5291,439.4076,439.4076,6116.0
2023-11-08 13:50:00,450.89,450.9,450.05,450.36,5703.0,439.7197,439.7294,438.9005,439.2028,5703.0
2023-11-08 14:00:00,450.53,451.58,450.53,450.87,5011.0,439.3686,440.3926,439.3686,439.7002,5011.0
2023-11-08 14:10:00,450.73,451.05,450.59,450.88,3738.0,439.5636,439.8757,439.4271,439.7099,3738.0
2023-11-08 14:20:00,450.86,451.41,450.86,451.22,5682.0,439.6904,440.2268,439.6904,440.0415,5682.0
2023-11-08 14:30:00,451.25,451.36,450.73,450.81,6256.0,440.0707,440.178,439.5636,439.6416,6256.0
2023-11-08 14:40:00,450.84,451.6,450.69,451.02,12633.0,439.6709,440.4121,439.5246,439.8464,12633.0
2023-11-08 14:50:00,450.99,451.55,450.97,451.42,13018.0,439.8172,440.3633,439.7977,440.2365,13018.0
2023-11-08 15:00:00,451.4,451.7,451.11,451.47,8604.0,440.217,440.5096,439.9342,440.2853,8604.0
2023-11-08 15:10:00,451.57,452.43,451.36,452.33,24284.0,440.3828,441.2215,440.178,441.124,24284.0
2023-11-08 15:20:00,452.46,452.67,452.06,452.44,7435.0,441.2508,441.4556,440.8607,441.2313,7435.0
2023-11-08 15:30:00,452.46,452.46,451.85,452.09,11979.0,441.2508,441.2508,440.6559,440.8899,11979.0
2023-11-08 15:40:00,452.24,453.79,452.23,453.24,11638.0,441.0362,442.5478,441.0265,442.0114,11638.0
2023-11-08 15:50:00,453.1,453.99,452.99,453.19,85532.0,441.8749,442.7429,441.7676,441.9627,85532.0
2023-11-09 09:30:00,454.87,454.87,450.5,452.45,16947.0,443.6011,443.6011,439.3393,441.241,16947.0
2023-11-09 09:40:00,452.93,454.48,452.92,454.35,4443.0,441.7091,443.2207,441.6994,443.0939,4443.0
2023-11-09 09:50:00,454.91,454.98,453.05,453.99,6406.0,443.6401,443.7083,441.8261,442.7429,6406.0
2023-11-09 10:00:00,453.99,455.83,453.83,453.84,9895.0,442.7429,444.5373,442.5868,442.5966,9895.0
2023-11-09 10:10:00,453.61,453.61,451.95,452.73,8029.0,442.3723,442.3723,440.7534,441.5141,8029.0
2023-11-09 10:20:00,452.61,453.19,452.42,452.88,10705.0,441.3971,441.9627,441.2118,441.6604,10705.0
2023-11-09 10:30:00,452.91,453.35,452.63,453.16,6908.0,441.6896,442.1187,441.4166,441.9334,6908.0
2023-11-09 10:40:00,453.2,453.31,452.64,452.89,17036.0,441.9724,442.0797,441.4263,441.6701,17036.0
2023-11-09 10:50:00,452.82,452.92,452.32,452.33,10920.0,441.6018,441.6994,441.1142,441.124,10920.0
2023-11-09 11:00:00,452.77,454.57,452.76,454.25,10593.0,441.5531,443.3085,441.5433,442.9964,10593.0
2023-11-09 11:10:00,454.18,454.23,453.64,454.03,3601.0,442.9282,442.9769,442.4015,442.7819,3601.0
2023-11-09 11:20:00,453.93,454.22,453.74,454.21,3095.0,442.6843,442.9672,442.4991,442.9574,3095.0
2023-11-09 11:30:00,454.16,454.61,453.68,453.68,6851.0,442.9087,443.3475,442.4405,442.4405,6851.0
2023-11-09 11:40:00,453.71,454.18,453.6,453.68,6990.0,442.4698,442.9282,442.3625,442.4405,6990.0
2023-11-09 11:50:00,453.67,453.82,452.53,452.79,7039.0,442.4308,442.5771,441.319,441.5726,7039.0
2023-11-09 12:00:00,452.81,453.82,452.66,453.78,4905.0,441.5921,442.5771,441.4458,442.5381,4905.0
2023-11-09 12:10:00,453.62,453.96,453.54,453.96,3677.0,442.382,442.7136,442.304,442.7136,3677.0
2023-11-09 12:20:00,453.86,453.86,453.47,453.68,5215.0,442.6161,442.6161,442.2357,442.4405,5215.0
2023-11-09 12:30:00,453.86,454.39,453.67,454.39,16296.0,442.6161,443.133,442.4308,443.133,16296.0
2023-11-09 12:40:00,454.47,455.14,454.43,454.92,5922.0,443.211,443.8644,443.172,443.6498,5922.0
2023-11-09 12:50:00,455.16,455.9,455.16,455.5,4515.0,443.8839,444.6055,443.8839,444.2155,4515.0
2023-11-09 13:00:00,455.44,455.71,455.01,455.01,10145.0,444.1569,444.4203,443.7376,443.7376,10145.0
2023-11-09 13:10:00,455.37,456.15,454.95,455.09,12954.0,444.0887,444.8494,443.6791,443.8156,12954.0
2023-11-09 13:20:00,455.05,455.21,454.93,455.21,2044.0,443.7766,443.9326,443.6596,443.9326,2044.0
2023-11-09 13:30:00,454.97,454.97,453.58,453.58,5576.0,443.6986,443.6986,442.343,442.343,5576.0
2023-11-09 13:40:00,453.58,453.88,452.57,452.73,9083.0,442.343,442.6356,441.358,441.5141,9083.0
2023-11-09 13:50:00,452.74,452.74,452.12,452.19,2180.0,441.5238,441.5238,440.9192,440.9875,2180.0
2023-11-09 14:00:00,451.86,452.42,451.64,452.35,6906.0,440.6656,441.2118,440.4511,441.1435,6906.0
2023-11-09 14:10:00,452.5,452.64,451.88,451.97,2806.0,441.2898,441.4263,440.6851,440.7729,2806.0
2023-11-09 14:20:00,451.94,453.25,451.89,453.25,4372.0,440.7436,442.0212,440.6949,442.0212,4372.0
2023-11-09 14:30:00,453.3,453.38,452.65,453.3,7484.0,442.07,442.148,441.4361,442.07,7484.0
2023-11-09 14:40:00,453.05,453.56,452.99,453.32,4654.0,441.8261,442.3235,441.7676,442.0895,4654.0
2023-11-09 14:50:00,453.32,454.39,453.09,454.11,9468.0,442.0895,443.133,441.8652,442.8599,9468.0
2023-11-09 15:00:00,454.03,454.34,453.62,453.79,4932.0,442.7819,443.0842,442.382,442.5478,4932.0
2023-11-09 15:10:00,453.95,454.7,453.71,453.82,10115.0,442.7039,443.4353,442.4698,442.5771,10115.0
2023-11-09 15:20:00,453.71,454.07,453.57,453.83,10163.0,442.4698,442.8209,442.3333,442.5868,10163.0
2023-11-09 15:30:00,453.83,454.01,453.45,453.45,14484.0,442.5868,442.7624,442.2162,442.2162,14484.0
2023-11-09 15:40:00,453.45,453.45,452.56,452.56,8927.0,442.2162,442.2162,441.3483,441.3483,8927.0
2023-11-09 15:50:00,452.65,453.42,452.64,453.34,52486.0,441.4361,442.187,441.4263,442.109,52486.0
2023-11-10 09:30:00,454.34,455.0,451.47,453.48,17450.0,443.0842,443.7278,440.2853,442.2455,17450.0
2023-11-10 09:40:00,452.96,453.33,451.17,453.0,6635.0,441.7384,442.0992,439.9927,441.7774,6635.0
2023-11-10 09:50:00,453.27,454.48,453.27,453.59,6945.0,442.0407,443.2207,442.0407,442.3528,6945.0
2023-11-10 10:00:00,453.53,454.92,453.31,453.74,11381.0,442.2943,443.6498,442.0797,442.4991,11381.0
2023-11-10 10:10:00,453.75,453.86,452.64,453.39,6359.0,442.5088,442.6161,441.4263,442.1577,6359.0
2023-11-10 10:20:00,453.09,453.91,452.83,453.91,5283.0,441.8652,442.6648,441.6116,442.6648,5283.0
2023-11-10 10:30:00,453.96,454.26,452.63,453.06,6160.0,442.7136,443.0062,441.4166,441.8359,6160.0
2023-11-10 10:40:00,452.77,454.44,452.76,454.44,5164.0,441.5531,443.1817,441.5433,443.1817,5164.0
2023-11-10 10:50:00,455.07,455.39,454.41,454.49,4643.0,443.7961,444.1082,443.1525,443.2305,4643.0
2023-11-10 11:00:00,454.48,455.06,454.34,454.34,5215.0,443.2207,443.7864,443.0842,443.0842,5215.0
2023-11-10 11:10:00,453.99,454.37,453.99,454.12,2444.0,442.7429,443.1134,442.7429,442.8696,2444.0
2023-11-10 11:20:00,453.97,454.18,453.61,453.68,4437.0,442.7234,442.9282,442.3723,442.4405,4437.0
2023-11-10 11:30:00,453.41,454.72,453.41,454.37,4505.0,442.1772,443.4548,442.1772,443.1134,4505.0
2023-11-10 11:40:00,454.39,455.26,454.38,454.92,4488.0,443.133,443.9814,443.1232,443.6498,4488.0
2023-11-10 11:50:00,454.77,455.56,454.77,455.47,1323.0,443.5035,444.274,443.5035,444.1862,1323.0
2023-11-10 12:00:00,455.82,456.27,455.82,456.2,6914.0,444.5275,444.9664,444.5275,444.8981,6914.0
2023-11-10 12:10:00,456.11,456.31,455.86,455.86,3829.0,444.8103,445.0054,444.5665,444.5665,3829.0
2023-11-10 12:20:00,455.97,456.21,455.97,456.16,2423.0,444.6738,444.9079,444.6738,444.8591,2423.0
2023-11-10 12:30:00,456.14,457.41,456.14,457.2,4772.0,444.8396,446.0781,444.8396,445.8733,4772.0
2023-11-10 12:40:00,457.02,457.4,456.91,456.92,3060.0,445.6978,446.0684,445.5905,445.6003,3060.0
2023-11-10 12:50:00,456.84,457.89,456.82,457.76,4142.0,445.5223,446.5462,445.5028,446.4195,4142.0
2023-11-10 13:00:00,457.79,457.8,457.09,457.09,1669.0,446.4487,446.4585,445.7661,445.7661,1669.0
2023-11-10 13:10:00,457.26,457.42,456.33,456.44,2916.0,445.9319,446.0879,445.0249,445.1322,2916.0
2023-11-10 13:20:00,456.64,457.13,456.37,456.97,1327.0,445.3272,445.8051,445.0639,445.649,1327.0
2023-11-10 13:30:00,457.09,457.9,456.97,457.71,4667.0,445.7661,446.556,445.649,446.3707,4667.0
2023-11-10 13:40:00,457.89,458.07,457.39,457.44,6349.0,446.5462,446.7218,446.0586,446.1074,6349.0
2023-11-10 13:50:00,457.57,457.93,457.45,457.75,2815.0,446.2342,446.5853,446.1171,446.4097,2815.0
2023-11-10 14:00:00,457.9,458.06,457.74,457.88,3520.0,446.556,446.712,446.4,446.5365,3520.0
2023-11-10 14:10:00,457.9,458.53,457.9,458.3,4642.0,446.556,447.1704,446.556,446.9461,4642.0
2023-11-10 14:20:00,458.22,458.9,458.22,458.9,6098.0,446.8681,447.5312,446.8681,447.5312,6098.0
2023-11-10 14:30:00,458.83,458.87,458.14,458.21,5959.0,447.463,447.502,446.7901,446.8583,5959.0
2023-11-10 14:40:00,458.33,458.33,457.38,457.64,6370.0,446.9753,446.9753,446.0489,446.3024,6370.0
2023-11-10 14:50:00,457.51,457.55,456.89,457.3,3854.0,446.1757,446.2147,445.571,445.9709,3854.0
2023-11-10 15:00:00,457.2,457.38,456.88,457.31,5520.0,445.8733,446.0489,445.5613,445.9806,5520.0
2023-11-10 15:10:00,457.24,457.75,457.1,457.4,9314.0,445.9123,446.4097,445.7758,446.0684,9314.0
2023-11-10 15:20:00,457.56,458.19,457.37,458.14,9361.0,446.2244,446.8388,446.0391,446.7901,9361.0
2023-11-10 15:30:00,458.47,459.12,458.4,458.84,15139.0,447.1119,447.7458,447.0436,447.4727,15139.0
2023-11-10 15:40:00,458.84,459.47,458.57,458.72,15868.0,447.4727,448.0871,447.2094,447.3557,15868.0
2023-11-10 15:50:00,458.67,459.01,458.07,458.16,62743.0,447.3069,447.6385,446.7218,446.8096,62743.0
2023-11-13 09:30:00,458.61,459.31,457.22,459.31,10326.0,447.2484,447.9311,445.8928,447.9311,10326.0
2023-11-13 09:40:00,458.99,460.1,458.15,458.36,5369.0,447.619,448.7015,446.7998,447.0046,5369.0
2023-11-13 09:50:00,457.82,458.11,455.81,456.77,4575.0,446.478,446.7608,444.5178,445.454,4575.0
2023-11-13 10:00:00,456.57,458.71,456.57,458.19,9721.0,445.2589,447.3459,445.2589,446.8388,9721.0
2023-11-13 10:10:00,458.42,458.91,457.75,458.26,7732.0,447.0631,447.541,446.4097,446.9071,7732.0
2023-11-13 10:20:00,458.26,458.96,458.22,458.96,7128.0,446.9071,447.5897,446.8681,447.5897,7128.0
2023-11-13 10:30:00,458.95,459.53,458.79,459.52,2115.0,447.58,448.1456,447.4239,448.1359,2115.0
2023-11-13 10:40:00,459.44,460.0,459.07,460.0,2373.0,448.0578,448.604,447.697,448.604,2373.0
2023-11-13 10:50:00,459.72,459.72,459.21,459.22,1604.0,448.3309,448.3309,447.8335,447.8433,1604.0
2023-11-13 11:00:00,459.21,460.19,458.85,459.84,13266.0,447.8335,448.7893,447.4825,448.4479,13266.0
2023-11-13 11:10:00,459.96,460.38,459.45,460.38,6074.0,448.565,448.9746,448.0676,448.9746,6074.0
2023-11-13 11:20:00,460.45,460.97,460.32,460.85,3602.0,449.0428,449.5499,448.916,449.4329,3602.0
2023-11-13 11:30:00,460.93,461.07,460.2,460.91,7956.0,449.5109,449.6475,448.799,449.4914,7956.0
2023-11-13 11:40:00,460.94,462.5,460.82,462.08,5702.0,449.5207,451.042,449.4037,450.6324,5702.0
2023-11-13 11:50:00,461.89,462.17,461.72,461.81,4109.0,450.4471,450.7202,450.2814,450.3691,4109.0
2023-11-13 12:00:00,462.08,462.97,461.95,462.49,10812.0,450.6324,451.5004,450.5057,451.0323,10812.0
2023-11-13 12:10:00,462.47,462.49,461.96,462.49,5680.0,451.0128,451.0323,450.5154,451.0323,5680.0
2023-11-13 12:20:00,462.4,462.44,461.75,461.75,3128.0,450.9445,450.9835,450.3106,450.3106,3128.0
2023-11-13 12:30:00,461.73,461.78,461.42,461.59,3009.0,450.2911,450.3399,449.9888,450.1546,3009.0
2023-11-13 12:40:00,461.53,461.59,461.15,461.18,3560.0,450.0961,450.1546,449.7255,449.7547,3560.0
2023-11-13 12:50:00,461.28,462.32,460.9,462.31,7593.0,449.8523,450.8665,449.4817,450.8567,7593.0
2023-11-13 13:00:00,462.25,462.35,461.85,461.98,5089.0,450.7982,450.8958,450.4081,450.5349,5089.0
2023-11-13 13:10:00,462.1,462.79,462.1,462.79,2468.0,450.6519,451.3249,450.6519,451.3249,2468.0
2023-11-13 13:20:00,462.7,462.74,462.24,462.24,4380.0,451.2371,451.2761,450.7885,450.7885,4380.0
2023-11-13 13:30:00,462.08,462.33,462.0,462.11,2282.0,450.6324,450.8762,450.5544,450.6617,2282.0
2023-11-13 13:40:00,462.15,462.61,462.15,462.49,3091.0,450.7007,451.1493,450.7007,451.0323,3091.0
2023-11-13 13:50:00,462.59,462.71,462.47,462.65,3790.0,451.1298,451.2468,451.0128,451.1883,3790.0
2023-11-13 14:00:00,462.66,462.69,462.29,462.4,3599.0,451.1981,451.2273,450.8372,450.9445,3599.0
2023-11-13 14:10:00,462.41,462.44,462.0,462.4,4727.0,450.9543,450.9835,450.5544,450.9445,4727.0
2023-11-13 14:20:00,462.61,462.73,462.47,462.5,2954.0,451.1493,451.2663,451.0128,451.042,2954.0
2023-11-13 14:30:00,462.5,462.59,462.4,462.4,3565.0,451.042,451.1298,450.9445,450.9445,3565.0
2023-11-13 14:40:00,462.34,462.48,461.68,461.85,3170.0,450.886,451.0225,450.2424,450.4081,3170.0
2023-11-13 14:50:00,461.76,461.82,460.94,461.12,4626.0,450.3204,450.3789,449.5207,449.6962,4626.0
2023-11-13 15:00:00,460.82,461.28,460.68,460.99,3468.0,449.4037,449.8523,449.2671,449.5694,3468.0
2023-11-13 15:10:00,460.92,461.48,460.84,461.29,5874.0,449.5012,450.0473,449.4232,449.862,5874.0
2023-11-13 15:20:00,461.56,461.57,461.24,461.29,3753.0,450.1253,450.1351,449.8133,449.862,3753.0
2023-11-13 15:30:00,461.4,461.56,461.04,461.16,10427.0,449.9693,450.1253,449.6182,449.7352,10427.0
2023-11-13 15:40:00,461.14,461.39,460.52,461.16,11689.0,449.7157,449.9595,449.1111,449.7352,11689.0
2023-11-13 15:50:00,461.25,461.73,460.84,461.38,30637.0,449.823,450.2911,449.4232,449.9498,30637.0
2023-11-14 09:30:00,459.88,460.81,456.37,459.31,17853.0,448.4869,449.3939,445.0639,447.9311,17853.0
2023-11-14 09:40:00,460.17,461.08,459.47,461.08,8295.0,448.7698,449.6572,448.0871,449.6572,8295.0
2023-11-14 09:50:00,461.08,462.7,461.04,462.07,7624.0,449.6572,451.2371,449.6182,450.6227,7624.0
2023-11-14 10:00:00,462.37,463.05,460.5,460.72,8671.0,450.9153,451.5784,449.0916,449.3061,8671.0
2023-11-14 10:10:00,460.72,462.62,460.71,462.17,2691.0,449.3061,451.1591,449.2964,450.7202,2691.0
2023-11-14 10:20:00,461.74,462.42,461.4,462.1,4276.0,450.3009,450.964,449.9693,450.6519,4276.0
2023-11-14 10:30:00,461.88,463.51,461.86,463.16,5371.0,450.4374,452.027,450.4179,451.6857,5371.0
2023-11-14 10:40:00,463.23,463.6,462.9,463.47,6446.0,451.754,452.1148,451.4321,451.988,6446.0
2023-11-14 10:50:00,463.5,464.06,463.13,463.6,8651.0,452.0173,452.5634,451.6564,452.1148,8651.0
2023-11-14 11:00:00,463.67,463.67,461.81,462.67,5549.0,452.1831,452.1831,450.3691,451.2078,5549.0
2023-11-14 11:10:00,462.81,463.07,462.34,462.97,3853.0,451.3444,451.5979,450.886,451.5004,3853.0
2023-11-14 11:20:00,462.97,464.08,462.82,464.08,13291.0,451.5004,452.5829,451.3541,452.5829,13291.0
2023-11-14 11:30:00,464.2,464.86,463.76,464.73,7739.0,452.6999,453.3436,452.2708,453.2168,7739.0
2023-11-14 11:40:00,465.0,465.04,464.16,464.16,4861.0,453.4801,453.5191,452.6609,452.6609,4861.0
2023-11-14 11:50:00,464.16,464.16,463.33,463.33,1773.0,452.6609,452.6609,451.8515,451.8515,1773.0
2023-11-14 12:00:00,463.03,463.49,461.67,461.67,4124.0,451.5589,452.0075,450.2326,450.2326,4124.0
2023-11-14 12:10:00,461.68,461.68,460.2,460.2,2921.0,450.2424,450.2424,448.799,448.799,2921.0
2023-11-14 12:20:00,460.13,460.23,459.62,460.0,4774.0,448.7307,448.8283,448.2334,448.604,4774.0
2023-11-14 12:30:00,460.15,460.93,459.85,460.93,5695.0,448.7503,449.5109,448.4577,449.5109,5695.0
2023-11-14 12:40:00,461.14,461.75,460.77,461.75,7071.0,449.7157,450.3106,449.3549,450.3106,7071.0
2023-11-14 12:50:00,461.69,462.06,461.39,461.77,6562.0,450.2521,450.6129,449.9595,450.3301,6562.0
2023-11-14 13:00:00,461.78,462.3,461.23,461.58,13317.0,450.3399,450.847,449.8035,450.1448,13317.0
2023-11-14 13:10:00,461.37,461.37,460.87,461.04,4309.0,449.94,449.94,449.4524,449.6182,4309.0
2023-11-14 13:20:00,461.04,461.56,460.55,461.49,9828.0,449.6182,450.1253,449.1403,450.0571,9828.0
2023-11-14 13:30:00,461.5,462.35,461.5,462.33,6354.0,450.0668,450.8958,450.0668,450.8762,6354.0
2023-11-14 13:40:00,462.33,462.58,462.08,462.44,5039.0,450.8762,451.1201,450.6324,450.9835,5039.0
2023-11-14 13:50:00,462.44,462.61,461.88,461.89,4768.0,450.9835,451.1493,450.4374,450.4471,4768.0
2023-11-14 14:00:00,461.71,462.48,461.43,462.48,6248.0,450.2716,451.0225,449.9985,451.0225,6248.0
2023-11-14 14:10:00,462.37,462.37,461.77,461.78,2992.0,450.9153,450.9153,450.3301,450.3399,2992.0
2023-11-14 14:20:00,461.87,462.01,461.56,461.87,5213.0,450.4276,450.5642,450.1253,450.4276,5213.0
2023-11-14 14:30:00,462.1,462.54,462.04,462.47,3604.0,450.6519,451.081,450.5934,451.0128,3604.0
2023-11-14 14:40:00,462.55,463.19,462.37,462.96,5779.0,451.0908,451.7149,450.9153,451.4906,5779.0
2023-11-14 14:50:00,463.26,464.09,463.22,463.98,6667.0,451.7832,452.5926,451.7442,452.4854,6667.0
2023-11-14 15:00:00,464.14,464.45,463.93,464.45,6473.0,452.6414,452.9437,452.4366,452.9437,6473.0
2023-11-14 15:10:00,464.54,464.8,464.21,464.58,11440.0,453.0315,453.2851,452.7097,453.0705,11440.0
2023-11-14 15:20:00,464.57,464.68,463.82,463.82,6865.0,453.0608,453.168,452.3293,452.3293,6865.0
2023-11-14 15:30:00,463.83,463.9,462.61,462.83,10636.0,452.3391,452.4074,451.1493,451.3639,10636.0
2023-11-14 15:40:00,462.75,462.87,461.67,461.67,6076.0,451.2858,451.4029,450.2326,450.2326,6076.0
2023-11-14 15:50:00,461.52,462.14,461.09,462.01,21790.0,450.0863,450.691,449.667,450.5642,21790.0
2023-11-15 09:30:00,460.91,462.24,457.14,457.16,38073.0,449.4914,450.7885,445.8148,445.8343,38073.0
2023-11-15 09:40:00,456.66,457.83,453.91,453.91,19539.0,445.3467,446.4877,442.6648,442.6648,19539.0
2023-11-15 09:50:00,454.25,456.61,452.68,456.61,27978.0,442.9964,445.298,441.4653,445.298,27978.0
2023-11-15 10:00:00,456.47,458.88,456.16,458.6,7757.0,445.1614,447.5117,444.8591,447.2387,7757.0
2023-11-15 10:10:00,458.95,461.41,458.64,461.39,10991.0,447.58,449.979,447.2777,449.9595,10991.0
2023-11-15 10:20:00,461.38,461.94,459.89,460.2,27464.0,449.9498,450.4959,448.4967,448.799,27464.0
2023-11-15 10:30:00,460.2,461.03,459.39,459.64,14601.0,448.799,449.6085,448.0091,448.2529,14601.0
2023-11-15 10:40:00,459.63,460.03,458.88,458.88,5932.0,448.2431,448.6332,447.5117,447.5117,5932.0
2023-11-15 10:50:00,458.73,458.79,457.4,457.51,15760.0,447.3654,447.4239,446.0684,446.1757,15760.0
2023-11-15 11:00:00,457.51,459.28,457.34,458.95,19385.0,446.1757,447.9018,446.0099,447.58,19385.0
2023-11-15 11:10:00,458.95,458.95,457.96,458.33,7995.0,447.58,447.58,446.6145,446.9753,7995.0
2023-11-15 11:20:00,458.5,458.78,457.86,458.15,5095.0,447.1411,447.4142,446.517,446.7998,5095.0
2023-11-15 11:30:00,458.03,458.72,457.6,457.89,3312.0,446.6828,447.3557,446.2634,446.5462,3312.0
2023-11-15 11:40:00,457.9,457.9,456.01,457.3,28674.0,446.556,446.556,444.7128,445.9709,28674.0
2023-11-15 11:50:00,457.75,458.24,457.47,458.22,2598.0,446.4097,446.8876,446.1366,446.8681,2598.0
2023-11-15 12:00:00,458.58,459.78,458.53,459.59,3792.0,447.2191,448.3894,447.1704,448.2041,3792.0
2023-11-15 12:10:00,459.59,459.87,459.13,459.15,3734.0,448.2041,448.4772,447.7555,447.775,3734.0
2023-11-15 12:20:00,458.91,459.51,458.66,459.03,3796.0,447.541,448.1261,447.2972,447.658,3796.0
2023-11-15 12:30:00,458.8,458.87,458.51,458.68,2385.0,447.4337,447.502,447.1509,447.3167,2385.0
2023-11-15 12:40:00,458.56,459.0,458.45,458.83,5734.0,447.1996,447.6287,447.0924,447.463,5734.0
2023-11-15 12:50:00,458.75,458.83,457.7,457.89,3902.0,447.3849,447.463,446.361,446.5462,3902.0
2023-11-15 13:00:00,457.89,458.21,457.71,458.06,6705.0,446.5462,446.8583,446.3707,446.712,6705.0
2023-11-15 13:10:00,458.09,458.86,458.0,458.62,13567.0,446.7413,447.4922,446.6535,447.2582,13567.0
2023-11-15 13:20:00,458.58,458.8,457.79,458.17,4825.0,447.2191,447.4337,446.4487,446.8193,4825.0
2023-11-15 13:30:00,458.09,458.24,457.63,457.87,5845.0,446.7413,446.8876,446.2927,446.5267,5845.0
2023-11-15 13:40:00,458.04,458.12,457.78,457.94,3999.0,446.6925,446.7705,446.439,446.595,3999.0
2023-11-15 13:50:00,457.93,458.18,457.71,458.02,8026.0,446.5853,446.8291,446.3707,446.673,8026.0
2023-11-15 14:00:00,458.22,458.31,457.69,457.7,4893.0,446.8681,446.9558,446.3512,446.361,4893.0
2023-11-15 14:10:00,457.69,457.87,457.16,457.32,5619.0,446.3512,446.5267,445.8343,445.9904,5619.0
2023-11-15 14:20:00,457.21,458.05,457.11,457.86,5433.0,445.8831,446.7023,445.7856,446.517,5433.0
2023-11-15 14:30:00,457.86,458.25,457.58,457.83,5761.0,446.517,446.8973,446.2439,446.4877,5761.0
2023-11-15 14:40:00,457.72,457.83,456.89,456.89,5011.0,446.3805,446.4877,445.571,445.571,5011.0
2023-11-15 14:50:00,456.95,457.11,456.68,456.92,7848.0,445.6295,445.7856,445.3662,445.6003,7848.0
2023-11-15 15:00:00,456.98,456.98,456.17,456.64,18011.0,445.6588,445.6588,444.8689,445.3272,18011.0
2023-11-15 15:10:00,456.81,457.0,456.38,456.38,7696.0,445.493,445.6783,445.0737,445.0737,7696.0
2023-11-15 15:20:00,456.3,456.57,456.02,456.31,14592.0,444.9956,445.2589,444.7226,445.0054,14592.0
2023-11-15 15:30:00,456.44,456.44,455.42,456.21,18985.0,445.1322,445.1322,444.1374,444.9079,18985.0
2023-11-15 15:40:00,456.05,456.07,455.17,455.24,12535.0,444.7518,444.7713,443.8936,443.9619,12535.0
2023-11-15 15:50:00,455.19,456.75,454.75,456.73,112936.0,443.9131,445.4345,443.484,445.415,112936.0
2023-11-16 09:30:00,457.82,460.75,456.02,460.24,22150.0,446.478,449.3354,444.7226,448.838,22150.0
2023-11-16 09:40:00,460.44,464.12,460.43,463.55,21270.0,449.0331,452.6219,449.0233,452.066,21270.0
2023-11-16 09:50:00,463.27,464.92,463.16,464.67,9495.0,451.793,453.4021,451.6857,453.1583,9495.0
2023-11-16 10:00:00,464.34,465.19,462.06,462.41,18906.0,452.8365,453.6654,450.6129,450.9543,18906.0
2023-11-16 10:10:00,462.38,463.76,462.18,463.25,20294.0,450.925,452.2708,450.73,451.7735,20294.0
2023-11-16 10:20:00,463.47,463.63,461.42,461.51,6262.0,451.988,452.144,449.9888,450.0766,6262.0
2023-11-16 10:30:00,461.32,461.55,459.82,461.31,16734.0,449.8913,450.1156,448.4284,449.8815,16734.0
2023-11-16 10:40:00,461.32,461.59,460.13,460.42,6309.0,449.8913,450.1546,448.7307,449.0136,6309.0
2023-11-16 10:50:00,460.28,461.11,460.28,460.83,8868.0,448.877,449.6865,448.877,449.4134,8868.0
2023-11-16 11:00:00,460.66,460.83,459.41,459.41,6765.0,449.2476,449.4134,448.0286,448.0286,6765.0
2023-11-16 11:10:00,458.95,460.18,458.89,460.02,10359.0,447.58,448.7795,447.5215,448.6235,10359.0
2023-11-16 11:20:00,460.02,460.35,459.66,459.73,10805.0,448.6235,448.9453,448.2724,448.3407,10805.0
2023-11-16 11:30:00,459.72,459.97,458.5,459.33,10696.0,448.3309,448.5747,447.1411,447.9506,10696.0
2023-11-16 11:40:00,459.5,460.87,459.5,460.41,7537.0,448.1164,449.4524,448.1164,449.0038,7537.0
2023-11-16 11:50:00,460.5,460.78,460.03,460.11,6559.0,449.0916,449.3646,448.6332,448.7112,6559.0
2023-11-16 12:00:00,460.24,460.27,459.73,459.96,4275.0,448.838,448.8673,448.3407,448.565,4275.0
2023-11-16 12:10:00,460.03,460.45,459.83,460.09,6013.0,448.6332,449.0428,448.4382,448.6917,6013.0
2023-11-16 12:20:00,460.1,460.63,460.09,460.42,5479.0,448.7015,449.2184,448.6917,449.0136,5479.0
2023-11-16 12:30:00,460.54,460.93,460.26,460.93,4858.0,449.1306,449.5109,448.8575,449.5109,4858.0
2023-11-16 12:40:00,461.0,462.03,461.0,461.57,5277.0,449.5792,450.5837,449.5792,450.1351,5277.0
2023-11-16 12:50:00,461.69,461.69,460.8,461.01,9543.0,450.2521,450.2521,449.3842,449.5889,9543.0
2023-11-16 13:00:00,460.97,461.89,460.89,461.71,6175.0,449.5499,450.4471,449.4719,450.2716,6175.0
2023-11-16 13:10:00,461.71,461.98,461.44,461.98,6716.0,450.2716,450.5349,450.0083,450.5349,6716.0
2023-11-16 13:20:00,462.03,462.07,461.58,461.77,5307.0,450.5837,450.6227,450.1448,450.3301,5307.0
2023-11-16 13:30:00,461.72,461.73,460.55,460.56,5903.0,450.2814,450.2911,449.1403,449.1501,5903.0
2023-11-16 13:40:00,460.56,461.41,460.55,460.83,4329.0,449.1501,449.979,449.1403,449.4134,4329.0
2023-11-16 13:50:00,460.92,461.22,460.46,460.83,13985.0,449.5012,449.7937,449.0526,449.4134,13985.0
2023-11-16 14:00:00,461.01,461.18,459.82,461.13,8581.0,449.5889,449.7547,448.4284,449.706,8581.0
2023-11-16 14:10:00,461.17,461.43,460.85,461.35,5746.0,449.745,449.9985,449.4329,449.9205,5746.0
2023-11-16 14:20:00,461.31,461.61,460.92,461.09,4370.0,449.8815,450.1741,449.5012,449.667,4370.0
2023-11-16 14:30:00,461.07,461.17,460.91,460.98,4327.0,449.6475,449.745,449.4914,449.5597,4327.0
2023-11-16 14:40:00,460.98,461.61,460.86,461.25,5849.0,449.5597,450.1741,449.4427,449.823,5849.0
2023-11-16 14:50:00,461.25,461.44,460.97,461.37,7054.0,449.823,450.0083,449.5499,449.94,7054.0
2023-11-16 15:00:00,461.38,462.03,461.37,461.77,6623.0,449.9498,450.5837,449.94,450.3301,6623.0
2023-11-16 15:10:00,461.91,462.06,461.6,462.02,5283.0,450.4667,450.6129,450.1643,450.5739,5283.0
2023-11-16 15:20:00,462.01,462.18,461.78,461.85,7226.0,450.5642,450.73,450.3399,450.4081,7226.0
2023-11-16 15:30:00,461.99,462.67,461.86,462.59,9581.0,450.5447,451.2078,450.4179,451.1298,9581.0
2023-11-16 15:40:00,462.58,463.08,462.23,463.03,16052.0,451.1201,451.6077,450.7787,451.5589,16052.0
2023-11-16 15:50:00,462.95,463.88,462.84,463.71,89114.0,451.4809,452.3878,451.3736,452.2221,89114.0
2023-11-17 09:30:00,465.15,465.54,457.39,459.17,78025.0,453.6264,454.0067,446.0586,447.7945,78025.0
2023-11-17 09:40:00,459.23,462.1,458.7,461.88,11157.0,447.853,450.6519,447.3362,450.4374,11157.0
2023-11-17 09:50:00,462.27,462.61,460.78,460.81,11834.0,450.8177,451.1493,449.3646,449.3939,11834.0
2023-11-17 10:00:00,461.18,462.26,461.18,461.98,11192.0,449.7547,450.808,449.7547,450.5349,11192.0
2023-11-17 10:10:00,462.22,463.06,462.0,462.71,15119.0,450.769,451.5882,450.5544,451.2468,15119.0
2023-11-17 10:20:00,462.36,462.36,461.17,461.39,16820.0,450.9055,450.9055,449.745,449.9595,16820.0
2023-11-17 10:30:00,461.42,462.48,461.05,462.35,5332.0,449.9888,451.0225,449.628,450.8958,5332.0
2023-11-17 10:40:00,462.35,463.17,462.24,462.5,6201.0,450.8958,451.6954,450.7885,451.042,6201.0
2023-11-17 10:50:00,462.32,462.68,462.16,462.38,4146.0,450.8665,451.2176,450.7105,450.925,4146.0
2023-11-17 11:00:00,462.38,462.82,462.35,462.8,3450.0,450.925,451.3541,450.8958,451.3346,3450.0
2023-11-17 11:10:00,462.93,462.98,462.16,462.33,5190.0,451.4614,451.5101,450.7105,450.8762,5190.0
2023-11-17 11:20:00,462.46,462.94,461.86,462.85,5226.0,451.003,451.4711,450.4179,451.3834,5226.0
2023-11-17 11:30:00,462.87,463.3,462.58,463.02,3725.0,451.4029,451.8222,451.1201,451.5492,3725.0
2023-11-17 11:40:00,462.99,462.99,462.71,462.9,2913.0,451.5199,451.5199,451.2468,451.4321,2913.0
2023-11-17 11:50:00,462.76,463.22,462.72,463.16,3241.0,451.2956,451.7442,451.2566,451.6857,3241.0
2023-11-17 12:00:00,463.27,464.11,463.27,463.98,4555.0,451.793,452.6121,451.793,452.4854,4555.0
2023-11-17 12:10:00,463.98,464.3,463.7,463.87,6418.0,452.4854,452.7974,452.2123,452.3781,6418.0
2023-11-17 12:20:00,463.86,464.16,463.71,463.74,7397.0,452.3683,452.6609,452.2221,452.2513,7397.0
2023-11-17 12:30:00,463.85,464.2,463.69,464.2,1945.0,452.3586,452.6999,452.2026,452.6999,1945.0
2023-11-17 12:40:00,464.19,464.19,463.65,463.91,3340.0,452.6902,452.6902,452.1635,452.4171,3340.0
2023-11-17 12:50:00,463.92,463.96,463.5,463.75,2541.0,452.4269,452.4659,452.0173,452.2611,2541.0
2023-11-17 13:00:00,463.62,463.62,462.66,462.66,4624.0,452.1343,452.1343,451.1981,451.1981,4624.0
2023-11-17 13:10:00,462.77,463.36,462.43,462.87,12065.0,451.3053,451.8807,450.9738,451.4029,12065.0
2023-11-17 13:20:00,463.1,464.0,463.1,463.5,5479.0,451.6272,452.5049,451.6272,452.0173,5479.0
2023-11-17 13:30:00,463.72,464.39,463.72,464.12,6151.0,452.2318,452.8852,452.2318,452.6219,6151.0
2023-11-17 13:40:00,464.39,464.39,463.71,463.86,5986.0,452.8852,452.8852,452.2221,452.3683,5986.0
2023-11-17 13:50:00,463.97,464.17,463.78,464.09,3857.0,452.4756,452.6707,452.2903,452.5926,3857.0
2023-11-17 14:00:00,463.94,463.96,463.2,463.28,6158.0,452.4464,452.4659,451.7247,451.8027,6158.0
2023-11-17 14:10:00,463.43,464.12,463.43,463.5,6241.0,451.949,452.6219,451.949,452.0173,6241.0
2023-11-17 14:20:00,463.54,463.54,462.82,463.0,3881.0,452.0563,452.0563,451.3541,451.5296,3881.0
2023-11-17 14:30:00,462.9,462.9,462.58,462.79,7223.0,451.4321,451.4321,451.1201,451.3249,7223.0
2023-11-17 14:40:00,462.78,463.51,462.75,463.51,5601.0,451.3151,452.027,451.2858,452.027,5601.0
2023-11-17 14:50:00,463.4,463.69,463.25,463.59,11099.0,451.9197,452.2026,451.7735,452.105,11099.0
2023-11-17 15:00:00,463.78,464.08,463.57,463.98,7925.0,452.2903,452.5829,452.0855,452.4854,7925.0
2023-11-17 15:10:00,464.0,464.0,463.42,463.6,9977.0,452.5049,452.5049,451.9392,452.1148,9977.0
2023-11-17 15:20:00,463.55,463.69,463.23,463.58,15784.0,452.066,452.2026,451.754,452.0953,15784.0
2023-11-17 15:30:00,463.61,463.69,462.76,462.76,8953.0,452.1245,452.2026,451.2956,451.2956,8953.0
2023-11-17 15:40:00,462.65,462.93,462.42,462.43,11436.0,451.1883,451.4614,450.964,450.9738,11436.0
2023-11-17 15:50:00,462.56,463.34,462.44,462.94,73852.0,451.1005,451.8612,450.9835,451.4711,73852.0
2023-11-20 09:30:00,459.88,462.05,459.88,461.91,13445.0,448.4869,450.6032,448.4869,450.4667,13445.0
2023-11-20 09:40:00,461.91,461.91,460.06,460.37,11940.0,450.4667,450.4667,448.6625,448.9648,11940.0
2023-11-20 09:50:00,460.38,460.98,460.24,460.85,14683.0,448.9746,449.5597,448.838,449.4329,14683.0
2023-11-20 10:00:00,461.14,463.43,461.14,463.08,5433.0,449.7157,451.949,449.7157,451.6077,5433.0
2023-11-20 10:10:00,463.15,463.54,462.91,463.54,4626.0,451.6759,452.0563,451.4419,452.0563,4626.0
2023-11-20 10:20:00,463.72,463.73,462.06,463.11,4548.0,452.2318,452.2416,450.6129,451.6369,4548.0
2023-11-20 10:30:00,462.9,463.2,462.42,462.94,7243.0,451.4321,451.7247,450.964,451.4711,7243.0
2023-11-20 10:40:00,462.83,463.93,462.82,463.9,4679.0,451.3639,452.4366,451.3541,452.4074,4679.0
2023-11-20 10:50:00,464.07,464.41,463.53,463.88,6296.0,452.5731,452.9047,452.0465,452.3878,6296.0
2023-11-20 11:00:00,463.96,464.15,463.12,463.39,5848.0,452.4659,452.6512,451.6467,451.91,5848.0
2023-11-20 11:10:00,463.6,464.22,463.37,463.58,5000.0,452.1148,452.7194,451.8905,452.0953,5000.0
2023-11-20 11:20:00,463.71,464.02,463.42,463.7,4811.0,452.2221,452.5244,451.9392,452.2123,4811.0
2023-11-20 11:30:00,463.78,463.78,462.79,462.8,4973.0,452.2903,452.2903,451.3249,451.3346,4973.0
2023-11-20 11:40:00,462.94,463.44,462.74,463.21,2925.0,451.4711,451.9587,451.2761,451.7344,2925.0
2023-11-20 11:50:00,463.2,463.69,462.89,463.4,5809.0,451.7247,452.2026,451.4224,451.9197,5809.0
2023-11-20 12:00:00,463.28,463.41,463.05,463.2,3099.0,451.8027,451.9295,451.5784,451.7247,3099.0
2023-11-20 12:10:00,463.06,463.27,462.5,463.25,8773.0,451.5882,451.793,451.042,451.7735,8773.0
2023-11-20 12:20:00,463.14,463.32,462.63,463.05,7375.0,451.6662,451.8417,451.1688,451.5784,7375.0
2023-11-20 12:30:00,463.1,463.1,462.34,462.53,5252.0,451.6272,451.6272,450.886,451.0713,5252.0
2023-11-20 12:40:00,462.7,462.85,461.96,462.6,3532.0,451.2371,451.3834,450.5154,451.1396,3532.0
2023-11-20 12:50:00,462.71,463.1,462.6,462.66,5939.0,451.2468,451.6272,451.1396,451.1981,5939.0
2023-11-20 13:00:00,462.84,463.4,462.66,463.23,8372.0,451.3736,451.9197,451.1981,451.754,8372.0
2023-11-20 13:10:00,463.22,464.27,463.22,464.26,2790.0,451.7442,452.7682,451.7442,452.7584,2790.0
2023-11-20 13:20:00,464.14,464.14,463.55,463.67,3708.0,452.6414,452.6414,452.066,452.1831,3708.0
2023-11-20 13:30:00,463.93,464.68,463.78,464.64,9028.0,452.4366,453.168,452.2903,453.129,9028.0
2023-11-20 13:40:00,464.35,464.97,464.28,464.88,2119.0,452.8462,453.4508,452.7779,453.3631,2119.0
2023-11-20 13:50:00,464.87,465.11,464.65,465.11,1865.0,453.3533,453.5874,453.1388,453.5874,1865.0
2023-11-20 14:00:00,465.12,465.12,464.63,464.87,5575.0,453.5971,453.5971,453.1193,453.3533,5575.0
2023-11-20 14:10:00,464.64,464.88,464.37,464.42,5132.0,453.129,453.3631,452.8657,452.9145,5132.0
2023-11-20 14:20:00,464.81,464.96,464.56,464.56,3311.0,453.2948,453.4411,453.051,453.051,3311.0
2023-11-20 14:30:00,464.71,465.15,464.56,465.05,4325.0,453.1973,453.6264,453.051,453.5289,4325.0
2023-11-20 14:40:00,465.06,465.99,465.05,465.89,10468.0,453.5386,454.4456,453.5289,454.3481,10468.0
2023-11-20 14:50:00,465.84,466.02,465.66,465.78,11365.0,454.2993,454.4748,454.1237,454.2408,11365.0
2023-11-20 15:00:00,465.83,466.71,465.83,466.71,6927.0,454.2895,455.1477,454.2895,455.1477,6927.0
2023-11-20 15:10:00,466.67,467.3,466.66,466.96,11423.0,455.1087,455.7231,455.099,455.3915,11423.0
2023-11-20 15:20:00,466.95,467.47,466.92,467.33,9363.0,455.3818,455.8889,455.3525,455.7524,9363.0
2023-11-20 15:30:00,467.27,467.39,466.58,466.78,8847.0,455.6939,455.8109,455.021,455.216,8847.0
2023-11-20 15:40:00,466.78,466.86,465.77,465.94,9572.0,455.216,455.294,454.231,454.3968,9572.0
2023-11-20 15:50:00,465.8,465.8,464.9,465.46,31091.0,454.2603,454.2603,453.3826,453.9287,31091.0
2023-11-21 09:30:00,467.02,467.02,465.28,465.29,19054.0,455.4501,455.4501,453.7532,453.7629,19054.0
2023-11-21 09:40:00,465.31,466.19,464.51,466.08,7169.0,453.7824,454.6406,453.0022,454.5333,7169.0
2023-11-21 09:50:00,466.0,468.0,466.0,467.73,13255.0,454.4553,456.4058,454.4553,456.1425,13255.0
2023-11-21 10:00:00,468.21,468.5,466.59,466.79,9544.0,456.6106,456.8934,455.0307,455.2258,9544.0
2023-11-21 10:10:00,467.37,468.12,467.29,468.12,5970.0,455.7914,456.5228,455.7134,456.5228,5970.0
2023-11-21 10:20:00,468.12,468.31,467.41,468.09,8637.0,456.5228,456.7081,455.8304,456.4935,8637.0
2023-11-21 10:30:00,468.09,468.59,467.53,467.62,9992.0,456.4935,456.9812,455.9474,456.0352,9992.0
2023-11-21 10:40:00,467.63,468.22,467.63,468.22,3301.0,456.0449,456.6203,456.0449,456.6203,3301.0
2023-11-21 10:50:00,468.12,468.94,468.11,468.52,5135.0,456.5228,457.3225,456.5131,456.9129,5135.0
2023-11-21 11:00:00,468.52,468.72,468.27,468.43,4338.0,456.9129,457.1079,456.6691,456.8251,4338.0
2023-11-21 11:10:00,468.45,468.46,467.34,467.34,4455.0,456.8446,456.8544,455.7621,455.7621,4455.0
2023-11-21 11:20:00,467.51,467.9,467.39,467.47,6026.0,455.9279,456.3083,455.8109,455.8889,6026.0
2023-11-21 11:30:00,467.23,468.44,466.84,468.44,4609.0,455.6549,456.8349,455.2745,456.8349,4609.0
2023-11-21 11:40:00,468.12,468.39,467.95,468.2,3898.0,456.5228,456.7861,456.357,456.6008,3898.0
2023-11-21 11:50:00,468.2,469.17,467.96,468.94,7131.0,456.6008,457.5468,456.3668,457.3225,7131.0
2023-11-21 12:00:00,469.05,469.94,468.94,469.74,7453.0,457.4298,458.2977,457.3225,458.1027,7453.0
2023-11-21 12:10:00,469.81,470.53,469.58,469.85,9359.0,458.1709,458.8731,457.9466,458.2099,9359.0
2023-11-21 12:20:00,469.8,470.09,469.69,469.92,6018.0,458.1612,458.444,458.0539,458.2782,6018.0
2023-11-21 12:30:00,469.89,470.18,469.67,469.72,16430.0,458.249,458.5318,458.0344,458.0832,16430.0
2023-11-21 12:40:00,469.7,469.92,469.4,469.68,7597.0,458.0637,458.2782,457.7711,458.0442,7597.0
2023-11-21 12:50:00,469.83,470.0,469.64,469.75,6785.0,458.1904,458.3562,458.0051,458.1124,6785.0
2023-11-21 13:00:00,469.77,470.12,469.77,470.11,5751.0,458.1319,458.4733,458.1319,458.4635,5751.0
2023-11-21 13:10:00,470.02,470.23,469.73,470.09,9631.0,458.3757,458.5805,458.0929,458.444,9631.0
2023-11-21 13:20:00,470.0,470.81,469.94,470.61,9728.0,458.3562,459.1462,458.2977,458.9511,9728.0
2023-11-21 13:30:00,470.59,471.05,470.43,471.05,5029.0,458.9316,459.3802,458.7756,459.3802,5029.0
2023-11-21 13:40:00,471.19,471.33,470.82,470.91,9749.0,459.5167,459.6533,459.1559,459.2437,9749.0
2023-11-21 13:50:00,470.91,470.99,469.71,469.85,10612.0,459.2437,459.3217,458.0734,458.2099,10612.0
2023-11-21 14:00:00,469.77,470.07,469.77,469.94,3710.0,458.1319,458.4245,458.1319,458.2977,3710.0
2023-11-21 14:10:00,469.93,470.03,469.23,469.56,4879.0,458.288,458.3855,457.6053,457.9271,4879.0
2023-11-21 14:20:00,469.56,469.67,469.32,469.51,5661.0,457.9271,458.0344,457.6931,457.8784,5661.0
2023-11-21 14:30:00,469.64,469.64,468.88,469.42,5044.0,458.0051,458.0051,457.264,457.7906,5044.0
2023-11-21 14:40:00,469.41,469.41,468.88,469.15,3621.0,457.7808,457.7808,457.264,457.5273,3621.0
2023-11-21 14:50:00,469.23,469.69,469.14,469.58,6533.0,457.6053,458.0539,457.5175,457.9466,6533.0
2023-11-21 15:00:00,469.63,470.38,469.63,469.9,11626.0,457.9954,458.7268,457.9954,458.2587,11626.0
2023-11-21 15:10:00,469.89,470.35,469.62,469.64,6897.0,458.249,458.6976,457.9856,458.0051,6897.0
2023-11-21 15:20:00,469.74,470.06,469.55,469.72,12517.0,458.1027,458.4147,457.9174,458.0832,12517.0
2023-11-21 15:30:00,469.6,469.67,469.24,469.55,20523.0,457.9661,458.0344,457.6151,457.9174,20523.0
2023-11-21 15:40:00,469.55,470.0,469.22,470.0,16518.0,457.9174,458.3562,457.5956,458.3562,16518.0
2023-11-21 15:50:00,469.96,471.01,469.61,470.45,66691.0,458.3172,459.3412,457.9759,458.7951,66691.0
2023-11-22 09:30:00,472.63,475.37,472.63,474.77,13381.0,460.9211,463.5932,460.9211,463.0081,13381.0
2023-11-22 09:40:00,475.02,475.9,474.77,475.83,4777.0,463.2519,464.1101,463.0081,464.0418,4777.0
2023-11-22 09:50:00,475.62,476.61,475.11,476.21,6172.0,463.837,464.8025,463.3396,464.4124,6172.0
2023-11-22 10:00:00,476.85,476.85,475.98,476.0,6693.0,465.0365,465.0365,464.1881,464.2076,6693.0
2023-11-22 10:10:00,475.59,476.97,475.59,476.65,2002.0,463.8077,465.1536,463.8077,464.8415,2002.0
2023-11-22 10:20:00,476.54,476.61,475.33,475.95,9930.0,464.7342,464.8025,463.5542,464.1588,9930.0
2023-11-22 10:30:00,475.95,476.84,475.42,475.42,5439.0,464.1588,465.0268,463.642,463.642,5439.0
2023-11-22 10:40:00,475.57,476.05,475.19,475.46,28955.0,463.7882,464.2563,463.4177,463.681,28955.0
2023-11-22 10:50:00,475.12,475.51,474.87,474.92,5444.0,463.3494,463.7297,463.1056,463.1543,5444.0
2023-11-22 11:00:00,475.27,475.86,474.84,475.56,9054.0,463.4957,464.0711,463.0763,463.7785,9054.0
2023-11-22 11:10:00,475.7,476.11,475.39,475.86,3363.0,463.915,464.3149,463.6127,464.0711,3363.0
2023-11-22 11:20:00,476.06,476.62,475.77,476.52,4656.0,464.2661,464.8122,463.9833,464.7147,4656.0
2023-11-22 11:30:00,476.56,476.91,476.46,476.91,5949.0,464.7537,465.095,464.6562,465.095,5949.0
2023-11-22 11:40:00,476.83,477.32,476.66,477.21,8366.0,465.017,465.4949,464.8512,465.3876,8366.0
2023-11-22 11:50:00,477.21,477.93,477.21,477.62,4954.0,465.3876,466.0898,465.3876,465.7875,4954.0
2023-11-22 12:00:00,477.73,478.01,477.52,477.79,11606.0,465.8947,466.1678,465.6899,465.9532,11606.0
2023-11-22 12:10:00,477.79,477.91,477.14,477.91,5351.0,465.9532,466.0703,465.3193,466.0703,5351.0
2023-11-22 12:20:00,478.08,478.36,477.48,477.48,5214.0,466.2361,466.5091,465.6509,465.6509,5214.0
2023-11-22 12:30:00,477.48,477.7,477.24,477.39,4592.0,465.6509,465.8655,465.4169,465.5632,4592.0
2023-11-22 12:40:00,477.33,477.86,477.11,477.86,10872.0,465.5046,466.0215,465.2901,466.0215,10872.0
2023-11-22 12:50:00,478.06,478.17,477.8,478.17,2453.0,466.2166,466.3238,465.963,466.3238,2453.0
2023-11-22 13:00:00,478.17,478.17,477.73,478.0,7228.0,466.3238,466.3238,465.8947,466.158,7228.0
2023-11-22 13:10:00,478.11,478.19,477.98,478.19,2652.0,466.2653,466.3433,466.1385,466.3433,2652.0
2023-11-22 13:20:00,478.18,478.22,477.97,478.11,3638.0,466.3336,466.3726,466.1288,466.2653,3638.0
2023-11-22 13:30:00,478.1,478.54,478.1,478.54,11423.0,466.2556,466.6847,466.2556,466.6847,11423.0
2023-11-22 13:40:00,478.53,478.67,478.29,478.5,20398.0,466.6749,466.8114,466.4409,466.6457,20398.0
2023-11-22 13:50:00,478.56,478.8,478.5,478.7,7737.0,466.7042,466.9382,466.6457,466.8407,7737.0
2023-11-22 14:00:00,478.7,479.23,478.69,479.15,7424.0,466.8407,467.3576,466.8309,467.2795,7424.0
2023-11-22 14:10:00,479.23,479.69,479.23,479.64,14139.0,467.3576,467.8062,467.3576,467.7574,14139.0
2023-11-22 14:20:00,479.7,480.26,479.42,480.18,19791.0,467.8159,468.362,467.5429,468.284,19791.0
2023-11-22 14:30:00,480.37,480.55,479.91,479.95,13243.0,468.4693,468.6449,468.0207,468.0597,13243.0
2023-11-22 14:40:00,480.09,480.27,479.38,479.6,7390.0,468.1963,468.3718,467.5039,467.7184,7390.0
2023-11-22 14:50:00,479.6,479.71,479.39,479.69,6983.0,467.7184,467.8257,467.5136,467.8062,6983.0
2023-11-22 15:00:00,479.62,480.61,479.62,479.78,33315.0,467.7379,468.7034,467.7379,467.8939,33315.0
2023-11-22 15:10:00,479.89,480.29,479.6,480.29,4513.0,468.0012,468.3913,467.7184,468.3913,4513.0
2023-11-22 15:20:00,480.39,480.47,480.06,480.47,10088.0,468.4888,468.5668,468.167,468.5668,10088.0
2023-11-22 15:30:00,480.33,480.7,480.33,480.63,22997.0,468.4303,468.7911,468.4303,468.7229,22997.0
2023-11-22 15:40:00,480.56,480.96,480.43,480.77,29476.0,468.6546,469.0447,468.5278,468.8594,29476.0
2023-11-22 15:50:00,480.69,481.06,479.81,479.84,94485.0,468.7814,469.1422,467.9232,467.9525,94485.0
2023-11-24 09:30:00,479.73,482.2,478.6,481.48,15476.0,467.8452,470.254,466.7432,469.5518,15476.0
2023-11-24 09:40:00,481.48,481.56,480.25,481.29,5853.0,469.5518,469.6298,468.3523,469.3665,5853.0
2023-11-24 09:50:00,481.29,481.37,479.65,479.91,16605.0,469.3665,469.4446,467.7672,468.0207,16605.0
2023-11-24 10:00:00,479.98,480.85,479.97,480.17,7935.0,468.089,468.9374,468.0792,468.2743,7935.0
2023-11-24 10:10:00,480.18,481.11,480.17,480.63,2949.0,468.284,469.191,468.2743,468.7229,2949.0
2023-11-24 10:20:00,480.98,481.01,479.58,480.22,9899.0,469.0642,469.0935,467.6989,468.323,9899.0
2023-11-24 10:30:00,480.04,480.38,479.81,480.03,4003.0,468.1475,468.4791,467.9232,468.1377,4003.0
2023-11-24 10:40:00,480.21,480.68,480.0,480.68,5213.0,468.3133,468.7716,468.1085,468.7716,5213.0
2023-11-24 10:50:00,480.46,481.32,480.45,480.68,8569.0,468.5571,469.3958,468.5473,468.7716,8569.0
2023-11-24 11:00:00,480.38,480.41,479.83,480.18,6600.0,468.4791,468.5083,467.9427,468.284,6600.0
2023-11-24 11:10:00,480.17,480.17,479.46,479.71,6158.0,468.2743,468.2743,467.5819,467.8257,6158.0
2023-11-24 11:20:00,479.71,479.71,479.01,479.18,4104.0,467.8257,467.8257,467.143,467.3088,4104.0
2023-11-24 11:30:00,479.41,479.74,479.41,479.44,3726.0,467.5331,467.8549,467.5331,467.5624,3726.0
2023-11-24 11:40:00,479.44,480.04,479.18,479.18,5891.0,467.5624,468.1475,467.3088,467.3088,5891.0
2023-11-24 11:50:00,479.42,479.62,478.97,479.44,2752.0,467.5429,467.7379,467.104,467.5624,2752.0
2023-11-24 12:00:00,479.49,479.49,479.09,479.37,1542.0,467.6111,467.6111,467.221,467.4941,1542.0
2023-11-24 12:10:00,479.61,479.87,479.17,479.42,4170.0,467.7282,467.9817,467.2991,467.5429,4170.0
2023-11-24 12:20:00,479.42,479.53,478.74,478.74,5939.0,467.5429,467.6501,466.8797,466.8797,5939.0
2023-11-24 12:30:00,478.96,479.05,478.66,478.66,1865.0,467.0943,467.182,466.8017,466.8017,1865.0
2023-11-24 12:40:00,478.72,478.72,478.24,478.42,3127.0,466.8602,466.8602,466.3921,466.5676,3127.0
2023-11-24 12:50:00,478.23,478.79,478.0,478.5,10277.0,466.3823,466.9285,466.158,466.6457,10277.0
2023-11-27 09:30:00,478.95,480.82,478.65,479.16,18025.0,467.0845,468.9082,466.7919,467.2893,18025.0
2023-11-27 09:40:00,479.17,481.83,478.67,478.84,20941.0,467.2991,469.8932,466.8114,466.9772,20941.0
2023-11-27 09:50:00,478.93,479.24,477.43,479.23,16081.0,467.065,467.3673,465.6022,467.3576,16081.0
2023-11-27 10:00:00,479.38,479.86,478.69,479.11,10407.0,467.5039,467.972,466.8309,467.2405,10407.0
2023-11-27 10:10:00,479.37,481.09,479.36,480.77,6161.0,467.4941,469.1715,467.4843,468.8594,6161.0
2023-11-27 10:20:00,480.93,480.93,480.15,480.61,6223.0,469.0155,469.0155,468.2548,468.7034,6223.0
2023-11-27 10:30:00,480.84,481.62,479.91,480.06,6017.0,468.9277,469.6884,468.0207,468.167,6017.0
2023-11-27 10:40:00,480.06,480.06,479.06,479.33,7183.0,468.167,468.167,467.1918,467.4551,7183.0
2023-11-27 10:50:00,479.36,479.68,479.06,479.23,5706.0,467.4843,467.7964,467.1918,467.3576,5706.0
2023-11-27 11:00:00,479.24,479.24,477.82,477.82,3524.0,467.3673,467.3673,465.9825,465.9825,3524.0
2023-11-27 11:10:00,477.8,478.87,477.8,478.56,3957.0,465.963,467.0065,465.963,466.7042,3957.0
2023-11-27 11:20:00,478.56,478.85,477.93,478.23,4686.0,466.7042,466.987,466.0898,466.3823,4686.0
2023-11-27 11:30:00,478.23,478.23,477.92,477.97,1979.0,466.3823,466.3823,466.08,466.1288,1979.0
2023-11-27 11:40:00,478.01,478.4,477.83,477.9,2493.0,466.1678,466.5481,465.9923,466.0605,2493.0
2023-11-27 11:50:00,477.96,478.42,477.91,478.14,4000.0,466.119,466.5676,466.0703,466.2946,4000.0
2023-11-27 12:00:00,478.14,478.14,477.25,477.37,3205.0,466.2946,466.2946,465.4266,465.5436,3205.0
2023-11-27 12:10:00,477.25,477.4,477.23,477.33,2749.0,465.4266,465.5729,465.4071,465.5046,2749.0
2023-11-27 12:20:00,477.44,477.44,476.25,476.56,3597.0,465.6119,465.6119,464.4514,464.7537,3597.0
2023-11-27 12:30:00,476.49,476.71,475.86,476.03,3093.0,464.6854,464.9,464.0711,464.2368,3093.0
2023-11-27 12:40:00,476.26,477.58,476.26,477.58,7554.0,464.4611,465.7484,464.4611,465.7484,7554.0
2023-11-27 12:50:00,477.35,477.35,476.66,476.66,2515.0,465.5241,465.5241,464.8512,464.8512,2515.0
2023-11-27 13:00:00,476.42,476.42,476.03,476.31,1821.0,464.6172,464.6172,464.2368,464.5099,1821.0
2023-11-27 13:10:00,476.33,476.84,476.28,476.71,4897.0,464.5294,465.0268,464.4807,464.9,4897.0
2023-11-27 13:20:00,476.57,477.43,476.56,477.06,12534.0,464.7635,465.6022,464.7537,465.2413,12534.0
2023-11-27 13:30:00,477.06,477.5,477.06,477.28,3708.0,465.2413,465.6704,465.2413,465.4559,3708.0
2023-11-27 13:40:00,477.16,477.73,477.16,477.33,5823.0,465.3388,465.8947,465.3388,465.5046,5823.0
2023-11-27 13:50:00,477.27,477.42,477.01,477.21,1945.0,465.4461,465.5924,465.1926,465.3876,1945.0
2023-11-27 14:00:00,477.5,477.61,477.17,477.17,3443.0,465.6704,465.7777,465.3486,465.3486,3443.0
2023-11-27 14:10:00,477.08,477.81,477.08,477.7,3023.0,465.2608,465.9727,465.2608,465.8655,3023.0
2023-11-27 14:20:00,477.76,477.97,477.47,477.53,5924.0,465.924,466.1288,465.6412,465.6997,5924.0
2023-11-27 14:30:00,477.51,477.94,477.36,477.94,3307.0,465.6802,466.0995,465.5339,466.0995,3307.0
2023-11-27 14:40:00,477.85,478.0,477.48,477.81,3913.0,466.0118,466.158,465.6509,465.9727,3913.0
2023-11-27 14:50:00,477.74,477.85,477.57,477.77,4744.0,465.9045,466.0118,465.7387,465.9337,4744.0
2023-11-27 15:00:00,477.77,477.8,477.52,477.6,2498.0,465.9337,465.963,465.6899,465.7679,2498.0
2023-11-27 15:10:00,477.55,477.7,477.08,477.28,7367.0,465.7192,465.8655,465.2608,465.4559,7367.0
2023-11-27 15:20:00,477.34,478.06,477.18,478.06,10116.0,465.5144,466.2166,465.3584,466.2166,10116.0
2023-11-27 15:30:00,478.06,478.87,477.81,478.29,15659.0,466.2166,467.0065,465.9727,466.4409,15659.0
2023-11-27 15:40:00,478.35,478.95,478.09,478.4,19551.0,466.4994,467.0845,466.2458,466.5481,19551.0
2023-11-27 15:50:00,478.38,478.38,477.23,477.26,88213.0,466.5286,466.5286,465.4071,465.4364,88213.0
2023-11-28 09:30:00,477.32,478.66,475.88,478.28,19438.0,465.4949,466.8017,464.0906,466.4311,19438.0
2023-11-28 09:40:00,478.42,478.7,476.18,477.21,5428.0,466.5676,466.8407,464.3831,465.3876,5428.0
2023-11-28 09:50:00,477.73,477.76,476.09,476.65,4988.0,465.8947,465.924,464.2954,464.8415,4988.0
2023-11-28 10:00:00,476.83,477.38,476.51,476.62,6807.0,465.017,465.5534,464.705,464.8122,6807.0
2023-11-28 10:10:00,476.82,477.68,476.43,477.19,10270.0,465.0073,465.846,464.6269,465.3681,10270.0
2023-11-28 10:20:00,477.23,477.45,475.98,476.64,11720.0,465.4071,465.6217,464.1881,464.8317,11720.0
2023-11-28 10:30:00,476.84,477.9,476.57,477.89,4674.0,465.0268,466.0605,464.7635,466.0508,4674.0
2023-11-28 10:40:00,478.1,479.06,478.1,479.01,3013.0,466.2556,467.1918,466.2556,467.143,3013.0
2023-11-28 10:50:00,478.76,480.09,478.26,479.49,20813.0,466.8992,468.1963,466.4116,467.6111,20813.0
2023-11-28 11:00:00,479.68,479.7,478.92,478.92,8972.0,467.7964,467.8159,467.0552,467.0552,8972.0
2023-11-28 11:10:00,478.92,479.43,478.49,479.41,5337.0,467.0552,467.5526,466.6359,467.5331,5337.0
2023-11-28 11:20:00,479.31,479.54,478.88,479.12,4365.0,467.4356,467.6599,467.0162,467.2503,4365.0
2023-11-28 11:30:00,479.24,479.77,479.05,479.36,5022.0,467.3673,467.8842,467.182,467.4843,5022.0
2023-11-28 11:40:00,479.56,480.11,479.56,479.81,5893.0,467.6794,468.2158,467.6794,467.9232,5893.0
2023-11-28 11:50:00,479.71,480.17,479.66,479.88,4957.0,467.8257,468.2743,467.7769,467.9915,4957.0
2023-11-28 12:00:00,480.21,480.21,479.73,479.81,9797.0,468.3133,468.3133,467.8452,467.9232,9797.0
2023-11-28 12:10:00,480.09,480.13,478.73,478.73,16922.0,468.1963,468.2353,466.87,466.87,16922.0
2023-11-28 12:20:00,478.72,478.88,478.3,478.33,4225.0,466.8602,467.0162,466.4506,466.4799,4225.0
2023-11-28 12:30:00,478.1,478.1,477.01,477.19,8782.0,466.2556,466.2556,465.1926,465.3681,8782.0
2023-11-28 12:40:00,477.23,477.49,476.93,477.26,4172.0,465.4071,465.6607,465.1145,465.4364,4172.0
2023-11-28 12:50:00,477.13,477.23,476.62,476.97,2208.0,465.3096,465.4071,464.8122,465.1536,2208.0
2023-11-28 13:00:00,476.86,476.9,476.44,476.78,1848.0,465.0463,465.0853,464.6367,464.9683,1848.0
2023-11-28 13:10:00,476.98,477.53,476.98,477.53,6436.0,465.1633,465.6997,465.1633,465.6997,6436.0
2023-11-28 13:20:00,477.57,477.69,477.22,477.69,1909.0,465.7387,465.8557,465.3974,465.8557,1909.0
2023-11-28 13:30:00,477.54,477.62,477.23,477.25,4576.0,465.7094,465.7875,465.4071,465.4266,4576.0
2023-11-28 13:40:00,477.17,477.57,477.05,477.25,3994.0,465.3486,465.7387,465.2316,465.4266,3994.0
2023-11-28 13:50:00,477.31,477.56,477.23,477.42,7795.0,465.4851,465.7289,465.4071,465.5924,7795.0
2023-11-28 14:00:00,477.44,478.23,477.44,477.63,8596.0,465.6119,466.3823,465.6119,465.7972,8596.0
2023-11-28 14:10:00,477.69,478.1,477.69,477.9,5368.0,465.8557,466.2556,465.8557,466.0605,5368.0
2023-11-28 14:20:00,478.14,478.18,477.65,477.65,2105.0,466.2946,466.3336,465.8167,465.8167,2105.0
2023-11-28 14:30:00,477.65,478.08,477.31,478.08,6550.0,465.8167,466.2361,465.4851,466.2361,6550.0
2023-11-28 14:40:00,478.08,478.08,477.6,477.86,2519.0,466.2361,466.2361,465.7679,466.0215,2519.0
2023-11-28 14:50:00,478.0,478.05,477.72,477.72,4021.0,466.158,466.2068,465.885,465.885,4021.0
2023-11-28 15:00:00,477.72,478.13,477.65,477.91,4561.0,465.885,466.2848,465.8167,466.0703,4561.0
2023-11-28 15:10:00,477.79,477.92,477.23,477.45,6402.0,465.9532,466.08,465.4071,465.6217,6402.0
2023-11-28 15:20:00,477.22,477.31,476.94,476.95,3491.0,465.3974,465.4851,465.1243,465.1341,3491.0
2023-11-28 15:30:00,476.92,476.92,475.77,475.83,5165.0,465.1048,465.1048,463.9833,464.0418,5165.0
2023-11-28 15:40:00,475.68,476.32,475.57,476.31,10975.0,463.8955,464.5197,463.7882,464.5099,10975.0
2023-11-28 15:50:00,476.35,476.58,475.29,475.32,56403.0,464.5489,464.7732,463.5152,463.5444,56403.0
2023-11-29 09:30:00,469.61,471.32,469.29,469.65,48002.0,457.9759,459.6435,457.6638,458.0149,48002.0
2023-11-29 09:40:00,469.02,469.31,466.9,467.02,31612.0,457.4005,457.6833,455.333,455.4501,31612.0
2023-11-29 09:50:00,466.58,468.83,466.36,468.05,11015.0,455.021,457.2152,454.8064,456.4545,11015.0
2023-11-29 10:00:00,468.35,468.43,467.37,468.06,12469.0,456.7471,456.8251,455.7914,456.4643,12469.0
2023-11-29 10:10:00,468.14,468.38,467.34,467.94,12226.0,456.5423,456.7764,455.7621,456.3473,12226.0
2023-11-29 10:20:00,468.0,468.45,467.52,467.8,10784.0,456.4058,456.8446,455.9377,456.2107,10784.0
2023-11-29 10:30:00,467.78,469.35,467.41,469.28,26509.0,456.1912,457.7223,455.8304,457.6541,26509.0
2023-11-29 10:40:00,469.36,469.76,468.83,469.39,23003.0,457.7321,458.1222,457.2152,457.7613,23003.0
2023-11-29 10:50:00,469.2,469.75,468.64,469.42,8920.0,457.5761,458.1124,457.0299,457.7906,8920.0
2023-11-29 11:00:00,469.55,469.92,468.64,468.64,8555.0,457.9174,458.2782,457.0299,457.0299,8555.0
2023-11-29 11:10:00,468.79,468.85,467.57,467.76,9591.0,457.1762,457.2347,455.9864,456.1717,9591.0
2023-11-29 11:20:00,467.49,467.78,467.12,467.36,17973.0,455.9084,456.1912,455.5476,455.7816,17973.0
2023-11-29 11:30:00,467.46,468.23,467.46,467.81,14572.0,455.8792,456.6301,455.8792,456.2205,14572.0
2023-11-29 11:40:00,467.81,468.86,467.61,468.41,7687.0,456.2205,457.2445,456.0254,456.8056,7687.0
2023-11-29 11:50:00,468.46,468.51,467.87,468.34,6524.0,456.8544,456.9031,456.279,456.7374,6524.0
2023-11-29 12:00:00,468.2,472.69,466.61,466.61,59896.0,456.6008,460.9796,455.0502,455.0502,59896.0
2023-11-29 12:10:00,467.68,470.42,462.74,470.4,65942.0,456.0937,458.7658,451.2761,458.7463,65942.0
2023-11-29 12:20:00,469.83,472.02,469.4,470.59,32042.0,458.1904,460.3262,457.7711,458.9316,32042.0
2023-11-29 12:30:00,470.4,471.85,469.36,471.81,27607.0,458.7463,460.1604,457.7321,460.1214,27607.0
2023-11-29 12:40:00,471.81,471.81,468.81,469.54,11282.0,460.1214,460.1214,457.1957,457.9076,11282.0
2023-11-29 12:50:00,469.74,470.21,469.12,469.35,9539.0,458.1027,458.561,457.498,457.7223,9539.0
2023-11-29 13:00:00,469.35,469.64,468.27,468.73,7606.0,457.7223,458.0051,456.6691,457.1177,7606.0
2023-11-29 13:10:00,468.65,469.15,467.68,467.75,19785.0,457.0397,457.5273,456.0937,456.162,19785.0
2023-11-29 13:20:00,467.68,468.86,467.54,468.37,15227.0,456.0937,457.2445,455.9572,456.7666,15227.0
2023-11-29 13:30:00,468.33,468.33,467.17,467.28,11116.0,456.7276,456.7276,455.5963,455.7036,11116.0
2023-11-29 13:40:00,467.27,467.72,466.9,467.0,6208.0,455.6939,456.1327,455.333,455.4306,6208.0
2023-11-29 13:50:00,466.91,467.23,466.25,466.97,13876.0,455.3428,455.6549,454.6991,455.4013,13876.0
2023-11-29 14:00:00,466.77,467.98,466.48,467.81,9064.0,455.2063,456.3863,454.9234,456.2205,9064.0
2023-11-29 14:10:00,467.99,468.18,467.08,467.09,8719.0,456.396,456.5813,455.5086,455.5183,8719.0
2023-11-29 14:20:00,467.09,467.18,465.65,465.71,9958.0,455.5183,455.6061,454.114,454.1725,9958.0
2023-11-29 14:30:00,465.7,465.9,464.35,464.46,15631.0,454.1628,454.3578,452.8462,452.9535,15631.0
2023-11-29 14:40:00,464.47,464.47,462.95,463.08,10750.0,452.9632,452.9632,451.4809,451.6077,10750.0
2023-11-29 14:50:00,463.08,464.42,462.82,464.24,26262.0,451.6077,452.9145,451.3541,452.7389,26262.0
2023-11-29 15:00:00,464.3,465.84,464.22,465.52,11728.0,452.7974,454.2993,452.7194,453.9872,11728.0
2023-11-29 15:10:00,465.46,465.95,464.74,464.85,9512.0,453.9287,454.4066,453.2265,453.3338,9512.0
2023-11-29 15:20:00,464.86,465.97,464.86,465.2,29363.0,453.3436,454.4261,453.3436,453.6751,29363.0
2023-11-29 15:30:00,465.31,465.31,463.93,464.32,14172.0,453.7824,453.7824,452.4366,452.8169,14172.0
2023-11-29 15:40:00,464.32,464.88,463.87,464.86,18291.0,452.8169,453.3631,452.3781,453.3436,18291.0
2023-11-29 15:50:00,465.32,465.52,464.67,465.29,76894.0,453.7922,453.9872,453.1583,453.7629,76894.0
2023-11-30 09:30:00,467.66,469.0,465.09,469.0,24073.0,456.0742,457.381,453.5679,457.381,24073.0
2023-11-30 09:40:00,469.08,471.97,468.61,471.43,32965.0,457.459,460.2774,457.0007,459.7508,32965.0
2023-11-30 09:50:00,471.22,473.85,471.16,471.88,49627.0,459.546,462.1109,459.4875,460.1897,49627.0
2023-11-30 10:00:00,471.86,472.46,470.99,471.4,30833.0,460.1702,460.7553,459.3217,459.7215,30833.0
2023-11-30 10:10:00,471.5,472.36,471.49,472.05,11840.0,459.8191,460.6578,459.8093,460.3554,11840.0
2023-11-30 10:20:00,472.0,472.11,470.69,471.54,29604.0,460.3067,460.414,459.0291,459.8581,29604.0
2023-11-30 10:30:00,471.42,472.98,471.42,472.69,12878.0,459.7411,461.2624,459.7411,460.9796,12878.0
2023-11-30 10:40:00,472.86,474.46,472.86,474.38,11877.0,461.1454,462.7057,461.1454,462.6277,11877.0
2023-11-30 10:50:00,474.15,474.34,473.16,473.53,25997.0,462.4034,462.5887,461.4379,461.7988,25997.0
2023-11-30 11:00:00,473.46,474.36,472.85,474.19,14429.0,461.7305,462.6082,461.1356,462.4424,14429.0
2023-11-30 11:10:00,474.0,475.35,474.0,474.46,13605.0,462.2571,463.5737,462.2571,462.7057,13605.0
2023-11-30 11:20:00,474.55,475.85,474.55,475.68,20611.0,462.7935,464.0613,462.7935,463.8955,20611.0
2023-11-30 11:30:00,475.9,476.28,475.73,475.79,11481.0,464.1101,464.4807,463.9443,464.0028,11481.0
2023-11-30 11:40:00,475.87,477.3,475.83,477.3,11623.0,464.0808,465.4754,464.0418,465.4754,11623.0
2023-11-30 11:50:00,477.45,478.39,476.6,478.08,15635.0,465.6217,466.5384,464.7927,466.2361,15635.0
2023-11-30 12:00:00,478.3,478.6,477.04,477.26,10892.0,466.4506,466.7432,465.2218,465.4364,10892.0
2023-11-30 12:10:00,477.25,477.44,476.13,476.39,9127.0,465.4266,465.6119,464.3344,464.5879,9127.0
2023-11-30 12:20:00,475.98,476.32,475.58,476.1,9517.0,464.1881,464.5197,463.798,464.3051,9517.0
2023-11-30 12:30:00,476.1,477.06,475.6,476.88,13081.0,464.3051,465.2413,463.8175,465.0658,13081.0
2023-11-30 12:40:00,476.69,477.4,476.32,476.71,17688.0,464.8805,465.5729,464.5197,464.9,17688.0
2023-11-30 12:50:00,476.55,477.0,476.17,476.43,20029.0,464.744,465.1828,464.3734,464.6269,20029.0
2023-11-30 13:00:00,476.27,476.77,475.78,476.67,16866.0,464.4709,464.9585,463.993,464.861,16866.0
2023-11-30 13:10:00,476.65,476.95,476.51,476.81,10340.0,464.8415,465.1341,464.705,464.9975,10340.0
2023-11-30 13:20:00,476.77,477.33,475.95,476.09,12520.0,464.9585,465.5046,464.1588,464.2954,12520.0
2023-11-30 13:30:00,476.02,476.44,475.89,476.41,8451.0,464.2271,464.6367,464.1003,464.6074,8451.0
2023-11-30 13:40:00,476.25,476.89,476.25,476.75,7337.0,464.4514,465.0755,464.4514,464.939,7337.0
2023-11-30 13:50:00,476.65,477.22,476.42,477.08,6924.0,464.8415,465.3974,464.6172,465.2608,6924.0
2023-11-30 14:00:00,477.05,477.97,477.05,477.69,14294.0,465.2316,466.1288,465.2316,465.8557,14294.0
2023-11-30 14:10:00,477.56,478.16,477.44,478.15,13127.0,465.7289,466.3141,465.6119,466.3043,13127.0
2023-11-30 14:20:00,478.15,478.25,477.91,477.96,10353.0,466.3043,466.4018,466.0703,466.119,10353.0
2023-11-30 14:30:00,477.81,478.44,477.26,478.25,13651.0,465.9727,466.5871,465.4364,466.4018,13651.0
2023-11-30 14:40:00,478.35,479.08,478.35,478.76,13903.0,466.4994,467.2113,466.4994,466.8992,13903.0
2023-11-30 14:50:00,478.85,478.96,478.36,478.68,9558.0,466.987,467.0943,466.5091,466.8212,9558.0
2023-11-30 15:00:00,478.67,478.67,478.16,478.37,16223.0,466.8114,466.8114,466.3141,466.5189,16223.0
2023-11-30 15:10:00,478.28,478.95,478.27,478.58,22209.0,466.4311,467.0845,466.4214,466.7237,22209.0
2023-11-30 15:20:00,478.6,478.6,477.9,478.36,15052.0,466.7432,466.7432,466.0605,466.5091,15052.0
2023-11-30 15:30:00,478.23,479.11,478.05,478.88,25511.0,466.3823,467.2405,466.2068,467.0162,25511.0
2023-11-30 15:40:00,478.9,480.21,478.86,480.21,27176.0,467.0357,468.3133,466.9967,468.3133,27176.0
2023-11-30 15:50:00,480.18,480.47,479.44,479.53,132767.0,468.284,468.5668,467.5624,467.6501,132767.0
2023-12-01 09:30:00,478.42,482.78,478.42,481.64,38340.0,466.5676,470.8196,466.5676,469.7079,38340.0
2023-12-01 09:40:00,482.27,482.72,480.99,480.99,14494.0,470.3223,470.7611,469.074,469.074,14494.0
2023-12-01 09:50:00,480.97,482.78,480.61,482.56,9559.0,469.0545,470.8196,468.7034,470.6051,9559.0
2023-12-01 10:00:00,483.0,484.22,482.54,483.45,35234.0,471.0342,472.2239,470.5856,471.473,35234.0
2023-12-01 10:10:00,483.42,484.72,483.15,484.72,8141.0,471.4438,472.7116,471.1805,472.7116,8141.0
2023-12-01 10:20:00,484.73,484.93,483.65,484.23,7014.0,472.7213,472.9164,471.6681,472.2337,7014.0
2023-12-01 10:30:00,483.71,485.22,483.07,484.06,28300.0,471.7266,473.1992,471.1024,472.0679,28300.0
2023-12-01 10:40:00,484.45,484.84,483.06,483.77,8143.0,472.4482,472.8286,471.0927,471.7851,8143.0
2023-12-01 10:50:00,483.57,484.11,483.27,483.83,12808.0,471.59,472.1167,471.2975,471.8436,12808.0
2023-12-01 11:00:00,483.85,484.63,483.19,484.63,15488.0,471.8631,472.6238,471.2195,472.6238,15488.0
2023-12-01 11:10:00,484.83,484.83,483.21,483.46,9697.0,472.8188,472.8188,471.239,471.4828,9697.0
2023-12-01 11:20:00,483.44,483.77,482.25,482.26,15422.0,471.4633,471.7851,470.3027,470.3125,15422.0
2023-12-01 11:30:00,482.26,482.83,481.75,481.79,9330.0,470.3125,470.8684,469.8151,469.8541,9330.0
2023-12-01 11:40:00,481.79,482.31,481.64,482.09,6457.0,469.8541,470.3613,469.7079,470.1467,6457.0
2023-12-01 11:50:00,482.15,482.38,481.84,481.85,4932.0,470.2052,470.4295,469.9029,469.9127,4932.0
2023-12-01 12:00:00,481.84,482.74,481.26,482.65,5575.0,469.9029,470.7806,469.3373,470.6928,5575.0
2023-12-01 12:10:00,482.64,482.76,482.28,482.73,5430.0,470.6831,470.8001,470.332,470.7709,5430.0
2023-12-01 12:20:00,482.71,482.74,480.77,480.96,2506.0,470.7514,470.7806,468.8594,469.0447,2506.0
2023-12-01 12:30:00,480.89,481.84,480.89,481.35,6620.0,468.9764,469.9029,468.9764,469.425,6620.0
2023-12-01 12:40:00,481.11,481.61,481.0,481.47,3200.0,469.191,469.6786,469.0837,469.5421,3200.0
2023-12-01 12:50:00,481.55,482.4,481.51,482.4,13554.0,469.6201,470.449,469.5811,470.449,13554.0
2023-12-01 13:00:00,482.53,482.53,481.76,482.06,5207.0,470.5758,470.5758,469.8249,470.1175,5207.0
2023-12-01 13:10:00,482.03,482.29,481.64,481.84,4954.0,470.0882,470.3418,469.7079,469.9029,4954.0
2023-12-01 13:20:00,482.14,482.14,481.33,481.59,7376.0,470.1955,470.1955,469.4055,469.6591,7376.0
2023-12-01 13:30:00,481.41,481.83,481.08,481.77,15925.0,469.4836,469.8932,469.1617,469.8346,15925.0
2023-12-01 13:40:00,481.96,482.23,481.82,481.97,3536.0,470.0199,470.2832,469.8834,470.0297,3536.0
2023-12-01 13:50:00,481.99,481.99,481.31,481.45,4822.0,470.0492,470.0492,469.386,469.5226,4822.0
2023-12-01 14:00:00,481.58,482.1,481.52,481.72,5662.0,469.6493,470.1565,469.5908,469.7859,5662.0
2023-12-01 14:10:00,481.6,482.53,481.6,482.06,4426.0,469.6689,470.5758,469.6689,470.1175,4426.0
2023-12-01 14:20:00,482.12,482.37,481.38,481.44,12117.0,470.176,470.4198,469.4543,469.5128,12117.0
2023-12-01 14:30:00,481.18,481.29,480.32,480.98,5215.0,469.2593,469.3665,468.4206,469.0642,5215.0
2023-12-01 14:40:00,481.05,481.17,480.83,480.94,5028.0,469.1325,469.2495,468.9179,469.0252,5028.0
2023-12-01 14:50:00,481.07,481.8,481.06,481.7,17772.0,469.152,469.8639,469.1422,469.7664,17772.0
2023-12-01 15:00:00,481.61,481.84,481.27,481.5,16584.0,469.6786,469.9029,469.347,469.5713,16584.0
2023-12-01 15:10:00,481.52,481.84,480.48,480.65,15087.0,469.5908,469.9029,468.5766,468.7424,15087.0
2023-12-01 15:20:00,480.48,481.06,480.21,480.71,12475.0,468.5766,469.1422,468.3133,468.8009,12475.0
2023-12-01 15:30:00,480.71,481.31,480.47,481.17,14292.0,468.8009,469.386,468.5668,469.2495,14292.0
2023-12-01 15:40:00,481.11,482.04,481.0,482.04,10322.0,469.191,470.098,469.0837,470.098,10322.0
2023-12-01 15:50:00,481.81,483.24,481.81,483.18,86125.0,469.8737,471.2682,469.8737,471.2097,86125.0
2023-12-04 09:30:00,483.27,485.64,483.27,483.58,20120.0,471.2975,473.6088,471.2975,471.5998,20120.0
2023-12-04 09:40:00,483.58,485.37,483.29,484.05,6409.0,471.5998,473.3455,471.317,472.0582,6409.0
2023-12-04 09:50:00,484.2,484.46,483.51,484.29,8677.0,472.2044,472.458,471.5315,472.2922,8677.0
2023-12-04 10:00:00,484.63,484.63,481.63,481.8,10117.0,472.6238,472.6238,469.6981,469.8639,10117.0
2023-12-04 10:10:00,481.96,482.72,480.9,482.72,8115.0,470.0199,470.7611,468.9862,470.7611,8115.0
2023-12-04 10:20:00,482.98,483.18,482.74,482.99,4402.0,471.0147,471.2097,470.7806,471.0244,4402.0
2023-12-04 10:30:00,483.38,484.29,482.75,482.95,9491.0,471.4048,472.2922,470.7904,470.9854,9491.0
2023-12-04 10:40:00,482.94,483.23,482.09,482.09,7275.0,470.9757,471.2585,470.1467,470.1467,7275.0
2023-12-04 10:50:00,481.95,482.28,481.58,481.82,9792.0,470.0102,470.332,469.6493,469.8834,9792.0
2023-12-04 11:00:00,481.7,482.73,481.7,482.32,11829.0,469.7664,470.7709,469.7664,470.371,11829.0
2023-12-04 11:10:00,482.36,482.67,482.14,482.49,2295.0,470.41,470.7123,470.1955,470.5368,2295.0
2023-12-04 11:20:00,482.38,482.45,481.21,481.29,2376.0,470.4295,470.4978,469.2885,469.3665,2376.0
2023-12-04 11:30:00,481.33,481.33,480.48,480.55,4656.0,469.4055,469.4055,468.5766,468.6449,4656.0
2023-12-04 11:40:00,480.44,480.46,479.63,479.63,2841.0,468.5376,468.5571,467.7477,467.7477,2841.0
2023-12-04 11:50:00,479.59,480.08,479.38,479.38,3297.0,467.7086,468.1865,467.5039,467.5039,3297.0
2023-12-04 12:00:00,479.17,479.5,478.46,478.68,10047.0,467.2991,467.6209,466.6066,466.8212,10047.0
2023-12-04 12:10:00,478.92,479.32,478.66,478.93,5607.0,467.0552,467.4453,466.8017,467.065,5607.0
2023-12-04 12:20:00,479.06,479.44,479.06,479.22,3485.0,467.1918,467.5624,467.1918,467.3478,3485.0
2023-12-04 12:30:00,479.01,479.06,478.28,478.28,2265.0,467.143,467.1918,466.4311,466.4311,2265.0
2023-12-04 12:40:00,478.11,478.84,477.57,478.57,5336.0,466.2653,466.9772,465.7387,466.7139,5336.0
2023-12-04 12:50:00,478.53,479.17,478.5,479.06,7885.0,466.6749,467.2991,466.6457,467.1918,7885.0
2023-12-04 13:00:00,479.16,479.31,478.36,478.44,5929.0,467.2893,467.4356,466.5091,466.5871,5929.0
2023-12-04 13:10:00,478.33,478.75,478.33,478.71,4637.0,466.4799,466.8895,466.4799,466.8504,4637.0
2023-12-04 13:20:00,478.81,479.58,478.81,479.41,7877.0,466.948,467.6989,466.948,467.5331,7877.0
2023-12-04 13:30:00,479.41,479.69,479.29,479.53,4891.0,467.5331,467.8062,467.4161,467.6501,4891.0
2023-12-04 13:40:00,479.41,479.72,479.23,479.56,6014.0,467.5331,467.8354,467.3576,467.6794,6014.0
2023-12-04 13:50:00,479.55,480.05,479.48,480.05,9709.0,467.6696,468.1573,467.6014,468.1573,9709.0
2023-12-04 14:00:00,480.22,481.19,480.21,480.55,2483.0,468.323,469.269,468.3133,468.6449,2483.0
2023-12-04 14:10:00,480.52,481.01,480.52,480.69,2116.0,468.6156,469.0935,468.6156,468.7814,2116.0
2023-12-04 14:20:00,480.52,480.52,480.02,480.13,5326.0,468.6156,468.6156,468.128,468.2353,5326.0
2023-12-04 14:30:00,480.29,480.58,479.79,480.04,5305.0,468.3913,468.6741,467.9037,468.1475,5305.0
2023-12-04 14:40:00,479.95,480.52,479.94,480.3,6066.0,468.0597,468.6156,468.05,468.4011,6066.0
2023-12-04 14:50:00,480.42,480.43,479.97,480.14,4795.0,468.5181,468.5278,468.0792,468.245,4795.0
2023-12-04 15:00:00,480.22,480.44,480.1,480.29,6759.0,468.323,468.5376,468.206,468.3913,6759.0
2023-12-04 15:10:00,480.28,481.28,480.27,481.03,6279.0,468.3816,469.3568,468.3718,469.113,6279.0
2023-12-04 15:20:00,481.03,481.23,480.65,481.03,6349.0,469.113,469.308,468.7424,469.113,6349.0
2023-12-04 15:30:00,481.1,481.1,480.34,480.67,8571.0,469.1812,469.1812,468.4401,468.7619,8571.0
2023-12-04 15:40:00,480.69,481.66,480.69,481.61,9461.0,468.7814,469.7274,468.7814,469.6786,9461.0
2023-12-04 15:50:00,481.61,483.25,481.61,483.1,46713.0,469.6786,471.278,469.6786,471.1317,46713.0
2023-12-05 09:30:00,481.16,483.49,479.4,480.47,17466.0,470.6804,472.9597,468.9588,470.0055,17466.0
2023-12-05 09:40:00,481.04,482.13,479.18,480.53,12378.0,470.563,471.6293,468.7435,470.0641,12378.0
2023-12-05 09:50:00,480.33,480.5,477.84,477.84,5329.0,469.8685,470.0348,467.4327,467.4327,5329.0
2023-12-05 10:00:00,479.41,479.97,478.35,478.88,6739.0,468.9685,469.5163,467.9316,468.4501,6739.0
2023-12-05 10:10:00,478.87,479.53,478.56,479.41,6438.0,468.4403,469.0859,468.1371,468.9685,6438.0
2023-12-05 10:20:00,479.32,480.79,479.01,480.64,6297.0,468.8805,470.3185,468.5772,470.1717,6297.0
2023-12-05 10:30:00,480.78,481.3,480.28,480.62,8458.0,470.3087,470.8174,469.8196,470.1522,8458.0
2023-12-05 10:40:00,480.8,481.46,480.3,481.33,9916.0,470.3283,470.9739,469.8392,470.8467,9916.0
2023-12-05 10:50:00,481.11,482.23,480.65,482.23,13298.0,470.6315,471.7271,470.1815,471.7271,13298.0
2023-12-05 11:00:00,481.99,482.43,481.5,481.72,5290.0,471.4923,471.9228,471.013,471.2282,5290.0
2023-12-05 11:10:00,481.4,481.72,480.33,480.33,3084.0,470.9152,471.2282,469.8685,469.8685,3084.0
2023-12-05 11:20:00,480.48,480.62,479.61,480.3,17487.0,470.0152,470.1522,469.1642,469.8392,17487.0
2023-12-05 11:30:00,480.69,482.13,480.69,482.13,6675.0,470.2207,471.6293,470.2207,471.6293,6675.0
2023-12-05 11:40:00,482.12,482.32,481.94,482.26,6909.0,471.6195,471.8152,471.4434,471.7565,6909.0
2023-12-05 11:50:00,482.2,483.81,482.2,483.81,13076.0,471.6978,473.2727,471.6978,473.2727,13076.0
2023-12-05 12:00:00,483.83,484.24,483.34,484.08,11475.0,473.2923,473.6933,472.8129,473.5368,11475.0
2023-12-05 12:10:00,484.09,484.99,483.87,484.66,23919.0,473.5466,474.427,473.3314,474.1042,23919.0
2023-12-05 12:20:00,484.79,485.05,484.12,484.12,12531.0,474.2314,474.4857,473.576,473.576,12531.0
2023-12-05 12:30:00,483.92,483.92,483.4,483.4,2944.0,473.3803,473.3803,472.8716,472.8716,2944.0
2023-12-05 12:40:00,483.12,484.2,483.12,484.2,5417.0,472.5977,473.6542,472.5977,473.6542,5417.0
2023-12-05 12:50:00,484.1,484.26,483.43,484.26,8709.0,473.5564,473.7129,472.901,473.7129,8709.0
2023-12-05 13:00:00,484.21,484.28,483.63,483.97,7271.0,473.664,473.7325,473.0966,473.4292,7271.0
2023-12-05 13:10:00,483.93,484.5,483.93,484.35,5634.0,473.3901,473.9477,473.3901,473.8009,5634.0
2023-12-05 13:20:00,484.43,484.72,484.01,484.72,6738.0,473.8792,474.1629,473.4684,474.1629,6738.0
2023-12-05 13:30:00,484.75,485.1,484.48,484.94,11993.0,474.1922,474.5346,473.9281,474.3781,11993.0
2023-12-05 13:40:00,484.84,484.94,483.88,484.02,4832.0,474.2803,474.3781,473.3412,473.4781,4832.0
2023-12-05 13:50:00,484.01,484.16,483.76,484.1,4930.0,473.4684,473.6151,473.2238,473.5564,4930.0
2023-12-05 14:00:00,484.17,484.49,483.97,484.49,5929.0,473.6249,473.9379,473.4292,473.9379,5929.0
2023-12-05 14:10:00,484.46,484.82,484.28,484.71,4634.0,473.9085,474.2607,473.7325,474.1531,4634.0
2023-12-05 14:20:00,484.63,484.73,484.28,484.51,5988.0,474.0748,474.1727,473.7325,473.9575,5988.0
2023-12-05 14:30:00,484.51,484.89,484.32,484.76,7426.0,473.9575,474.3292,473.7716,474.202,7426.0
2023-12-05 14:40:00,484.75,485.01,484.43,484.5,8221.0,474.1922,474.4466,473.8792,473.9477,8221.0
2023-12-05 14:50:00,484.5,484.6,483.97,484.02,11515.0,473.9477,474.0455,473.4292,473.4781,11515.0
2023-12-05 15:00:00,483.95,484.36,483.62,484.21,19530.0,473.4097,473.8107,473.0868,473.664,19530.0
2023-12-05 15:10:00,484.08,484.08,483.18,483.76,4787.0,473.5368,473.5368,472.6564,473.2238,4787.0
2023-12-05 15:20:00,483.87,483.91,483.48,483.56,6514.0,473.3314,473.3705,472.9499,473.0282,6514.0
2023-12-05 15:30:00,483.6,484.05,483.52,483.76,8359.0,473.0673,473.5075,472.989,473.2238,8359.0
2023-12-05 15:40:00,483.85,483.85,482.16,482.64,13960.0,473.3118,473.3118,471.6586,472.1282,13960.0
2023-12-05 15:50:00,482.4,482.57,481.53,482.21,93017.0,471.8934,472.0597,471.0424,471.7076,93017.0
2023-12-06 09:30:00,482.06,483.25,481.08,482.29,18459.0,471.5608,472.7249,470.6022,471.7858,18459.0
2023-12-06 09:40:00,482.25,482.82,481.5,482.37,3933.0,471.7467,472.3043,471.013,471.8641,3933.0
2023-12-06 09:50:00,481.92,482.28,481.28,482.22,4307.0,471.4239,471.776,470.7978,471.7173,4307.0
2023-12-06 10:00:00,482.34,482.46,481.6,482.08,4337.0,471.8347,471.9521,471.1108,471.5804,4337.0
2023-12-06 10:10:00,482.12,482.18,480.81,480.84,2731.0,471.6195,471.6782,470.338,470.3674,2731.0
2023-12-06 10:20:00,481.04,481.04,480.3,480.94,3530.0,470.563,470.563,469.8392,470.4652,3530.0
2023-12-06 10:30:00,479.99,479.99,479.37,479.45,2418.0,469.5359,469.5359,468.9294,469.0077,2418.0
2023-12-06 10:40:00,479.59,479.59,478.57,478.57,2123.0,469.1446,469.1446,468.1468,468.1468,2123.0
2023-12-06 10:50:00,478.61,479.14,478.16,479.14,3370.0,468.186,468.7044,467.7458,468.7044,3370.0
2023-12-06 11:00:00,479.29,479.58,479.11,479.11,2044.0,468.8512,469.1348,468.6751,468.6751,2044.0
2023-12-06 11:10:00,479.1,479.16,478.68,478.92,2574.0,468.6653,468.724,468.2544,468.4892,2574.0
2023-12-06 11:20:00,478.73,478.73,477.99,478.13,3387.0,468.3033,468.3033,467.5795,467.7164,3387.0
2023-12-06 11:30:00,477.87,477.89,476.88,477.5,2596.0,467.4621,467.4816,466.4936,467.1001,2596.0
2023-12-06 11:40:00,477.54,477.88,477.54,477.87,1100.0,467.1393,467.4719,467.1393,467.4621,1100.0
2023-12-06 11:50:00,478.02,478.27,477.39,477.5,3321.0,467.6088,467.8534,466.9925,467.1001,3321.0
2023-12-06 12:00:00,477.34,478.26,477.34,478.26,2061.0,466.9436,467.8436,466.9436,467.8436,2061.0
2023-12-06 12:10:00,478.31,478.56,477.71,477.79,4779.0,467.8925,468.1371,467.3056,467.3838,4779.0
2023-12-06 12:20:00,477.84,478.15,477.63,477.93,4176.0,467.4327,467.736,467.2273,467.5208,4176.0
2023-12-06 12:30:00,477.92,478.25,477.78,478.05,2200.0,467.511,467.8338,467.374,467.6382,2200.0
2023-12-06 12:40:00,478.2,478.33,477.66,478.0,4424.0,467.7849,467.9121,467.2567,467.5892,4424.0
2023-12-06 12:50:00,478.09,478.23,477.53,478.01,2535.0,467.6773,467.8142,467.1295,467.599,2535.0
2023-12-06 13:00:00,478.02,479.03,477.83,478.73,4414.0,467.6088,468.5968,467.4229,468.3033,4414.0
2023-12-06 13:10:00,478.7,478.7,478.03,478.04,2777.0,468.274,468.274,467.6186,467.6284,2777.0
2023-12-06 13:20:00,478.19,478.61,478.02,478.43,3556.0,467.7751,468.186,467.6088,468.0099,3556.0
2023-12-06 13:30:00,478.33,478.72,478.33,478.45,3432.0,467.9121,468.2936,467.9121,468.0294,3432.0
2023-12-06 13:40:00,478.57,478.98,478.47,478.92,3833.0,468.1468,468.5479,468.049,468.4892,3833.0
2023-12-06 13:50:00,478.95,479.23,478.86,479.07,3557.0,468.5186,468.7925,468.4305,468.6359,3557.0
2023-12-06 14:00:00,479.14,479.14,478.71,478.86,1700.0,468.7044,468.7044,468.2838,468.4305,1700.0
2023-12-06 14:10:00,478.73,479.42,478.54,478.54,6150.0,468.3033,468.9783,468.1175,468.1175,6150.0
2023-12-06 14:20:00,478.56,479.11,478.47,478.96,4115.0,468.1371,468.6751,468.049,468.5283,4115.0
2023-12-06 14:30:00,479.31,479.31,478.31,478.31,5200.0,468.8707,468.8707,467.8925,467.8925,5200.0
2023-12-06 14:40:00,478.44,478.64,478.1,478.59,3521.0,468.0197,468.2153,467.6871,468.1664,3521.0
2023-12-06 14:50:00,478.5,478.52,477.19,477.64,5238.0,468.0784,468.0979,466.7969,467.2371,5238.0
2023-12-06 15:00:00,477.5,477.75,477.23,477.75,3455.0,467.1001,467.3447,466.836,467.3447,3455.0
2023-12-06 15:10:00,477.97,478.23,477.76,477.93,3911.0,467.5599,467.8142,467.3545,467.5208,3911.0
2023-12-06 15:20:00,477.95,478.02,477.62,477.75,6121.0,467.5403,467.6088,467.2175,467.3447,6121.0
2023-12-06 15:30:00,478.0,478.0,477.26,477.33,5696.0,467.5892,467.5892,466.8654,466.9338,5696.0
2023-12-06 15:40:00,477.37,477.77,477.15,477.29,8774.0,466.973,467.3643,466.7578,466.8947,8774.0
2023-12-06 15:50:00,477.34,478.4,477.19,478.3,51324.0,466.9436,467.9805,466.7969,467.8827,51324.0
2023-12-07 09:30:00,479.58,479.58,475.04,476.28,10786.0,469.1348,469.1348,464.6937,465.9067,10786.0
2023-12-07 09:40:00,476.64,478.61,475.84,478.42,5643.0,466.2589,468.186,465.4763,468.0001,5643.0
2023-12-07 09:50:00,478.74,478.74,476.18,476.18,3512.0,468.3131,468.3131,465.8089,465.8089,3512.0
2023-12-07 10:00:00,476.86,476.86,475.56,476.59,5446.0,466.4741,466.4741,465.2024,466.21,5446.0
2023-12-07 10:10:00,476.83,477.32,476.29,476.41,4353.0,466.4447,466.9241,465.9165,466.0339,4353.0
2023-12-07 10:20:00,476.23,476.52,475.79,475.79,4094.0,465.8578,466.1415,465.4274,465.4274,4094.0
2023-12-07 10:30:00,476.05,476.79,475.24,475.91,7328.0,465.6817,466.4056,464.8894,465.5448,7328.0
2023-12-07 10:40:00,475.95,476.34,475.41,476.33,3866.0,465.5839,465.9654,465.0557,465.9556,3866.0
2023-12-07 10:50:00,476.63,476.73,475.85,476.73,4074.0,466.2491,466.3469,465.4861,466.3469,4074.0
2023-12-07 11:00:00,476.73,477.37,476.72,477.37,4162.0,466.3469,466.973,466.3371,466.973,4162.0
2023-12-07 11:10:00,477.19,477.23,476.43,476.54,6882.0,466.7969,466.836,466.0534,466.161,6882.0
2023-12-07 11:20:00,476.67,476.76,475.56,475.63,6157.0,466.2882,466.3763,465.2024,465.2709,6157.0
2023-12-07 11:30:00,475.56,475.56,474.68,475.42,5472.0,465.2024,465.2024,464.3416,465.0654,5472.0
2023-12-07 11:40:00,475.45,476.15,475.18,476.15,3323.0,465.0948,465.7795,464.8307,465.7795,3323.0
2023-12-07 11:50:00,476.21,476.73,476.03,476.55,6070.0,465.8382,466.3469,465.6622,466.1708,6070.0
2023-12-07 12:00:00,476.55,476.73,476.11,476.34,4291.0,466.1708,466.3469,465.7404,465.9654,4291.0
2023-12-07 12:10:00,476.39,476.82,476.14,476.71,7167.0,466.0143,466.4349,465.7698,466.3273,7167.0
2023-12-07 12:20:00,476.71,476.92,476.55,476.75,3800.0,466.3273,466.5328,466.1708,466.3665,3800.0
2023-12-07 12:30:00,476.78,477.11,476.55,477.11,3188.0,466.3958,466.7186,466.1708,466.7186,3188.0
2023-12-07 12:40:00,477.34,477.52,477.08,477.52,2321.0,466.9436,467.1197,466.6893,467.1197,2321.0
2023-12-07 12:50:00,477.75,477.84,477.27,477.66,3633.0,467.3447,467.4327,466.8751,467.2567,3633.0
2023-12-07 13:00:00,477.75,477.88,477.41,477.67,2197.0,467.3447,467.4719,467.0121,467.2664,2197.0
2023-12-07 13:10:00,477.53,477.71,477.11,477.2,1757.0,467.1295,467.3056,466.7186,466.8067,1757.0
2023-12-07 13:20:00,477.28,477.32,476.96,477.16,1773.0,466.8849,466.9241,466.5719,466.7675,1773.0
2023-12-07 13:30:00,477.07,477.18,476.86,476.86,2339.0,466.6795,466.7871,466.4741,466.4741,2339.0
2023-12-07 13:40:00,476.74,477.09,476.71,476.74,3059.0,466.3567,466.6991,466.3273,466.3567,3059.0
2023-12-07 13:50:00,476.89,477.14,476.31,476.42,2247.0,466.5034,466.748,465.9361,466.0437,2247.0
2023-12-07 14:00:00,476.41,476.55,476.13,476.22,4723.0,466.0339,466.1708,465.76,465.848,4723.0
2023-12-07 14:10:00,476.49,476.57,476.14,476.39,1536.0,466.1121,466.1904,465.7698,466.0143,1536.0
2023-12-07 14:20:00,476.32,476.48,475.6,475.86,4621.0,465.9458,466.1024,465.2415,465.4959,4621.0
2023-12-07 14:30:00,476.0,476.27,475.59,476.17,4301.0,465.6328,465.8969,465.2317,465.7991,4301.0
2023-12-07 14:40:00,476.22,476.25,475.73,476.16,3049.0,465.848,465.8774,465.3687,465.7893,3049.0
2023-12-07 14:50:00,476.15,476.43,475.87,476.35,3960.0,465.7795,466.0534,465.5056,465.9752,3960.0
2023-12-07 15:00:00,476.51,476.58,476.25,476.5,2450.0,466.1317,466.2002,465.8774,466.1219,2450.0
2023-12-07 15:10:00,476.68,476.93,476.51,476.93,7652.0,466.298,466.5426,466.1317,466.5426,7652.0
2023-12-07 15:20:00,476.99,477.1,476.66,476.84,9210.0,466.6012,466.7088,466.2784,466.4545,9210.0
2023-12-07 15:30:00,476.89,477.0,476.58,476.96,8988.0,466.5034,466.611,466.2002,466.5719,8988.0
2023-12-07 15:40:00,477.03,477.03,476.28,476.28,8780.0,466.6404,466.6404,465.9067,465.9067,8780.0
2023-12-07 15:50:00,476.46,477.06,476.2,476.89,63295.0,466.0828,466.6697,465.8285,466.5034,63295.0
2023-12-08 09:30:00,480.12,480.12,476.61,476.8,13242.0,469.6631,469.6631,466.2295,466.4154,13242.0
2023-12-08 09:40:00,476.7,476.96,475.41,475.56,5826.0,466.3176,466.5719,465.0557,465.2024,5826.0
2023-12-08 09:50:00,475.98,476.35,474.59,474.59,7812.0,465.6132,465.9752,464.2535,464.2535,7812.0
2023-12-08 10:00:00,475.21,475.37,473.33,473.74,7553.0,464.86,465.0165,463.021,463.422,7553.0
2023-12-08 10:10:00,473.58,475.41,473.56,475.33,7249.0,463.2655,465.0557,463.2459,464.9774,7249.0
2023-12-08 10:20:00,475.13,475.13,473.34,473.74,6770.0,464.7818,464.7818,463.0307,463.422,6770.0
2023-12-08 10:30:00,473.91,474.21,473.0,473.44,8118.0,463.5883,463.8818,462.6981,463.1286,8118.0
2023-12-08 10:40:00,473.51,473.69,472.99,473.44,3121.0,463.197,463.3731,462.6884,463.1286,3121.0
2023-12-08 10:50:00,473.52,475.51,473.42,475.49,8256.0,463.2068,465.1535,463.109,465.1339,8256.0
2023-12-08 11:00:00,475.64,475.86,474.31,474.5,4699.0,465.2806,465.4959,463.9796,464.1655,4699.0
2023-12-08 11:10:00,474.38,474.5,472.8,473.02,8791.0,464.0481,464.1655,462.5025,462.7177,8791.0
2023-12-08 11:20:00,472.75,473.02,472.39,472.83,7511.0,462.4536,462.7177,462.1014,462.5318,7511.0
2023-12-08 11:30:00,472.84,473.29,472.83,473.18,7134.0,462.5416,462.9818,462.5318,462.8742,7134.0
2023-12-08 11:40:00,473.0,473.83,472.94,473.66,6847.0,462.6981,463.5101,462.6395,463.3438,6847.0
2023-12-08 11:50:00,473.73,474.4,473.73,474.4,5104.0,463.4122,464.0677,463.4122,464.0677,5104.0
2023-12-08 12:00:00,474.41,474.42,473.8,474.05,8695.0,464.0774,464.0872,463.4807,463.7253,8695.0
2023-12-08 12:10:00,474.04,474.56,474.03,474.56,6605.0,463.7155,464.2242,463.7057,464.2242,6605.0
2023-12-08 12:20:00,474.55,475.2,474.35,475.2,7110.0,464.2144,464.8502,464.0187,464.8502,7110.0
2023-12-08 12:30:00,475.18,475.56,475.09,475.19,8624.0,464.8307,465.2024,464.7426,464.8404,8624.0
2023-12-08 12:40:00,475.08,475.08,474.39,474.53,2700.0,464.7328,464.7328,464.0579,464.1948,2700.0
2023-12-08 12:50:00,474.49,475.04,474.48,474.54,7418.0,464.1557,464.6937,464.1459,464.2046,7418.0
2023-12-08 13:00:00,474.56,475.61,474.52,475.61,6860.0,464.2242,465.2513,464.185,465.2513,6860.0
2023-12-08 13:10:00,475.74,475.99,475.17,475.47,5964.0,465.3785,465.623,464.8209,465.1144,5964.0
2023-12-08 13:20:00,475.48,475.67,474.9,474.9,7101.0,465.1241,465.31,464.5568,464.5568,7101.0
2023-12-08 13:30:00,475.18,475.5,475.04,475.26,10053.0,464.8307,465.1437,464.6937,464.9089,10053.0
2023-12-08 13:40:00,475.25,475.49,475.22,475.4,3047.0,464.8991,465.1339,464.8698,465.0459,3047.0
2023-12-08 13:50:00,475.47,475.47,475.06,475.06,6374.0,465.1144,465.1144,464.7133,464.7133,6374.0
2023-12-08 14:00:00,474.97,475.52,474.85,475.52,6944.0,464.6252,465.1633,464.5079,465.1633,6944.0
2023-12-08 14:10:00,475.52,475.75,475.05,475.37,9807.0,465.1633,465.3883,464.7035,465.0165,9807.0
2023-12-08 14:20:00,475.27,475.8,475.26,475.77,4590.0,464.9187,465.4372,464.9089,465.4078,4590.0
2023-12-08 14:30:00,475.7,476.34,475.67,476.34,4913.0,465.3393,465.9654,465.31,465.9654,4913.0
2023-12-08 14:40:00,476.38,477.39,476.31,477.39,6756.0,466.0045,466.9925,465.9361,466.9925,6756.0
2023-12-08 14:50:00,477.42,477.77,476.78,476.87,12681.0,467.0219,467.3643,466.3958,466.4839,12681.0
2023-12-08 15:00:00,476.75,477.03,476.27,476.61,7929.0,466.3665,466.6404,465.8969,466.2295,7929.0
2023-12-08 15:10:00,476.76,477.34,476.76,477.14,8664.0,466.3763,466.9436,466.3763,466.748,8664.0
2023-12-08 15:20:00,477.14,477.36,476.92,476.92,8395.0,466.748,466.9632,466.5328,466.5328,8395.0
2023-12-08 15:30:00,476.92,478.02,476.59,477.97,14337.0,466.5328,467.6088,466.21,467.5599,14337.0
2023-12-08 15:40:00,478.06,478.98,478.04,478.55,17251.0,467.6479,468.5479,467.6284,468.1273,17251.0
2023-12-08 15:50:00,478.34,478.65,477.6,477.89,59003.0,467.9218,468.2251,467.198,467.4816,59003.0
2023-12-11 09:30:00,478.36,480.51,474.55,474.89,39893.0,467.9414,470.0446,464.2144,464.547,39893.0
2023-12-11 09:40:00,474.62,475.82,473.24,474.68,16979.0,464.2829,465.4567,462.9329,464.3416,16979.0
2023-12-11 09:50:00,474.67,475.71,473.24,474.28,15594.0,464.3318,465.3491,462.9329,463.9503,15594.0
2023-12-11 10:00:00,474.53,476.11,474.16,475.5,26486.0,464.1948,465.7404,463.8329,465.1437,26486.0
2023-12-11 10:10:00,475.15,475.38,474.42,474.43,21400.0,464.8013,465.0263,464.0872,464.097,21400.0
2023-12-11 10:20:00,474.29,475.31,474.29,475.31,22446.0,463.9601,464.9578,463.9601,464.9578,22446.0
2023-12-11 10:30:00,475.41,475.49,473.24,473.46,10418.0,465.0557,465.1339,462.9329,463.1481,10418.0
2023-12-11 10:40:00,473.58,473.58,472.5,472.66,15603.0,463.2655,463.2655,462.209,462.3656,15603.0
2023-12-11 10:50:00,472.52,472.73,471.68,472.12,29024.0,462.2286,462.434,461.4069,461.8373,29024.0
2023-12-11 11:00:00,472.15,473.14,471.7,472.7,16377.0,461.8667,462.8351,461.4265,462.4047,16377.0
2023-12-11 11:10:00,472.78,473.57,471.82,471.87,10812.0,462.4829,463.2557,461.5438,461.5928,10812.0
2023-12-11 11:20:00,472.08,472.13,469.62,470.1,31401.0,461.7982,461.8471,459.3918,459.8613,31401.0
2023-12-11 11:30:00,470.05,470.44,468.51,470.14,17504.0,459.8124,460.1939,458.3059,459.9004,17504.0
2023-12-11 11:40:00,470.15,470.83,469.82,470.02,20507.0,459.9102,460.5754,459.5874,459.7831,20507.0
2023-12-11 11:50:00,470.1,470.52,469.46,469.63,18334.0,459.8613,460.2722,459.2352,459.4015,18334.0
2023-12-11 12:00:00,469.64,471.02,469.58,470.77,11822.0,459.4113,460.7613,459.3526,460.5167,11822.0
2023-12-11 12:10:00,470.73,470.9,469.96,470.03,12275.0,460.4776,460.6439,459.7244,459.7928,12275.0
2023-12-11 12:20:00,470.13,470.23,469.35,469.54,6453.0,459.8907,459.9885,459.1276,459.3135,6453.0
2023-12-11 12:30:00,469.48,469.84,469.04,469.84,9387.0,459.2548,459.607,458.8244,459.607,9387.0
2023-12-11 12:40:00,469.89,470.23,469.23,470.2,10163.0,459.6559,459.9885,459.0103,459.9591,10163.0
2023-12-11 12:50:00,470.01,471.52,469.96,471.52,10315.0,459.7733,461.2504,459.7244,461.2504,10315.0
2023-12-11 13:00:00,471.5,471.83,471.31,471.74,6636.0,461.2308,461.5536,461.045,461.4656,6636.0
2023-12-11 13:10:00,471.75,472.69,471.61,472.69,4769.0,461.4754,462.3949,461.3384,462.3949,4769.0
2023-12-11 13:20:00,472.73,472.96,472.39,472.79,6245.0,462.434,462.659,462.1014,462.4927,6245.0
2023-12-11 13:30:00,472.74,473.4,472.74,473.34,3520.0,462.4438,463.0894,462.4438,463.0307,3520.0
2023-12-11 13:40:00,473.34,474.21,473.22,474.21,5693.0,463.0307,463.8818,462.9134,463.8818,5693.0
2023-12-11 13:50:00,474.05,474.05,473.7,473.87,5190.0,463.7253,463.7253,463.3829,463.5492,5190.0
2023-12-11 14:00:00,473.98,473.98,473.41,473.58,4427.0,463.6568,463.6568,463.0992,463.2655,4427.0
2023-12-11 14:10:00,473.65,473.85,473.34,473.72,4140.0,463.334,463.5296,463.0307,463.4025,4140.0
2023-12-11 14:20:00,473.67,474.33,473.45,474.27,5351.0,463.3536,463.9992,463.1383,463.9405,5351.0
2023-12-11 14:30:00,474.2,474.31,473.43,473.56,4426.0,463.872,463.9796,463.1188,463.2459,4426.0
2023-12-11 14:40:00,473.59,474.34,473.41,474.34,5706.0,463.2753,464.009,463.0992,464.009,5706.0
2023-12-11 14:50:00,474.29,474.46,473.97,473.98,4899.0,463.9601,464.1263,463.647,463.6568,4899.0
2023-12-11 15:00:00,474.01,474.97,473.78,474.68,6760.0,463.6861,464.6252,463.4612,464.3416,6760.0
2023-12-11 15:10:00,474.6,474.61,473.95,474.04,7575.0,464.2633,464.2731,463.6275,463.7155,7575.0
2023-12-11 15:20:00,474.09,475.26,473.97,475.26,9767.0,463.7644,464.9089,463.647,464.9089,9767.0
2023-12-11 15:30:00,475.13,475.61,475.06,475.27,13016.0,464.7818,465.2513,464.7133,464.9187,13016.0
2023-12-11 15:40:00,475.27,475.61,475.0,475.17,14349.0,464.9187,465.2513,464.6546,464.8209,14349.0
2023-12-11 15:50:00,475.11,476.41,475.11,476.08,52161.0,464.7622,466.0339,464.7622,465.7111,52161.0
2023-12-12 09:30:00,479.26,479.71,475.35,479.31,23428.0,468.8218,469.262,464.997,468.8707,23428.0
2023-12-12 09:40:00,480.0,480.78,478.21,479.3,19244.0,469.5457,470.3087,467.7947,468.8609,19244.0
2023-12-12 09:50:00,479.14,480.96,478.94,479.95,11285.0,468.7044,470.4848,468.5088,469.4968,11285.0
2023-12-12 10:00:00,479.97,481.93,479.81,481.87,12032.0,469.5163,471.4337,469.3598,471.375,12032.0
2023-12-12 10:10:00,481.79,483.95,481.29,483.95,17910.0,471.2967,473.4097,470.8076,473.4097,17910.0
2023-12-12 10:20:00,483.94,484.6,483.19,484.51,18944.0,473.3999,474.0455,472.6662,473.9575,18944.0
2023-12-12 10:30:00,484.7,484.99,483.92,483.92,13713.0,474.1433,474.427,473.3803,473.3803,13713.0
2023-12-12 10:40:00,483.94,484.8,483.81,484.8,11064.0,473.3999,474.2411,473.2727,474.2411,11064.0
2023-12-12 10:50:00,484.86,485.83,484.63,485.66,14333.0,474.2998,475.2487,474.0748,475.0824,14333.0
2023-12-12 11:00:00,485.5,486.21,484.93,484.93,9044.0,474.9259,475.6204,474.3683,474.3683,9044.0
2023-12-12 11:10:00,484.93,484.95,483.76,483.89,5484.0,474.3683,474.3879,473.2238,473.351,5484.0
2023-12-12 11:20:00,484.15,484.55,484.03,484.52,5009.0,473.6053,473.9966,473.4879,473.9672,5009.0
2023-12-12 11:30:00,484.67,484.67,484.07,484.32,3880.0,474.114,474.114,473.527,473.7716,3880.0
2023-12-12 11:40:00,484.3,484.55,484.22,484.38,3266.0,473.752,473.9966,473.6738,473.8303,3266.0
2023-12-12 11:50:00,484.42,485.0,484.28,484.88,8798.0,473.8694,474.4368,473.7325,474.3194,8798.0
2023-12-12 12:00:00,484.86,485.41,484.76,484.85,4144.0,474.2998,474.8379,474.202,474.2901,4144.0
2023-12-12 12:10:00,484.84,485.16,484.56,485.16,6063.0,474.2803,474.5933,474.0064,474.5933,6063.0
2023-12-12 12:20:00,485.3,485.41,484.99,485.25,5374.0,474.7303,474.8379,474.427,474.6813,5374.0
2023-12-12 12:30:00,485.25,485.25,484.73,484.82,5973.0,474.6813,474.6813,474.1727,474.2607,5973.0
2023-12-12 12:40:00,484.79,485.12,484.78,484.9,2807.0,474.2314,474.5542,474.2216,474.339,2807.0
2023-12-12 12:50:00,485.0,485.0,484.57,484.6,3918.0,474.4368,474.4368,474.0162,474.0455,3918.0
2023-12-12 13:00:00,484.59,485.05,484.55,484.79,4977.0,474.0357,474.4857,473.9966,474.2314,4977.0
2023-12-12 13:10:00,484.83,484.83,483.81,483.81,3931.0,474.2705,474.2705,473.2727,473.2727,3931.0
2023-12-12 13:20:00,483.84,484.01,483.82,483.89,1500.0,473.3021,473.4684,473.2825,473.351,1500.0
2023-12-12 13:30:00,483.88,483.89,483.59,483.66,1100.0,473.3412,473.351,473.0575,473.126,1100.0
2023-12-12 13:40:00,483.72,484.12,483.38,483.39,4700.0,473.1847,473.576,472.8521,472.8619,4700.0
2023-12-12 13:50:00,483.47,483.55,483.15,483.15,1630.0,472.9401,473.0184,472.6271,472.6271,1630.0
2023-12-12 14:00:00,483.15,483.38,482.92,483.37,2768.0,472.6271,472.8521,472.4021,472.8423,2768.0
2023-12-12 14:10:00,483.35,483.85,483.13,483.85,3390.0,472.8227,473.3118,472.6075,473.3118,3390.0
2023-12-12 14:20:00,483.68,483.8,483.47,483.69,2753.0,473.1455,473.2629,472.9401,473.1553,2753.0
2023-12-12 14:30:00,483.82,484.44,483.82,484.2,4302.0,473.2825,473.889,473.2825,473.6542,4302.0
2023-12-12 14:40:00,484.19,484.78,484.19,484.57,6221.0,473.6444,474.2216,473.6444,474.0162,6221.0
2023-12-12 14:50:00,484.59,485.25,484.42,485.1,10565.0,474.0357,474.6813,473.8694,474.5346,10565.0
2023-12-12 15:00:00,485.08,485.28,484.88,485.03,17579.0,474.515,474.7107,474.3194,474.4661,17579.0
2023-12-12 15:10:00,485.04,485.14,484.74,484.77,7195.0,474.4759,474.5737,474.1825,474.2118,7195.0
2023-12-12 15:20:00,484.8,485.36,484.8,485.28,9507.0,474.2411,474.7889,474.2411,474.7107,9507.0
2023-12-12 15:30:00,485.25,485.63,484.89,484.93,12213.0,474.6813,475.0531,474.3292,474.3683,12213.0
2023-12-12 15:40:00,485.08,485.15,484.21,484.26,14522.0,474.515,474.5835,473.664,473.7129,14522.0
2023-12-12 15:50:00,484.17,484.65,483.17,483.62,50247.0,473.6249,474.0944,472.6466,473.0868,50247.0
2023-12-13 09:30:00,482.61,482.61,479.17,479.45,10803.0,472.0988,472.0988,468.7338,469.0077,10803.0
2023-12-13 09:40:00,479.62,479.74,476.87,479.48,9964.0,469.174,469.2914,466.4839,469.037,9964.0
2023-12-13 09:50:00,479.72,481.46,479.71,481.33,4332.0,469.2718,470.9739,469.262,470.8467,4332.0
2023-12-13 10:00:00,480.93,482.0,480.55,481.93,12886.0,470.4554,471.5021,470.0837,471.4337,12886.0
2023-12-13 10:10:00,482.71,483.57,482.28,483.57,8004.0,472.1967,473.0379,471.776,473.0379,8004.0
2023-12-13 10:20:00,483.61,483.89,482.83,483.61,15064.0,473.0771,473.351,472.3141,473.0771,15064.0
2023-12-13 10:30:00,483.6,483.74,483.19,483.35,5912.0,473.0673,473.2042,472.6662,472.8227,5912.0
2023-12-13 10:40:00,483.34,484.96,483.27,484.87,11803.0,472.8129,474.3977,472.7445,474.3096,11803.0
2023-12-13 10:50:00,484.86,486.09,484.85,484.97,11376.0,474.2998,475.503,474.2901,474.4074,11376.0
2023-12-13 11:00:00,485.1,485.93,484.96,485.91,12147.0,474.5346,475.3465,474.3977,475.327,12147.0
2023-12-13 11:10:00,485.9,486.17,485.42,485.44,8793.0,475.3172,475.5813,474.8476,474.8672,8793.0
2023-12-13 11:20:00,485.56,485.6,484.26,484.53,10892.0,474.9846,475.0237,473.7129,473.977,10892.0
2023-12-13 11:30:00,484.64,484.84,484.22,484.5,3544.0,474.0846,474.2803,473.6738,473.9477,3544.0
2023-12-13 11:40:00,484.38,484.7,484.1,484.1,3122.0,473.8303,474.1433,473.5564,473.5564,3122.0
2023-12-13 11:50:00,484.05,485.06,484.04,484.75,3560.0,473.5075,474.4955,473.4977,474.1922,3560.0
2023-12-13 12:00:00,484.75,485.11,484.5,485.0,4051.0,474.1922,474.5444,473.9477,474.4368,4051.0
2023-12-13 12:10:00,485.02,485.89,485.02,485.56,3850.0,474.4564,475.3074,474.4564,474.9846,3850.0
2023-12-13 12:20:00,485.81,485.93,485.05,485.21,7475.0,475.2291,475.3465,474.4857,474.6422,7475.0
2023-12-13 12:30:00,485.2,486.52,485.08,486.23,4181.0,474.6324,475.9237,474.515,475.64,4181.0
2023-12-13 12:40:00,486.27,486.34,485.88,486.34,4005.0,475.6791,475.7476,475.2976,475.7476,4005.0
2023-12-13 12:50:00,486.34,486.72,486.28,486.48,8613.0,475.7476,476.1193,475.6889,475.8846,8613.0
2023-12-13 13:00:00,486.33,487.19,486.22,487.18,3329.0,475.7378,476.5791,475.6302,476.5693,3329.0
2023-12-13 13:10:00,487.25,487.72,487.01,487.43,3020.0,476.6378,477.0975,476.403,476.8139,3020.0
2023-12-13 13:20:00,487.82,488.27,487.53,488.27,8896.0,477.1954,477.6356,476.9117,477.6356,8896.0
2023-12-13 13:30:00,488.13,488.13,487.65,487.66,4228.0,477.4986,477.4986,477.0291,477.0389,4228.0
2023-12-13 13:40:00,487.75,487.75,486.75,486.77,6121.0,477.1269,477.1269,476.1487,476.1682,6121.0
2023-12-13 13:50:00,486.67,487.3,486.44,487.06,3953.0,476.0704,476.6867,475.8454,476.4519,3953.0
2023-12-13 14:00:00,487.33,488.79,487.33,487.96,7856.0,476.716,478.1442,476.716,477.3323,7856.0
2023-12-13 14:10:00,487.62,488.93,487.38,487.6,6414.0,476.9997,478.2812,476.765,476.9802,6414.0
2023-12-13 14:20:00,487.43,488.0,487.34,487.72,4949.0,476.8139,477.3714,476.7258,477.0975,4949.0
2023-12-13 14:30:00,487.63,488.75,487.63,488.7,7630.0,477.0095,478.1051,477.0095,478.0562,7630.0
2023-12-13 14:40:00,488.98,489.0,485.98,485.98,13599.0,478.3301,478.3497,475.3954,475.3954,13599.0
2023-12-13 14:50:00,486.46,486.76,485.31,485.93,24122.0,475.865,476.1585,474.74,475.3465,24122.0
2023-12-13 15:00:00,485.73,486.61,485.22,485.95,5100.0,475.1509,476.0117,474.652,475.3661,5100.0
2023-12-13 15:10:00,485.52,486.97,485.52,486.12,11206.0,474.9455,476.3639,474.9455,475.5324,11206.0
2023-12-13 15:20:00,486.23,486.62,485.45,486.61,6653.0,475.64,476.0215,474.877,476.0117,6653.0
2023-12-13 15:30:00,486.52,488.07,486.47,488.07,7056.0,475.9237,477.4399,475.8748,477.4399,7056.0
2023-12-13 15:40:00,488.13,488.14,487.29,487.29,9736.0,477.4986,477.5084,476.6769,476.6769,9736.0
2023-12-13 15:50:00,487.39,488.08,486.75,488.06,23798.0,476.7747,477.4497,476.1487,477.4301,23798.0
2023-12-14 09:30:00,484.02,485.99,482.64,484.8,47089.0,473.4781,475.4052,472.1282,474.2411,47089.0
2023-12-14 09:40:00,485.25,485.55,484.1,484.56,15031.0,474.6813,474.9748,473.5564,474.0064,15031.0
2023-12-14 09:50:00,484.56,484.81,482.13,482.25,22792.0,474.0064,474.2509,471.6293,471.7467,22792.0
2023-12-14 10:00:00,482.8,483.14,480.52,481.16,10514.0,472.2847,472.6173,470.0544,470.6804,10514.0
2023-12-14 10:10:00,481.12,482.8,480.72,482.44,11036.0,470.6413,472.2847,470.25,471.9325,11036.0
2023-12-14 10:20:00,482.06,482.42,481.17,481.62,5165.0,471.5608,471.913,470.6902,471.1304,5165.0
2023-12-14 10:30:00,481.27,481.9,479.72,479.73,6404.0,470.788,471.4043,469.2718,469.2816,6404.0
2023-12-14 10:40:00,479.78,479.84,478.61,478.84,5343.0,469.3305,469.3892,468.186,468.411,5343.0
2023-12-14 10:50:00,478.81,479.98,478.39,479.98,12468.0,468.3816,469.5261,467.9708,469.5261,12468.0
2023-12-14 11:00:00,480.16,481.3,480.16,480.8,9528.0,469.7022,470.8174,469.7022,470.3283,9528.0
2023-12-14 11:10:00,481.07,481.26,480.07,480.93,7366.0,470.5924,470.7782,469.6142,470.4554,7366.0
2023-12-14 11:20:00,480.97,480.97,479.75,479.9,7840.0,470.4946,470.4946,469.3011,469.4479,7840.0
2023-12-14 11:30:00,479.75,479.77,478.52,478.8,5667.0,469.3011,469.3207,468.0979,468.3718,5667.0
2023-12-14 11:40:00,478.65,478.88,477.82,477.82,8411.0,468.2251,468.4501,467.4132,467.4132,8411.0
2023-12-14 11:50:00,478.05,478.23,477.21,477.56,6209.0,467.6382,467.8142,466.8165,467.1588,6209.0
2023-12-14 12:00:00,477.53,477.67,477.01,477.55,9704.0,467.1295,467.2664,466.6208,467.149,9704.0
2023-12-14 12:10:00,477.31,478.37,477.2,477.62,8231.0,466.9143,467.9512,466.8067,467.2175,8231.0
2023-12-14 12:20:00,477.58,478.44,477.19,478.02,9047.0,467.1784,468.0197,466.7969,467.6088,9047.0
2023-12-14 12:30:00,477.87,477.98,476.01,476.1,9947.0,467.4621,467.5697,465.6426,465.7306,9947.0
2023-12-14 12:40:00,476.02,476.92,475.95,476.27,6465.0,465.6524,466.5328,465.5839,465.8969,6465.0
2023-12-14 12:50:00,476.42,476.99,476.24,476.36,5042.0,466.0437,466.6012,465.8676,465.985,5042.0
2023-12-14 13:00:00,476.57,476.97,476.53,476.73,4916.0,466.1904,466.5817,466.1513,466.3469,4916.0
2023-12-14 13:10:00,476.65,476.86,476.31,476.45,4136.0,466.2686,466.4741,465.9361,466.073,4136.0
2023-12-14 13:20:00,476.5,476.61,475.67,475.75,10389.0,466.1219,466.2295,465.31,465.3883,10389.0
2023-12-14 13:30:00,475.98,476.04,474.86,474.96,5551.0,465.6132,465.6719,464.5176,464.6155,5551.0
2023-12-14 13:40:00,475.0,476.29,474.74,476.21,8874.0,464.6546,465.9165,464.4002,465.8382,8874.0
2023-12-14 13:50:00,476.54,477.44,475.99,476.87,13528.0,466.161,467.0414,465.623,466.4839,13528.0
2023-12-14 14:00:00,476.54,477.48,476.48,476.74,11412.0,466.161,467.0806,466.1024,466.3567,11412.0
2023-12-14 14:10:00,476.92,477.4,476.39,476.39,8500.0,466.5328,467.0023,466.0143,466.0143,8500.0
2023-12-14 14:20:00,476.5,477.34,476.32,477.01,10930.0,466.1219,466.9436,465.9458,466.6208,10930.0
2023-12-14 14:30:00,477.22,478.52,477.08,477.72,10591.0,466.8262,468.0979,466.6893,467.3153,10591.0
2023-12-14 14:40:00,477.7,478.85,477.51,477.9,12551.0,467.2958,468.4207,467.1099,467.4914,12551.0
2023-12-14 14:50:00,477.76,478.42,477.56,478.1,9454.0,467.3545,468.0001,467.1588,467.6871,9454.0
2023-12-14 15:00:00,478.18,479.16,477.82,478.94,9065.0,467.7653,468.724,467.4132,468.5088,9065.0
2023-12-14 15:10:00,479.03,479.78,478.81,479.31,12926.0,468.5968,469.3305,468.3816,468.8707,12926.0
2023-12-14 15:20:00,479.32,479.93,478.94,479.81,14177.0,468.8805,469.4772,468.5088,469.3598,14177.0
2023-12-14 15:30:00,479.83,480.15,479.65,479.83,15861.0,469.3794,469.6924,469.2033,469.3794,15861.0
2023-12-14 15:40:00,479.59,479.88,479.23,479.36,13135.0,469.1446,469.4283,468.7925,468.9196,13135.0
2023-12-14 15:50:00,479.24,480.08,478.68,479.87,52554.0,468.8022,469.6239,468.2544,469.4185,52554.0
2023-12-15 09:30:00,474.47,476.06,466.68,469.56,158790.0,464.1361,465.6915,456.5158,459.3331,158790.0
2023-12-15 09:40:00,470.34,471.63,467.54,469.18,26987.0,460.0961,461.358,457.3571,458.9613,26987.0
2023-12-15 09:50:00,468.54,469.99,466.73,467.18,15719.0,458.3353,459.7537,456.5647,457.0049,15719.0
2023-12-15 10:00:00,467.23,467.23,464.33,464.78,32603.0,457.0538,457.0538,454.217,454.6572,32603.0
2023-12-15 10:10:00,465.0,466.22,464.51,465.56,33558.0,454.8724,456.0658,454.3931,455.4202,33558.0
2023-12-15 10:20:00,465.38,465.43,463.24,463.36,35373.0,455.2441,455.293,453.1507,453.2681,35373.0
2023-12-15 10:30:00,463.36,465.66,462.92,464.5,21608.0,453.2681,455.518,452.8377,454.3833,21608.0
2023-12-15 10:40:00,464.67,467.41,463.73,467.41,22816.0,454.5496,457.2299,453.63,457.2299,22816.0
2023-12-15 10:50:00,467.31,467.31,465.26,465.79,51679.0,457.1321,457.1321,455.1267,455.6452,51679.0
2023-12-15 11:00:00,465.78,466.39,463.44,464.01,15523.0,455.6354,456.2321,453.3464,453.9039,15523.0
2023-12-15 11:10:00,463.65,466.2,463.36,465.85,14036.0,453.5518,456.0462,453.2681,455.7039,14036.0
2023-12-15 11:20:00,466.0,467.61,465.51,467.61,12082.0,455.8506,457.4255,455.3713,457.4255,12082.0
2023-12-15 11:30:00,467.19,468.69,466.69,466.69,29860.0,457.0147,458.482,456.5256,456.5256,29860.0
2023-12-15 11:40:00,467.16,467.34,466.38,467.22,11847.0,456.9853,457.1614,456.2223,457.044,11847.0
2023-12-15 11:50:00,467.08,467.08,465.45,466.03,11005.0,456.9071,456.9071,455.3126,455.88,11005.0
2023-12-15 12:00:00,466.09,466.92,466.02,466.7,11204.0,455.9386,456.7506,455.8702,456.5354,11204.0
2023-12-15 12:10:00,466.63,467.39,466.62,467.22,21978.0,456.4669,457.2103,456.4571,457.044,21978.0
2023-12-15 12:20:00,467.22,467.33,466.46,466.95,20577.0,457.044,457.1516,456.3006,456.7799,20577.0
2023-12-15 12:30:00,466.92,467.47,466.9,467.15,13125.0,456.7506,457.2886,456.731,456.9756,13125.0
2023-12-15 12:40:00,467.14,467.77,467.14,467.73,15462.0,456.9658,457.5821,456.9658,457.5429,15462.0
2023-12-15 12:50:00,467.86,467.87,467.33,467.33,14093.0,457.6701,457.6799,457.1516,457.1516,14093.0
2023-12-15 13:00:00,467.37,468.46,467.25,468.3,20147.0,457.1908,458.257,457.0734,458.1005,20147.0
2023-12-15 13:10:00,468.25,468.37,467.77,468.1,11209.0,458.0516,458.169,457.5821,457.9049,11209.0
2023-12-15 13:20:00,468.1,468.74,468.0,468.31,18518.0,457.9049,458.5309,457.807,458.1103,18518.0
2023-12-15 13:30:00,468.3,468.32,467.69,468.08,11917.0,458.1005,458.1201,457.5038,457.8853,11917.0
2023-12-15 13:40:00,467.97,468.49,467.67,467.67,10881.0,457.7777,458.2864,457.4842,457.4842,10881.0
2023-12-15 13:50:00,467.62,467.62,465.62,465.87,36078.0,457.4353,457.4353,455.4789,455.7234,36078.0
2023-12-15 14:00:00,466.04,466.04,465.39,465.89,11984.0,455.8897,455.8897,455.2539,455.743,11984.0
2023-12-15 14:10:00,465.93,467.47,465.92,467.0,10913.0,455.7821,457.2886,455.7723,456.8288,10913.0
2023-12-15 14:20:00,467.32,467.53,466.45,466.52,5170.0,457.1419,457.3473,456.2908,456.3593,5170.0
2023-12-15 14:30:00,466.5,466.83,466.24,466.48,7772.0,456.3397,456.6625,456.0854,456.3202,7772.0
2023-12-15 14:40:00,466.4,467.07,466.4,466.85,11493.0,456.2419,456.8973,456.2419,456.6821,11493.0
2023-12-15 14:50:00,466.75,467.39,466.69,466.96,10167.0,456.5843,457.2103,456.5256,456.7897,10167.0
2023-12-15 15:00:00,466.99,467.42,466.64,466.65,8089.0,456.819,457.2397,456.4767,456.4864,8089.0
2023-12-15 15:10:00,466.62,466.94,466.38,466.94,13540.0,456.4571,456.7701,456.2223,456.7701,13540.0
2023-12-15 15:20:00,467.05,467.83,466.97,467.63,13882.0,456.8777,457.6407,456.7995,457.4451,13882.0
2023-12-15 15:30:00,467.71,467.89,466.73,467.12,18454.0,457.5234,457.6994,456.5647,456.9462,18454.0
2023-12-15 15:40:00,466.97,467.28,466.56,467.1,20880.0,456.7995,457.1027,456.3984,456.9266,20880.0
2023-12-15 15:50:00,467.2,468.9,467.2,468.42,78569.0,457.0245,458.6874,457.0245,458.2179,78569.0
2023-12-18 09:30:00,469.02,470.55,466.62,468.12,21842.0,458.8048,460.3015,456.4571,457.9244,21842.0
2023-12-18 09:40:00,468.42,468.96,466.96,467.73,11771.0,458.2179,458.7461,456.7897,457.5429,11771.0
2023-12-18 09:50:00,467.68,468.37,466.77,467.81,6737.0,457.494,458.169,456.6038,457.6212,6737.0
2023-12-18 10:00:00,468.23,471.02,468.16,469.95,27209.0,458.032,460.7613,457.9636,459.7146,27209.0
2023-12-18 10:10:00,469.99,470.83,468.15,468.26,11884.0,459.7537,460.5754,457.9538,458.0614,11884.0
2023-12-18 10:20:00,468.27,470.25,468.26,469.93,9138.0,458.0712,460.008,458.0614,459.695,9138.0
2023-12-18 10:30:00,469.93,470.54,469.47,470.14,14920.0,459.695,460.2917,459.245,459.9004,14920.0
2023-12-18 10:40:00,469.99,470.5,469.71,470.25,6845.0,459.7537,460.2526,459.4798,460.008,6845.0
2023-12-18 10:50:00,470.2,471.24,470.01,471.24,6137.0,459.9591,460.9765,459.7733,460.9765,6137.0
2023-12-18 11:00:00,471.36,471.37,470.55,471.01,10060.0,461.0939,461.1036,460.3015,460.7515,10060.0
2023-12-18 11:10:00,471.09,471.15,470.51,470.78,7242.0,460.8297,460.8884,460.2624,460.5265,7242.0
2023-12-18 11:20:00,470.81,471.03,470.29,470.78,11294.0,460.5558,460.7711,460.0472,460.5265,11294.0
2023-12-18 11:30:00,470.86,470.96,470.18,470.5,6362.0,460.6048,460.7026,459.9396,460.2526,6362.0
2023-12-18 11:40:00,470.49,470.49,469.5,469.5,15423.0,460.2428,460.2428,459.2744,459.2744,15423.0
2023-12-18 11:50:00,469.68,470.03,469.57,469.7,6262.0,459.4505,459.7928,459.3429,459.47,6262.0
2023-12-18 12:00:00,469.83,469.84,469.47,469.5,2885.0,459.5972,459.607,459.245,459.2744,2885.0
2023-12-18 12:10:00,469.6,469.81,469.18,469.41,6018.0,459.3722,459.5776,458.9613,459.1863,6018.0
2023-12-18 12:20:00,469.27,469.44,469.09,469.25,2948.0,459.0494,459.2157,458.8733,459.0298,2948.0
2023-12-18 12:30:00,469.39,469.58,469.29,469.29,3195.0,459.1668,459.3526,459.0689,459.0689,3195.0
2023-12-18 12:40:00,469.35,469.44,468.89,469.06,3127.0,459.1276,459.2157,458.6777,458.844,3127.0
2023-12-18 12:50:00,469.12,469.34,468.65,469.09,7078.0,458.9027,459.1179,458.4429,458.8733,7078.0
2023-12-18 13:00:00,469.01,469.02,468.67,468.91,2663.0,458.795,458.8048,458.4625,458.6972,2663.0
2023-12-18 13:10:00,468.9,469.13,468.74,469.06,3361.0,458.6874,458.9124,458.5309,458.844,3361.0
2023-12-18 13:20:00,468.71,469.66,468.71,469.38,4800.0,458.5016,459.4309,458.5016,459.157,4800.0
2023-12-18 13:30:00,469.52,469.52,469.13,469.14,3649.0,459.2939,459.2939,458.9124,458.9222,3649.0
2023-12-18 13:40:00,469.37,469.64,469.25,469.54,3698.0,459.1472,459.4113,459.0298,459.3135,3698.0
2023-12-18 13:50:00,469.47,469.47,468.86,469.27,3732.0,459.245,459.245,458.6483,459.0494,3732.0
2023-12-18 14:00:00,469.35,469.42,468.85,468.85,3961.0,459.1276,459.1961,458.6385,458.6385,3961.0
2023-12-18 14:10:00,468.79,468.94,468.07,468.32,5490.0,458.5798,458.7266,457.8755,458.1201,5490.0
2023-12-18 14:20:00,468.18,468.46,467.57,467.85,6457.0,457.9831,458.257,457.3864,457.6603,6457.0
2023-12-18 14:30:00,467.98,468.16,467.8,467.86,3220.0,457.7875,457.9636,457.6114,457.6701,3220.0
2023-12-18 14:40:00,467.77,468.35,467.72,468.24,8371.0,457.5821,458.1494,457.5331,458.0418,8371.0
2023-12-18 14:50:00,468.26,468.58,468.12,468.57,2426.0,458.0614,458.3744,457.9244,458.3646,2426.0
2023-12-18 15:00:00,468.47,469.07,468.47,468.73,4591.0,458.2668,458.8537,458.2668,458.5211,4591.0
2023-12-18 15:10:00,468.85,468.9,468.25,468.31,5608.0,458.6385,458.6874,458.0516,458.1103,5608.0
2023-12-18 15:20:00,468.24,469.25,468.19,469.25,9129.0,458.0418,459.0298,457.9929,459.0298,9129.0
2023-12-18 15:30:00,469.2,469.2,468.75,468.81,8457.0,458.9809,458.9809,458.5407,458.5994,8457.0
2023-12-18 15:40:00,468.76,468.99,468.25,468.41,10137.0,458.5505,458.7755,458.0516,458.2081,10137.0
2023-12-18 15:50:00,468.5,469.39,468.46,469.16,53728.0,458.2962,459.1668,458.257,458.9418,53728.0
2023-12-19 09:30:00,468.2,468.85,466.75,468.32,23707.0,458.0027,458.6385,456.5843,458.1201,23707.0
2023-12-19 09:40:00,468.32,469.13,467.64,467.92,25502.0,458.1201,458.9124,457.4549,457.7288,25502.0
2023-12-19 09:50:00,467.95,468.5,466.71,467.42,29681.0,457.7581,458.2962,456.5451,457.2397,29681.0
2023-12-19 10:00:00,467.65,468.13,466.76,467.97,21852.0,457.4647,457.9342,456.5941,457.7777,21852.0
2023-12-19 10:10:00,467.96,467.96,465.99,466.04,12547.0,457.7679,457.7679,455.8408,455.8897,12547.0
2023-12-19 10:20:00,466.04,466.22,465.54,465.89,8625.0,455.8897,456.0658,455.4006,455.743,8625.0
2023-12-19 10:30:00,465.86,466.12,465.36,465.42,39413.0,455.7137,455.968,455.2245,455.2832,39413.0
2023-12-19 10:40:00,465.42,465.82,464.43,464.8,16619.0,455.2832,455.6745,454.3148,454.6767,16619.0
2023-12-19 10:50:00,464.51,464.51,463.44,463.44,27976.0,454.3931,454.3931,453.3464,453.3464,27976.0
2023-12-19 11:00:00,463.52,466.1,463.52,465.34,25865.0,453.4246,455.9484,453.4246,455.205,25865.0
2023-12-19 11:10:00,465.4,465.78,465.12,465.41,16753.0,455.2637,455.6354,454.9898,455.2735,16753.0
2023-12-19 11:20:00,465.4,466.07,465.0,466.0,73880.0,455.2637,455.9191,454.8724,455.8506,73880.0
2023-12-19 11:30:00,466.23,466.27,464.99,465.1,20473.0,456.0756,456.1147,454.8626,454.9702,20473.0
2023-12-19 11:40:00,465.24,465.37,464.84,465.24,8812.0,455.1072,455.2343,454.7159,455.1072,8812.0
2023-12-19 11:50:00,465.32,465.4,464.87,465.05,23227.0,455.1854,455.2637,454.7452,454.9213,23227.0
2023-12-19 12:00:00,465.36,466.45,465.06,466.3,4876.0,455.2245,456.2908,454.9311,456.1441,4876.0
2023-12-19 12:10:00,466.44,466.65,464.85,465.42,93712.0,456.281,456.4864,454.7257,455.2832,93712.0
2023-12-19 12:20:00,465.52,465.52,464.27,464.58,20151.0,455.3811,455.3811,454.1583,454.4615,20151.0
2023-12-19 12:30:00,464.7,465.0,464.41,464.55,22281.0,454.5789,454.8724,454.2952,454.4322,22281.0
2023-12-19 12:40:00,464.56,464.67,464.26,464.58,9811.0,454.442,454.5496,454.1485,454.4615,9811.0
2023-12-19 12:50:00,464.54,464.54,463.8,464.09,10480.0,454.4224,454.4224,453.6985,453.9822,10480.0
2023-12-19 13:00:00,464.08,464.53,464.01,464.36,6932.0,453.9724,454.4126,453.9039,454.2463,6932.0
2023-12-19 13:10:00,464.3,464.54,464.01,464.34,7690.0,454.1876,454.4224,453.9039,454.2268,7690.0
2023-12-19 13:20:00,464.42,464.42,463.27,463.64,16404.0,454.305,454.305,453.1801,453.542,16404.0
2023-12-19 13:30:00,463.59,463.59,462.84,463.14,9983.0,453.4931,453.4931,452.7594,453.0529,9983.0
2023-12-19 13:40:00,463.13,464.0,462.9,463.98,19690.0,453.0431,453.8942,452.8181,453.8746,19690.0
2023-12-19 13:50:00,463.97,464.51,463.87,464.29,14330.0,453.8648,454.3931,453.767,454.1778,14330.0
2023-12-19 14:00:00,464.25,464.36,463.88,464.19,4533.0,454.1387,454.2463,453.7768,454.08,4533.0
2023-12-19 14:10:00,464.22,464.37,463.88,463.95,6806.0,454.1094,454.2561,453.7768,453.8453,6806.0
2023-12-19 14:20:00,464.01,464.12,463.77,463.98,9140.0,453.9039,454.0116,453.6692,453.8746,9140.0
2023-12-19 14:30:00,463.98,464.09,463.83,463.86,7248.0,453.8746,453.9822,453.7279,453.7572,7248.0
2023-12-19 14:40:00,463.9,463.92,463.22,463.47,7580.0,453.7963,453.8159,453.1312,453.3757,7580.0
2023-12-19 14:50:00,463.43,464.0,463.43,463.84,7819.0,453.3366,453.8942,453.3366,453.7376,7819.0
2023-12-19 15:00:00,464.08,464.38,463.45,463.49,17668.0,453.9724,454.2659,453.3561,453.3953,17668.0
2023-12-19 15:10:00,463.58,463.76,462.97,463.23,11846.0,453.4833,453.6594,452.8866,453.1409,11846.0
2023-12-19 15:20:00,463.24,463.24,462.45,462.55,12572.0,453.1507,453.1507,452.3779,452.4757,12572.0
2023-12-19 15:30:00,462.47,462.88,462.19,462.39,22580.0,452.3975,452.7986,452.1236,452.3192,22580.0
2023-12-19 15:40:00,462.49,463.3,462.23,462.52,52100.0,452.4171,453.2094,452.1627,452.4464,52100.0
2023-12-19 15:50:00,462.92,465.89,462.89,465.76,83290.0,452.8377,455.743,452.8083,455.6158,83290.0
2023-12-20 09:30:00,465.32,465.32,462.41,462.91,30905.0,455.1854,455.1854,452.3388,452.8279,30905.0
2023-12-20 09:40:00,462.07,464.22,461.72,464.15,17737.0,452.0062,454.1094,451.6638,454.0409,17737.0
2023-12-20 09:50:00,464.7,464.7,462.35,462.56,9387.0,454.5789,454.5789,452.2801,452.4855,9387.0
2023-12-20 10:00:00,462.85,463.83,462.5,463.4,66661.0,452.7692,453.7279,452.4268,453.3072,66661.0
2023-12-20 10:10:00,463.28,465.28,463.27,464.05,13565.0,453.1898,455.1463,453.1801,453.9431,13565.0
2023-12-20 10:20:00,464.17,464.46,463.0,463.25,4788.0,454.0605,454.3441,452.9159,453.1605,4788.0
2023-12-20 10:30:00,463.35,464.94,463.28,463.53,21837.0,453.2583,454.8137,453.1898,453.4344,21837.0
2023-12-20 10:40:00,463.38,464.29,462.94,464.29,128717.0,453.2877,454.1778,452.8573,454.1778,128717.0
2023-12-20 10:50:00,464.15,465.53,464.15,464.99,36721.0,454.0409,455.3908,454.0409,454.8626,36721.0
2023-12-20 11:00:00,465.0,465.64,464.26,465.19,94843.0,454.8724,455.4984,454.1485,455.0582,94843.0
2023-12-20 11:10:00,465.52,465.57,464.68,465.0,20078.0,455.3811,455.43,454.5594,454.8724,20078.0
2023-12-20 11:20:00,464.96,465.72,464.79,465.48,11478.0,454.8333,455.5767,454.667,455.3419,11478.0
2023-12-20 11:30:00,465.52,465.6,464.99,465.25,8330.0,455.3811,455.4593,454.8626,455.1169,8330.0
2023-12-20 11:40:00,465.32,465.6,464.92,465.09,11354.0,455.1854,455.4593,454.7941,454.9604,11354.0
2023-12-20 11:50:00,465.06,465.18,464.5,464.72,7936.0,454.9311,455.0485,454.3833,454.5985,7936.0
2023-12-20 12:00:00,464.72,464.93,464.24,464.93,7546.0,454.5985,454.8039,454.1289,454.8039,7546.0
2023-12-20 12:10:00,464.93,465.16,464.53,465.0,15331.0,454.8039,455.0289,454.4126,454.8724,15331.0
2023-12-20 12:20:00,465.33,465.53,465.06,465.39,11178.0,455.1952,455.3908,454.9311,455.2539,11178.0
2023-12-20 12:30:00,465.39,465.51,465.01,465.15,6718.0,455.2539,455.3713,454.8822,455.0191,6718.0
2023-12-20 12:40:00,465.14,465.49,464.75,465.47,4321.0,455.0093,455.3517,454.6278,455.3321,4321.0
2023-12-20 12:50:00,465.51,466.07,465.5,465.97,5133.0,455.3713,455.9191,455.3615,455.8213,5133.0
2023-12-20 13:00:00,466.28,466.3,466.0,466.02,6437.0,456.1245,456.1441,455.8506,455.8702,6437.0
2023-12-20 13:10:00,466.0,466.11,464.97,465.16,74958.0,455.8506,455.9582,454.843,455.0289,74958.0
2023-12-20 13:20:00,465.16,465.25,464.79,464.95,9275.0,455.0289,455.1169,454.667,454.8235,9275.0
2023-12-20 13:30:00,464.82,464.82,464.08,464.3,4789.0,454.6963,454.6963,453.9724,454.1876,4789.0
2023-12-20 13:40:00,464.38,464.52,464.25,464.46,4157.0,454.2659,454.4028,454.1387,454.3441,4157.0
2023-12-20 13:50:00,464.55,464.56,464.28,464.46,3726.0,454.4322,454.442,454.1681,454.3441,3726.0
2023-12-20 14:00:00,464.34,464.5,464.16,464.42,2601.0,454.2268,454.3833,454.0507,454.305,2601.0
2023-12-20 14:10:00,464.54,464.54,463.7,463.95,3806.0,454.4224,454.4224,453.6007,453.8453,3806.0
2023-12-20 14:20:00,464.03,464.03,463.28,463.38,5945.0,453.9235,453.9235,453.1898,453.2877,5945.0
2023-12-20 14:30:00,463.5,464.16,463.34,463.34,8194.0,453.4051,454.0507,453.2485,453.2485,8194.0
2023-12-20 14:40:00,463.4,463.84,463.33,463.52,3653.0,453.3072,453.7376,453.2388,453.4246,3653.0
2023-12-20 14:50:00,463.6,463.6,461.85,462.1,8114.0,453.5029,453.5029,451.791,452.0355,8114.0
2023-12-20 15:00:00,461.93,461.98,460.56,460.9,18442.0,451.8692,451.9182,450.5291,450.8617,18442.0
2023-12-20 15:10:00,460.92,461.92,460.91,461.77,5770.0,450.8812,451.8595,450.8715,451.7127,5770.0
2023-12-20 15:20:00,461.94,462.09,461.52,461.55,6156.0,451.879,452.0258,451.4682,451.4975,6156.0
2023-12-20 15:30:00,461.66,461.97,460.11,460.8,15330.0,451.6051,451.9084,450.0889,450.7639,15330.0
2023-12-20 15:40:00,461.0,461.29,460.41,460.69,8746.0,450.9595,451.2432,450.3824,450.6563,8746.0
2023-12-20 15:50:00,461.03,461.09,459.05,459.24,56347.0,450.9889,451.0475,449.052,449.2378,56347.0
2023-12-21 09:30:00,461.18,464.2,460.33,463.11,21892.0,451.1356,454.0898,450.3041,453.0235,21892.0
2023-12-21 09:40:00,463.11,463.54,462.14,462.44,41491.0,453.0235,453.4442,452.0747,452.3681,41491.0
2023-12-21 09:50:00,462.45,463.61,461.69,462.22,85492.0,452.3779,453.5127,451.6345,452.1529,85492.0
2023-12-21 10:00:00,462.12,464.12,462.12,463.65,99646.0,452.0551,454.0116,452.0551,453.5518,99646.0
2023-12-21 10:10:00,463.28,464.04,462.64,463.94,24700.0,453.1898,453.9333,452.5638,453.8355,24700.0
2023-12-21 10:20:00,464.03,465.17,463.21,463.6,100290.0,453.9235,455.0387,453.1214,453.5029,100290.0
2023-12-21 10:30:00,463.72,464.33,463.02,464.25,28168.0,453.6203,454.217,452.9355,454.1387,28168.0
2023-12-21 10:40:00,464.36,464.78,463.81,464.04,52002.0,454.2463,454.6572,453.7083,453.9333,52002.0
2023-12-21 10:50:00,463.83,464.09,462.86,463.89,6457.0,453.7279,453.9822,452.779,453.7866,6457.0
2023-12-21 11:00:00,463.91,464.31,463.61,464.31,4732.0,453.8061,454.1974,453.5127,454.1974,4732.0
2023-12-21 11:10:00,464.33,464.91,463.3,463.37,16940.0,454.217,454.7843,453.2094,453.2779,16940.0
2023-12-21 11:20:00,463.46,463.46,462.59,463.22,73224.0,453.3659,453.3659,452.5149,453.1312,73224.0
2023-12-21 11:30:00,463.23,463.43,462.63,462.72,10274.0,453.1409,453.3366,452.554,452.642,10274.0
2023-12-21 11:40:00,462.71,463.12,462.29,463.02,10538.0,452.6323,453.0333,452.2214,452.9355,10538.0
2023-12-21 11:50:00,462.86,462.87,462.29,462.43,2983.0,452.779,452.7888,452.2214,452.3584,2983.0
2023-12-21 12:00:00,462.56,462.56,461.31,461.58,62749.0,452.4855,452.4855,451.2628,451.5269,62749.0
2023-12-21 12:10:00,461.75,462.02,460.82,461.01,34014.0,451.6932,451.9573,450.7834,450.9693,34014.0
2023-12-21 12:20:00,460.99,461.11,460.28,460.67,4411.0,450.9497,451.0671,450.2552,450.6367,4411.0
2023-12-21 12:30:00,460.77,461.24,460.7,461.24,3497.0,450.7345,451.1943,450.666,451.1943,3497.0
2023-12-21 12:40:00,461.3,461.72,461.25,461.54,2585.0,451.253,451.6638,451.2041,451.4877,2585.0
2023-12-21 12:50:00,461.16,461.55,461.08,461.46,3571.0,451.116,451.4975,451.0378,451.4095,3571.0
2023-12-21 13:00:00,461.54,461.85,461.32,461.54,3131.0,451.4877,451.791,451.2725,451.4877,3131.0
2023-12-21 13:10:00,461.48,461.77,460.89,460.91,2000.0,451.429,451.7127,450.8519,450.8715,2000.0
2023-12-21 13:20:00,460.81,462.25,460.81,462.25,6726.0,450.7736,452.1823,450.7736,452.1823,6726.0
2023-12-21 13:30:00,462.15,462.26,461.47,461.96,3787.0,452.0845,452.1921,451.4193,451.8986,3787.0
2023-12-21 13:40:00,461.82,462.25,461.6,462.25,5369.0,451.7616,452.1823,451.5464,452.1823,5369.0
2023-12-21 13:50:00,462.17,462.54,462.01,462.54,2800.0,452.104,452.466,451.9475,452.466,2800.0
2023-12-21 14:00:00,462.44,462.47,461.86,462.25,4116.0,452.3681,452.3975,451.8008,452.1823,4116.0
2023-12-21 14:10:00,462.25,462.4,461.77,461.85,11454.0,452.1823,452.329,451.7127,451.791,11454.0
2023-12-21 14:20:00,461.92,463.06,461.76,462.95,13224.0,451.8595,452.9746,451.703,452.867,13224.0
2023-12-21 14:30:00,462.79,463.2,462.7,462.81,10211.0,452.7105,453.1116,452.6225,452.7301,10211.0
2023-12-21 14:40:00,462.99,462.99,462.45,462.74,4738.0,452.9062,452.9062,452.3779,452.6616,4738.0
2023-12-21 14:50:00,462.76,462.97,462.65,462.83,3984.0,452.6812,452.8866,452.5736,452.7496,3984.0
2023-12-21 15:00:00,463.01,463.04,462.03,462.43,5747.0,452.9257,452.9551,451.9671,452.3584,5747.0
2023-12-21 15:10:00,462.42,462.92,462.33,462.92,7760.0,452.3486,452.8377,452.2605,452.8377,7760.0
2023-12-21 15:20:00,462.92,463.27,462.62,463.22,15975.0,452.8377,453.1801,452.5442,453.1312,15975.0
2023-12-21 15:30:00,463.35,463.99,463.23,463.93,26945.0,453.2583,453.8844,453.1409,453.8257,26945.0
2023-12-21 15:40:00,464.0,464.09,463.53,463.62,22902.0,453.8942,453.9822,453.4344,453.5224,22902.0
2023-12-21 15:50:00,463.72,464.6,463.61,464.0,68116.0,453.6203,454.4811,453.5127,453.8942,68116.0
2023-12-22 09:30:00,465.46,466.98,464.45,464.95,16928.0,455.3224,456.8093,454.3344,454.8235,16928.0
2023-12-22 09:40:00,465.42,465.42,463.84,465.29,4832.0,455.2832,455.2832,453.7376,455.1561,4832.0
2023-12-22 09:50:00,464.85,465.58,463.96,464.53,6648.0,454.7257,455.4398,453.855,454.4126,6648.0
2023-12-22 10:00:00,464.33,465.37,463.5,465.15,10232.0,454.217,455.2343,453.4051,455.0191,10232.0
2023-12-22 10:10:00,465.15,465.38,464.95,465.38,6124.0,455.0191,455.2441,454.8235,455.2441,6124.0
2023-12-22 10:20:00,465.2,466.2,464.78,465.45,7229.0,455.068,456.0462,454.6572,455.3126,7229.0
2023-12-22 10:30:00,465.47,465.88,464.77,464.96,5054.0,455.3321,455.7332,454.6474,454.8333,5054.0
2023-12-22 10:40:00,464.9,464.98,463.92,464.02,4536.0,454.7746,454.8528,453.8159,453.9137,4536.0
2023-12-22 10:50:00,464.12,465.82,464.11,465.82,8500.0,454.0116,455.6745,454.0018,455.6745,8500.0
2023-12-22 11:00:00,465.57,465.86,465.03,465.12,7882.0,455.43,455.7137,454.9017,454.9898,7882.0
2023-12-22 11:10:00,465.24,465.85,465.24,465.76,7604.0,455.1072,455.7039,455.1072,455.6158,7604.0
2023-12-22 11:20:00,465.71,466.07,465.65,465.83,6775.0,455.5669,455.9191,455.5082,455.6843,6775.0
2023-12-22 11:30:00,465.93,466.54,465.83,466.45,8768.0,455.7821,456.3788,455.6843,456.2908,8768.0
2023-12-22 11:40:00,466.55,466.55,466.0,466.16,4554.0,456.3886,456.3886,455.8506,456.0071,4554.0
2023-12-22 11:50:00,466.18,466.18,465.82,466.03,4820.0,456.0267,456.0267,455.6745,455.88,4820.0
2023-12-22 12:00:00,466.05,466.55,465.9,466.55,6401.0,455.8995,456.3886,455.7528,456.3886,6401.0
2023-12-22 12:10:00,466.48,466.51,466.11,466.17,3924.0,456.3202,456.3495,455.9582,456.0169,3924.0
2023-12-22 12:20:00,466.16,466.42,465.93,466.15,5684.0,456.0071,456.2615,455.7821,455.9973,5684.0
2023-12-22 12:30:00,466.29,466.41,465.81,466.0,5614.0,456.1343,456.2517,455.6647,455.8506,5614.0
2023-12-22 12:40:00,466.15,466.45,466.15,466.4,2491.0,455.9973,456.2908,455.9973,456.2419,2491.0
2023-12-22 12:50:00,466.5,467.03,466.49,466.7,4710.0,456.3397,456.8582,456.3299,456.5354,4710.0
2023-12-22 13:00:00,466.7,466.89,466.49,466.8,3268.0,456.5354,456.7212,456.3299,456.6332,3268.0
2023-12-22 13:10:00,466.85,466.95,466.71,466.86,2740.0,456.6821,456.7799,456.5451,456.6919,2740.0
2023-12-22 13:20:00,467.06,467.35,466.94,467.25,5213.0,456.8875,457.1712,456.7701,457.0734,5213.0
2023-12-22 13:30:00,467.21,467.24,466.64,466.92,4495.0,457.0343,457.0636,456.4767,456.7506,4495.0
2023-12-22 13:40:00,466.9,466.9,466.47,466.53,4713.0,456.731,456.731,456.3104,456.3691,4713.0
2023-12-22 13:50:00,466.51,466.7,466.37,466.69,3200.0,456.3495,456.5354,456.2125,456.5256,3200.0
2023-12-22 14:00:00,466.67,466.84,466.08,466.16,5162.0,456.506,456.6723,455.9289,456.0071,5162.0
2023-12-22 14:10:00,466.17,466.37,465.93,466.17,5714.0,456.0169,456.2125,455.7821,456.0169,5714.0
2023-12-22 14:20:00,466.24,466.26,465.31,465.31,3851.0,456.0854,456.1049,455.1756,455.1756,3851.0
2023-12-22 14:30:00,465.25,465.73,465.22,465.7,3436.0,455.1169,455.5865,455.0876,455.5571,3436.0
2023-12-22 14:40:00,465.75,466.61,465.75,466.61,3934.0,455.606,456.4473,455.606,456.4473,3934.0
2023-12-22 14:50:00,466.63,467.11,466.51,466.95,4361.0,456.4669,456.9364,456.3495,456.7799,4361.0
2023-12-22 15:00:00,466.93,467.46,466.83,467.44,5365.0,456.7603,457.2788,456.6625,457.2592,5365.0
2023-12-22 15:10:00,467.45,467.83,467.31,467.43,7374.0,457.269,457.6407,457.1321,457.2495,7374.0
2023-12-22 15:20:00,467.4,467.9,467.37,467.65,4800.0,457.2201,457.7092,457.1908,457.4647,4800.0
2023-12-22 15:30:00,467.64,467.64,466.4,466.62,7388.0,457.4549,457.4549,456.2419,456.4571,7388.0
2023-12-22 15:40:00,466.7,466.97,466.38,466.39,6926.0,456.5354,456.7995,456.2223,456.2321,6926.0
2023-12-22 15:50:00,466.46,467.39,466.46,466.86,30911.0,456.3006,457.2103,456.3006,456.6919,30911.0
2023-12-26 09:30:00,466.0,467.38,465.62,467.33,6541.0,455.8506,457.2005,455.4789,457.1516,6541.0
2023-12-26 09:40:00,467.55,468.68,466.92,468.68,5405.0,457.3668,458.4722,456.7506,458.4722,5405.0
2023-12-26 09:50:00,468.32,468.32,467.04,467.95,2732.0,458.1201,458.1201,456.868,457.7581,2732.0
2023-12-26 10:00:00,468.06,468.06,467.1,467.68,3856.0,457.8657,457.8657,456.9266,457.494,3856.0
2023-12-26 10:10:00,467.72,467.96,467.17,467.88,6327.0,457.5331,457.7679,456.9951,457.6897,6327.0
2023-12-26 10:20:00,467.73,468.14,467.56,467.93,3121.0,457.5429,457.944,457.3766,457.7386,3121.0
2023-12-26 10:30:00,467.94,468.05,467.18,467.5,4492.0,457.7484,457.856,457.0049,457.3179,4492.0
2023-12-26 10:40:00,467.45,467.65,467.32,467.46,2308.0,457.269,457.4647,457.1419,457.2788,2308.0
2023-12-26 10:50:00,467.19,467.6,467.19,467.59,1974.0,457.0147,457.4158,457.0147,457.406,1974.0
2023-12-26 11:00:00,467.59,467.77,467.34,467.54,2111.0,457.406,457.5821,457.1614,457.3571,2111.0
2023-12-26 11:10:00,467.66,467.9,467.38,467.39,1323.0,457.4745,457.7092,457.2005,457.2103,1323.0
2023-12-26 11:20:00,467.21,467.67,467.21,467.38,1491.0,457.0343,457.4842,457.0343,457.2005,1491.0
2023-12-26 11:30:00,467.46,467.48,467.08,467.31,2417.0,457.2788,457.2984,456.9071,457.1321,2417.0
2023-12-26 11:40:00,467.24,467.7,467.24,467.7,3915.0,457.0636,457.5136,457.0636,457.5136,3915.0
2023-12-26 11:50:00,467.61,467.66,467.36,467.66,1300.0,457.4255,457.4745,457.181,457.4745,1300.0
2023-12-26 12:00:00,467.56,467.56,467.3,467.49,773.0,457.3766,457.3766,457.1223,457.3082,773.0
2023-12-26 12:10:00,467.64,467.76,466.76,466.76,3668.0,457.4549,457.5723,456.5941,456.5941,3668.0
2023-12-26 12:20:00,466.98,467.35,466.98,467.2,2700.0,456.8093,457.1712,456.8093,457.0245,2700.0
2023-12-26 12:30:00,467.32,467.58,467.23,467.38,2205.0,457.1419,457.3962,457.0538,457.2005,2205.0
2023-12-26 12:40:00,467.31,467.82,467.31,467.82,1412.0,457.1321,457.631,457.1321,457.631,1412.0
2023-12-26 12:50:00,467.93,467.93,467.53,467.63,1201.0,457.7386,457.7386,457.3473,457.4451,1201.0
2023-12-26 13:00:00,467.56,467.63,467.29,467.46,3073.0,457.3766,457.4451,457.1125,457.2788,3073.0
2023-12-26 13:10:00,467.53,467.55,467.05,467.17,2060.0,457.3473,457.3668,456.8777,456.9951,2060.0
2023-12-26 13:20:00,467.17,467.54,467.17,467.48,2300.0,456.9951,457.3571,456.9951,457.2984,2300.0
2023-12-26 13:30:00,467.48,467.48,467.28,467.34,1500.0,457.2984,457.2984,457.1027,457.1614,1500.0
2023-12-26 13:40:00,467.25,467.63,467.25,467.35,3528.0,457.0734,457.4451,457.0734,457.1712,3528.0
2023-12-26 13:50:00,467.4,467.45,467.1,467.1,2200.0,457.2201,457.269,456.9266,456.9266,2200.0
2023-12-26 14:00:00,467.42,467.46,466.86,466.87,3311.0,457.2397,457.2788,456.6919,456.7017,3311.0
2023-12-26 14:10:00,466.96,466.99,466.4,466.76,3508.0,456.7897,456.819,456.2419,456.5941,3508.0
2023-12-26 14:20:00,466.69,466.92,466.6,466.8,1901.0,456.5256,456.7506,456.4375,456.6332,1901.0
2023-12-26 14:30:00,466.81,467.0,466.81,466.97,4136.0,456.643,456.8288,456.643,456.7995,4136.0
2023-12-26 14:40:00,466.9,467.58,466.78,467.54,3402.0,456.731,457.3962,456.6136,457.3571,3402.0
2023-12-26 14:50:00,467.44,467.73,467.33,467.63,5206.0,457.2592,457.5429,457.1516,457.4451,5206.0
2023-12-26 15:00:00,467.53,467.53,467.01,467.02,2393.0,457.3473,457.3473,456.8386,456.8484,2393.0
2023-12-26 15:10:00,467.06,467.49,467.05,467.48,2550.0,456.8875,457.3082,456.8777,457.2984,2550.0
2023-12-26 15:20:00,467.43,468.34,467.43,467.89,6133.0,457.2495,458.1396,457.2495,457.6994,6133.0
2023-12-26 15:30:00,467.95,468.11,467.27,467.27,5373.0,457.7581,457.9146,457.0929,457.0929,5373.0
2023-12-26 15:40:00,467.4,467.5,467.04,467.04,5781.0,457.2201,457.3179,456.868,456.868,5781.0
2023-12-26 15:50:00,466.75,467.2,466.12,466.55,38867.0,456.5843,457.0245,455.968,456.3886,38867.0
2023-12-27 09:30:00,466.67,467.52,465.42,466.56,10679.0,456.506,457.3375,455.2832,456.3984,10679.0
2023-12-27 09:40:00,466.51,466.51,465.42,465.48,5106.0,456.3495,456.3495,455.2832,455.3419,5106.0
2023-12-27 09:50:00,465.75,466.13,465.37,466.13,4637.0,455.606,455.9778,455.2343,455.9778,4637.0
2023-12-27 10:00:00,466.29,466.35,465.74,465.81,4869.0,456.1343,456.193,455.5963,455.6647,4869.0
2023-12-27 10:10:00,465.74,466.74,465.74,466.21,3900.0,455.5963,456.5745,455.5963,456.056,3900.0
2023-12-27 10:20:00,466.3,466.62,466.15,466.39,3880.0,456.1441,456.4571,455.9973,456.2321,3880.0
2023-12-27 10:30:00,466.35,467.11,466.34,466.37,5678.0,456.193,456.9364,456.1832,456.2125,5678.0
2023-12-27 10:40:00,466.43,466.54,466.15,466.31,4041.0,456.2712,456.3788,455.9973,456.1539,4041.0
2023-12-27 10:50:00,466.37,466.37,465.97,466.14,2484.0,456.2125,456.2125,455.8213,455.9876,2484.0
2023-12-27 11:00:00,466.16,467.38,466.16,467.38,3488.0,456.0071,457.2005,456.0071,457.2005,3488.0
2023-12-27 11:10:00,467.16,467.66,466.9,467.32,3500.0,456.9853,457.4745,456.731,457.1419,3500.0
2023-12-27 11:20:00,467.47,467.47,466.81,466.97,2210.0,457.2886,457.2886,456.643,456.7995,2210.0
2023-12-27 11:30:00,467.02,467.04,466.86,466.88,2498.0,456.8484,456.868,456.6919,456.7114,2498.0
2023-12-27 11:40:00,466.98,467.23,466.98,467.21,1208.0,456.8093,457.0538,456.8093,457.0343,1208.0
2023-12-27 11:50:00,467.24,467.41,467.03,467.14,2833.0,457.0636,457.2299,456.8582,456.9658,2833.0
2023-12-27 12:00:00,467.06,467.07,466.33,466.54,1805.0,456.8875,456.8973,456.1734,456.3788,1805.0
2023-12-27 12:10:00,466.44,467.32,466.44,466.91,6025.0,456.281,457.1419,456.281,456.7408,6025.0
2023-12-27 12:20:00,466.81,466.89,466.56,466.56,600.0,456.643,456.7212,456.3984,456.3984,600.0
2023-12-27 12:30:00,466.46,466.48,465.84,466.26,4314.0,456.3006,456.3202,455.6941,456.1049,4314.0
2023-12-27 12:40:00,466.34,466.34,465.89,466.07,1950.0,456.1832,456.1832,455.743,455.9191,1950.0
2023-12-27 12:50:00,466.0,466.34,465.99,466.23,2009.0,455.8506,456.1832,455.8408,456.0756,2009.0
2023-12-27 13:00:00,466.32,467.16,466.31,467.16,4655.0,456.1636,456.9853,456.1539,456.9853,4655.0
2023-12-27 13:10:00,467.22,467.25,466.42,466.92,2922.0,457.044,457.0734,456.2615,456.7506,2922.0
2023-12-27 13:20:00,466.99,467.01,466.55,466.66,2422.0,456.819,456.8386,456.3886,456.4962,2422.0
2023-12-27 13:30:00,466.71,467.02,466.64,466.71,4521.0,456.5451,456.8484,456.4767,456.5451,4521.0
2023-12-27 13:40:00,466.75,467.09,466.69,467.07,1400.0,456.5843,456.9169,456.5256,456.8973,1400.0
2023-12-27 13:50:00,466.95,466.95,466.38,466.47,3068.0,456.7799,456.7799,456.2223,456.3104,3068.0
2023-12-27 14:00:00,466.44,466.44,465.68,465.96,2703.0,456.281,456.281,455.5376,455.8115,2703.0
2023-12-27 14:10:00,465.88,465.95,465.38,465.84,3967.0,455.7332,455.8017,455.2441,455.6941,3967.0
2023-12-27 14:20:00,465.98,466.5,465.98,466.34,2893.0,455.831,456.3397,455.831,456.1832,2893.0
2023-12-27 14:30:00,466.31,466.33,465.96,466.32,1794.0,456.1539,456.1734,455.8115,456.1636,1794.0
2023-12-27 14:40:00,466.17,466.33,466.13,466.21,1573.0,456.0169,456.1734,455.9778,456.056,1573.0
2023-12-27 14:50:00,466.23,466.24,465.97,466.04,1820.0,456.0756,456.0854,455.8213,455.8897,1820.0
2023-12-27 15:00:00,466.1,466.45,466.1,466.38,3148.0,455.9484,456.2908,455.9484,456.2223,3148.0
2023-12-27 15:10:00,466.32,466.53,466.23,466.33,2920.0,456.1636,456.3691,456.0756,456.1734,2920.0
2023-12-27 15:20:00,466.43,466.43,465.94,466.16,2405.0,456.2712,456.2712,455.7919,456.0071,2405.0
2023-12-27 15:30:00,466.22,466.31,465.87,466.24,5166.0,456.0658,456.1539,455.7234,456.0854,5166.0
2023-12-27 15:40:00,466.27,466.27,464.76,464.76,4791.0,456.1147,456.1147,454.6376,454.6376,4791.0
2023-12-27 15:50:00,464.74,466.07,464.69,466.07,36145.0,454.618,455.9191,454.5691,455.9191,36145.0
2023-12-28 09:30:00,466.77,467.57,466.77,467.57,7089.0,456.6038,457.3864,456.6038,457.3864,7089.0
2023-12-28 09:40:00,467.38,468.86,467.15,468.58,5536.0,457.2005,458.6483,456.9756,458.3744,5536.0
2023-12-28 09:50:00,468.73,469.35,468.22,469.0,3027.0,458.5211,459.1276,458.0223,458.7853,3027.0
2023-12-28 10:00:00,468.79,469.37,468.53,469.17,5051.0,458.5798,459.1472,458.3255,458.9516,5051.0
2023-12-28 10:10:00,469.24,469.51,469.01,469.01,3304.0,459.02,459.2842,458.795,458.795,3304.0
2023-12-28 10:20:00,469.14,469.37,468.81,469.01,2376.0,458.9222,459.1472,458.5994,458.795,2376.0
2023-12-28 10:30:00,468.89,469.19,468.85,468.87,2868.0,458.6777,458.9711,458.6385,458.6581,2868.0
2023-12-28 10:40:00,469.03,469.89,468.98,469.72,3747.0,458.8146,459.6559,458.7657,459.4896,3747.0
2023-12-28 10:50:00,469.59,469.84,469.42,469.75,7700.0,459.3624,459.607,459.1961,459.5189,7700.0
2023-12-28 11:00:00,469.6,469.83,469.12,469.12,6367.0,459.3722,459.5972,458.9027,458.9027,6367.0
2023-12-28 11:10:00,469.12,469.12,468.53,468.6,1450.0,458.9027,458.9027,458.3255,458.394,1450.0
2023-12-28 11:20:00,468.76,469.0,468.53,468.62,11402.0,458.5505,458.7853,458.3255,458.4135,11402.0
2023-12-28 11:30:00,468.83,469.12,468.11,468.28,5014.0,458.619,458.9027,457.9146,458.0809,5014.0
2023-12-28 11:40:00,468.27,468.39,467.84,468.17,4736.0,458.0712,458.1886,457.6505,457.9733,4736.0
2023-12-28 11:50:00,468.45,469.0,468.45,468.78,4759.0,458.2472,458.7853,458.2472,458.5701,4759.0
2023-12-28 12:00:00,468.69,469.02,468.64,468.82,4444.0,458.482,458.8048,458.4331,458.6092,4444.0
2023-12-28 12:10:00,468.84,469.0,468.46,468.46,4978.0,458.6288,458.7853,458.257,458.257,4978.0
2023-12-28 12:20:00,468.58,468.58,468.04,468.13,2690.0,458.3744,458.3744,457.8462,457.9342,2690.0
2023-12-28 12:30:00,468.11,469.02,467.93,468.94,5909.0,457.9146,458.8048,457.7386,458.7266,5909.0
2023-12-28 12:40:00,468.99,469.36,468.93,469.07,2678.0,458.7755,459.1374,458.7168,458.8537,2678.0
2023-12-28 12:50:00,469.09,470.06,469.07,469.78,2955.0,458.8733,459.8222,458.8537,459.5483,2955.0
2023-12-28 13:00:00,469.64,469.66,468.96,469.23,2783.0,459.4113,459.4309,458.7461,459.0103,2783.0
2023-12-28 13:10:00,469.42,470.05,469.3,469.98,2402.0,459.1961,459.8124,459.0787,459.7439,2402.0
2023-12-28 13:20:00,469.9,470.12,469.52,469.61,1791.0,459.6657,459.8809,459.2939,459.382,1791.0
2023-12-28 13:30:00,469.48,469.76,469.28,469.76,2043.0,459.2548,459.5287,459.0592,459.5287,2043.0
2023-12-28 13:40:00,469.66,469.87,469.18,469.81,2397.0,459.4309,459.6363,458.9613,459.5776,2397.0
2023-12-28 13:50:00,469.83,469.93,469.51,469.64,2480.0,459.5972,459.695,459.2842,459.4113,2480.0
2023-12-28 14:00:00,469.78,470.12,469.78,469.99,1824.0,459.5483,459.8809,459.5483,459.7537,1824.0
2023-12-28 14:10:00,470.11,470.65,470.1,470.31,3538.0,459.8711,460.3993,459.8613,460.0667,3538.0
2023-12-28 14:20:00,470.25,470.68,470.1,470.47,4472.0,460.008,460.4287,459.8613,460.2232,4472.0
2023-12-28 14:30:00,470.29,470.72,470.12,470.32,3455.0,460.0472,460.4678,459.8809,460.0765,3455.0
2023-12-28 14:40:00,470.31,470.31,469.75,470.29,4728.0,460.0667,460.0667,459.5189,460.0472,4728.0
2023-12-28 14:50:00,470.37,470.37,469.99,470.02,1719.0,460.1254,460.1254,459.7537,459.7831,1719.0
2023-12-28 15:00:00,470.09,470.27,469.95,469.98,3007.0,459.8515,460.0276,459.7146,459.7439,3007.0
2023-12-28 15:10:00,470.15,470.21,469.76,470.2,5272.0,459.9102,459.9689,459.5287,459.9591,5272.0
2023-12-28 15:20:00,470.16,470.25,469.49,469.49,3202.0,459.92,460.008,459.2646,459.2646,3202.0
2023-12-28 15:30:00,469.49,469.71,469.4,469.68,5256.0,459.2646,459.4798,459.1766,459.4505,5256.0
2023-12-28 15:40:00,469.71,469.71,468.83,468.99,5930.0,459.4798,459.4798,458.619,458.7755,5930.0
2023-12-28 15:50:00,468.86,469.13,468.17,468.96,27539.0,458.6483,458.9124,457.9733,458.7461,27539.0
2023-12-29 09:30:00,469.92,470.49,469.58,469.64,6786.0,459.6852,460.2428,459.3526,459.4113,6786.0
2023-12-29 09:40:00,469.89,470.0,467.53,467.53,4668.0,459.6559,459.7635,457.3473,457.3473,4668.0
2023-12-29 09:50:00,468.05,469.29,468.05,468.83,1896.0,457.856,459.0689,457.856,458.619,1896.0
2023-12-29 10:00:00,469.08,469.58,469.08,469.36,2059.0,458.8635,459.3526,458.8635,459.1374,2059.0
2023-12-29 10:10:00,469.47,469.47,468.7,468.84,4359.0,459.245,459.245,458.4918,458.6288,4359.0
2023-12-29 10:20:00,469.21,470.28,469.21,470.06,2310.0,458.9907,460.0374,458.9907,459.8222,2310.0
2023-12-29 10:30:00,470.16,471.17,470.16,470.93,3673.0,459.92,460.908,459.92,460.6732,3673.0
2023-12-29 10:40:00,470.4,471.28,470.4,470.63,2293.0,460.1548,461.0156,460.1548,460.3798,2293.0
2023-12-29 10:50:00,470.87,471.22,470.69,471.17,2244.0,460.6145,460.9569,460.4385,460.908,2244.0
2023-12-29 11:00:00,471.13,471.83,471.13,471.68,6378.0,460.8689,461.5536,460.8689,461.4069,6378.0
2023-12-29 11:10:00,471.59,472.0,471.29,472.0,4938.0,461.3189,461.7199,461.0254,461.7199,4938.0
2023-12-29 11:20:00,471.72,471.81,470.87,470.89,4266.0,461.446,461.5341,460.6145,460.6341,4266.0
2023-12-29 11:30:00,471.02,471.17,469.64,469.64,1598.0,460.7613,460.908,459.4113,459.4113,1598.0
2023-12-29 11:40:00,470.05,470.21,469.51,469.52,2200.0,459.8124,459.9689,459.2842,459.2939,2200.0
2023-12-29 11:50:00,469.5,469.51,469.11,469.19,3543.0,459.2744,459.2842,458.8929,458.9711,3543.0
2023-12-29 12:00:00,469.01,469.47,468.99,469.19,1688.0,458.795,459.245,458.7755,458.9711,1688.0
2023-12-29 12:10:00,469.13,469.29,468.89,469.17,1804.0,458.9124,459.0689,458.6777,458.9516,1804.0
2023-12-29 12:20:00,469.28,469.28,468.81,469.02,1669.0,459.0592,459.0592,458.5994,458.8048,1669.0
2023-12-29 12:30:00,469.13,469.52,469.09,469.43,2241.0,458.9124,459.2939,458.8733,459.2059,2241.0
2023-12-29 12:40:00,469.42,469.98,469.4,469.4,4050.0,459.1961,459.7439,459.1766,459.1766,4050.0
2023-12-29 12:50:00,469.51,469.73,469.4,469.65,800.0,459.2842,459.4994,459.1766,459.4211,800.0
2023-12-29 13:00:00,469.73,470.08,469.67,469.68,2345.0,459.4994,459.8417,459.4407,459.4505,2345.0
2023-12-29 13:10:00,469.84,469.84,469.17,469.22,2653.0,459.607,459.607,458.9516,459.0005,2653.0
2023-12-29 13:20:00,469.28,469.36,469.14,469.28,2240.0,459.0592,459.1374,458.9222,459.0592,2240.0
2023-12-29 13:30:00,469.55,469.7,469.46,469.46,800.0,459.3233,459.47,459.2352,459.2352,800.0
2023-12-29 13:40:00,469.39,469.87,469.39,469.66,1804.0,459.1668,459.6363,459.1668,459.4309,1804.0
2023-12-29 13:50:00,469.78,470.11,469.74,469.97,1650.0,459.5483,459.8711,459.5091,459.7341,1650.0
2023-12-29 14:00:00,470.11,470.41,470.11,470.19,2607.0,459.8711,460.1646,459.8711,459.9493,2607.0
2023-12-29 14:10:00,470.31,470.38,470.01,470.07,3369.0,460.0667,460.1352,459.7733,459.832,3369.0
2023-12-29 14:20:00,470.21,470.56,470.2,470.37,1752.0,459.9689,460.3113,459.9591,460.1254,1752.0
2023-12-29 14:30:00,470.36,470.55,470.34,470.34,1317.0,460.1156,460.3015,460.0961,460.0961,1317.0
2023-12-29 14:40:00,470.35,471.25,470.34,471.06,2876.0,460.1059,460.9863,460.0961,460.8004,2876.0
2023-12-29 14:50:00,471.06,471.28,470.83,470.83,4206.0,460.8004,461.0156,460.5754,460.5754,4206.0
2023-12-29 15:00:00,470.63,470.76,470.3,470.55,3512.0,460.3798,460.5069,460.057,460.3015,3512.0
2023-12-29 15:10:00,470.72,470.93,470.65,470.7,3169.0,460.4678,460.6732,460.3993,460.4482,3169.0
2023-12-29 15:20:00,470.66,471.06,470.58,471.02,3870.0,460.4091,460.8004,460.3309,460.7613,3870.0
2023-12-29 15:30:00,471.2,471.32,470.77,471.3,5782.0,460.9373,461.0547,460.5167,461.0352,5782.0
2023-12-29 15:40:00,471.22,471.4,470.87,470.91,6289.0,460.9569,461.133,460.6145,460.6537,6289.0
2023-12-29 15:50:00,470.99,472.13,470.55,471.56,67684.0,460.7319,461.8471,460.3015,461.2895,67684.0
2024-01-02 09:30:00,471.75,476.07,471.16,475.24,28015.0,461.4754,465.7013,460.8982,464.8894,28015.0
2024-01-02 09:40:00,474.89,478.28,474.89,477.43,6676.0,464.547,467.8631,464.547,467.0317,6676.0
2024-01-02 09:50:00,477.32,477.66,475.79,477.34,9205.0,466.9241,467.2567,465.4274,466.9436,9205.0
2024-01-02 10:00:00,476.93,478.16,476.3,478.06,8961.0,466.5426,467.7458,465.9263,467.6479,8961.0
2024-01-02 10:10:00,478.3,478.92,478.03,478.05,6108.0,467.8827,468.4892,467.6186,467.6382,6108.0
2024-01-02 10:20:00,477.87,478.23,477.36,478.23,10322.0,467.4621,467.8142,466.9632,467.8142,10322.0
2024-01-02 10:30:00,478.42,479.63,477.91,479.49,5354.0,468.0001,469.1837,467.5012,469.0468,5354.0
2024-01-02 10:40:00,479.58,480.63,479.37,480.4,8198.0,469.1348,470.162,468.9294,469.937,8198.0
2024-01-02 10:50:00,480.39,480.66,479.74,480.37,15668.0,469.9272,470.1913,469.2914,469.9076,15668.0
2024-01-02 11:00:00,480.24,480.24,478.49,478.49,10132.0,469.7805,469.7805,468.0686,468.0686,10132.0
2024-01-02 11:10:00,478.54,478.54,476.65,476.65,6714.0,468.1175,468.1175,466.2686,466.2686,6714.0
2024-01-02 11:20:00,476.47,477.28,476.41,477.22,4714.0,466.0926,466.8849,466.0339,466.8262,4714.0
2024-01-02 11:30:00,477.1,477.58,476.32,476.32,1993.0,466.7088,467.1784,465.9458,465.9458,1993.0
2024-01-02 11:40:00,476.46,477.7,476.14,477.32,3178.0,466.0828,467.2958,465.7698,466.9241,3178.0
2024-01-02 11:50:00,477.23,478.2,477.23,477.5,4892.0,466.836,467.7849,466.836,467.1001,4892.0
2024-01-02 12:00:00,477.48,477.73,477.14,477.73,2877.0,467.0806,467.3251,466.748,467.3251,2877.0
2024-01-02 12:10:00,477.88,478.05,477.06,477.53,3073.0,467.4719,467.6382,466.6697,467.1295,3073.0
2024-01-02 12:20:00,477.55,477.93,476.72,477.27,4860.0,467.149,467.5208,466.3371,466.8751,4860.0
2024-01-02 12:30:00,477.2,478.01,477.2,477.67,3842.0,466.8067,467.599,466.8067,467.2664,3842.0
2024-01-02 12:40:00,477.94,478.36,477.45,478.36,2199.0,467.5306,467.9414,467.0512,467.9414,2199.0
2024-01-02 12:50:00,478.5,478.61,478.11,478.42,3520.0,468.0784,468.186,467.6969,468.0001,3520.0
2024-01-02 13:00:00,478.26,478.8,478.0,478.56,7511.0,467.8436,468.3718,467.5892,468.1371,7511.0
2024-01-02 13:10:00,478.68,478.68,477.69,478.06,5296.0,468.2544,468.2544,467.286,467.6479,5296.0
2024-01-02 13:20:00,478.06,478.08,477.44,477.92,4471.0,467.6479,467.6675,467.0414,467.511,4471.0
2024-01-02 13:30:00,477.83,478.54,477.68,478.54,5773.0,467.4229,468.1175,467.2762,468.1175,5773.0
2024-01-02 13:40:00,478.47,478.61,478.04,478.5,8281.0,468.049,468.186,467.6284,468.0784,8281.0
2024-01-02 13:50:00,478.54,479.09,478.37,478.69,5935.0,468.1175,468.6555,467.9512,468.2642,5935.0
2024-01-02 14:00:00,478.59,479.56,478.59,479.13,4717.0,468.1664,469.1153,468.1664,468.6946,4717.0
2024-01-02 14:10:00,479.28,480.05,479.28,479.91,7407.0,468.8414,469.5946,468.8414,469.4576,7407.0
2024-01-02 14:20:00,479.77,480.22,479.5,480.19,6316.0,469.3207,469.7609,469.0566,469.7315,6316.0
2024-01-02 14:30:00,480.18,480.24,479.24,479.25,3196.0,469.7218,469.7805,468.8022,468.812,3196.0
2024-01-02 14:40:00,479.07,479.14,477.88,477.88,4851.0,468.6359,468.7044,467.4719,467.4719,4851.0
2024-01-02 14:50:00,478.18,478.34,477.76,478.0,6708.0,467.7653,467.9218,467.3545,467.5892,6708.0
2024-01-02 15:00:00,478.1,478.5,477.55,477.75,16228.0,467.6871,468.0784,467.149,467.3447,16228.0
2024-01-02 15:10:00,477.69,477.95,477.25,477.95,7223.0,467.286,467.5403,466.8556,467.5403,7223.0
2024-01-02 15:20:00,477.81,478.87,477.75,478.53,11018.0,467.4034,468.4403,467.3447,468.1077,11018.0
2024-01-02 15:30:00,478.56,479.24,478.41,479.06,11026.0,468.1371,468.8022,467.9903,468.6262,11026.0
2024-01-02 15:40:00,479.18,480.03,478.96,479.48,17995.0,468.7435,469.575,468.5283,469.037,17995.0
2024-01-02 15:50:00,479.65,479.91,478.22,478.84,138158.0,469.2033,469.4576,467.8045,468.411,138158.0
2024-01-03 09:30:00,482.25,487.99,481.12,487.89,54345.0,471.7467,477.3617,470.6413,477.2638,54345.0
2024-01-03 09:40:00,487.3,487.49,482.46,483.36,34699.0,476.6867,476.8726,471.9521,472.8325,34699.0
2024-01-03 09:50:00,483.18,484.93,482.91,484.63,20083.0,472.6564,474.3683,472.3923,474.0748,20083.0
2024-01-03 10:00:00,484.95,485.21,481.15,482.37,20719.0,474.3879,474.6422,470.6706,471.8641,20719.0
2024-01-03 10:10:00,482.69,483.55,482.45,483.13,11023.0,472.1771,473.0184,471.9423,472.6075,11023.0
2024-01-03 10:20:00,483.01,483.86,482.8,482.99,5129.0,472.4901,473.3216,472.2847,472.4706,5129.0
2024-01-03 10:30:00,482.88,483.57,482.64,483.19,15754.0,472.363,473.0379,472.1282,472.6662,15754.0
2024-01-03 10:40:00,482.83,483.22,482.32,483.22,10299.0,472.3141,472.6956,471.8152,472.6956,10299.0
2024-01-03 10:50:00,483.11,483.17,482.26,482.39,4681.0,472.588,472.6466,471.7565,471.8836,4681.0
2024-01-03 11:00:00,482.32,482.72,481.37,482.36,6828.0,471.8152,472.2064,470.8858,471.8543,6828.0
2024-01-03 11:10:00,481.92,481.92,479.09,479.99,12374.0,471.4239,471.4239,468.6555,469.5359,12374.0
2024-01-03 11:20:00,480.74,481.68,480.35,481.49,3356.0,470.2696,471.1891,469.8881,471.0032,3356.0
2024-01-03 11:30:00,480.93,480.93,479.28,479.86,11048.0,470.4554,470.4554,468.8414,469.4087,11048.0
2024-01-03 11:40:00,480.2,480.49,479.71,480.43,5616.0,469.7413,470.025,469.262,469.9663,5616.0
2024-01-03 11:50:00,480.32,481.33,480.2,481.14,9275.0,469.8587,470.8467,469.7413,470.6609,9275.0
2024-01-03 12:00:00,481.32,483.68,481.16,482.26,19034.0,470.8369,473.1455,470.6804,471.7565,19034.0
2024-01-03 12:10:00,482.41,482.94,481.71,481.96,5129.0,471.9032,472.4217,471.2184,471.463,5129.0
2024-01-03 12:20:00,481.87,481.99,481.32,481.91,5045.0,471.375,471.4923,470.8369,471.4141,5045.0
2024-01-03 12:30:00,481.97,482.53,481.81,482.53,8824.0,471.4728,472.0206,471.3163,472.0206,8824.0
2024-01-03 12:40:00,482.5,482.53,481.97,482.25,11172.0,471.9912,472.0206,471.4728,471.7467,11172.0
2024-01-03 12:50:00,482.34,482.34,481.84,482.03,2940.0,471.8347,471.8347,471.3456,471.5315,2940.0
2024-01-03 13:00:00,482.41,482.68,482.22,482.58,4252.0,471.9032,472.1673,471.7173,472.0695,4252.0
2024-01-03 13:10:00,482.69,482.79,482.34,482.45,4384.0,472.1771,472.2749,471.8347,471.9423,4384.0
2024-01-03 13:20:00,482.57,482.57,482.01,482.01,7389.0,472.0597,472.0597,471.5119,471.5119,7389.0
2024-01-03 13:30:00,482.06,482.06,481.43,481.93,5577.0,471.5608,471.5608,470.9445,471.4337,5577.0
2024-01-03 13:40:00,482.03,482.3,481.86,481.89,3382.0,471.5315,471.7956,471.3652,471.3945,3382.0
2024-01-03 13:50:00,481.76,482.48,481.76,482.2,5719.0,471.2674,471.9717,471.2674,471.6978,5719.0
2024-01-03 14:00:00,482.03,482.59,481.88,482.59,4303.0,471.5315,472.0793,471.3847,472.0793,4303.0
2024-01-03 14:10:00,482.37,482.97,482.37,482.41,5787.0,471.8641,472.451,471.8641,471.9032,5787.0
2024-01-03 14:20:00,482.36,483.48,482.36,483.48,5671.0,471.8543,472.9499,471.8543,472.9499,5671.0
2024-01-03 14:30:00,483.48,483.48,482.52,483.08,4352.0,472.9499,472.9499,472.0108,472.5586,4352.0
2024-01-03 14:40:00,482.36,482.84,481.82,482.35,6013.0,471.8543,472.3238,471.326,471.8445,6013.0
2024-01-03 14:50:00,482.35,482.71,482.0,482.21,3621.0,471.8445,472.1967,471.5021,471.7076,3621.0
2024-01-03 15:00:00,482.15,482.15,481.2,481.92,5496.0,471.6489,471.6489,470.7196,471.4239,5496.0
2024-01-03 15:10:00,481.94,482.08,481.36,481.4,3765.0,471.4434,471.5804,470.8761,470.9152,3765.0
2024-01-03 15:20:00,481.7,481.72,481.17,481.4,5383.0,471.2087,471.2282,470.6902,470.9152,5383.0
2024-01-03 15:30:00,481.59,482.18,481.46,481.88,4718.0,471.1011,471.6782,470.9739,471.3847,4718.0
2024-01-03 15:40:00,481.98,482.13,481.31,481.37,13945.0,471.4826,471.6293,470.8272,470.8858,13945.0
2024-01-03 15:50:00,481.61,481.79,480.05,480.89,181904.0,471.1206,471.2967,469.5946,470.4163,181904.0
2024-01-04 09:30:00,485.25,485.65,483.0,485.25,27235.0,474.6813,475.0726,472.4803,474.6813,27235.0
2024-01-04 09:40:00,485.53,485.54,484.0,484.0,17388.0,474.9552,474.965,473.4586,473.4586,17388.0
2024-01-04 09:50:00,483.93,485.39,483.92,485.39,6309.0,473.3901,474.8183,473.3803,474.8183,6309.0
2024-01-04 10:00:00,485.9,486.24,484.55,484.88,4377.0,475.3172,475.6498,473.9966,474.3194,4377.0
2024-01-04 10:10:00,484.73,485.29,483.49,483.73,6175.0,474.1727,474.7205,472.9597,473.1944,6175.0
2024-01-04 10:20:00,483.53,484.21,482.97,483.81,15018.0,472.9988,473.664,472.451,473.2727,15018.0
2024-01-04 10:30:00,483.8,483.8,483.04,483.2,7315.0,473.2629,473.2629,472.5195,472.676,7315.0
2024-01-04 10:40:00,483.25,484.14,483.09,484.09,5719.0,472.7249,473.5955,472.5684,473.5466,5719.0
2024-01-04 10:50:00,483.91,485.07,483.82,485.07,3481.0,473.3705,474.5053,473.2825,474.5053,3481.0
2024-01-04 11:00:00,485.12,485.28,484.63,485.24,6827.0,474.5542,474.7107,474.0748,474.6716,6827.0
2024-01-04 11:10:00,485.19,486.89,485.18,486.85,5482.0,474.6227,476.2856,474.6129,476.2465,5482.0
2024-01-04 11:20:00,486.88,488.44,486.86,488.29,10048.0,476.2758,477.8019,476.2563,477.6551,10048.0
2024-01-04 11:30:00,488.3,488.73,487.83,487.84,12778.0,477.6649,478.0855,477.2052,477.2149,12778.0
2024-01-04 11:40:00,487.72,487.72,487.13,487.51,4213.0,477.0975,477.0975,476.5204,476.8921,4213.0
2024-01-04 11:50:00,487.5,487.88,487.2,487.2,3804.0,476.8823,477.2541,476.5889,476.5889,3804.0
2024-01-04 12:00:00,487.06,487.11,486.16,486.7,6072.0,476.4519,476.5008,475.5715,476.0998,6072.0
2024-01-04 12:10:00,486.74,486.74,485.28,485.82,6748.0,476.1389,476.1389,474.7107,475.2389,6748.0
2024-01-04 12:20:00,485.77,486.37,485.62,485.87,3055.0,475.19,475.777,475.0433,475.2878,3055.0
2024-01-04 12:30:00,485.55,486.3,485.39,486.27,3478.0,474.9748,475.7085,474.8183,475.6791,3478.0
2024-01-04 12:40:00,486.29,486.59,485.93,486.59,5897.0,475.6987,475.9922,475.3465,475.9922,5897.0
2024-01-04 12:50:00,486.4,486.44,486.15,486.15,1100.0,475.8063,475.8454,475.5617,475.5617,1100.0
2024-01-04 13:00:00,486.33,486.65,486.19,486.57,1921.0,475.7378,476.0509,475.6009,475.9726,1921.0
2024-01-04 13:10:00,486.59,486.6,486.12,486.2,2511.0,475.9922,476.0019,475.5324,475.6107,2511.0
2024-01-04 13:20:00,486.22,486.36,485.94,486.08,4290.0,475.6302,475.7672,475.3563,475.4933,4290.0
2024-01-04 13:30:00,486.24,486.25,485.88,486.05,3833.0,475.6498,475.6596,475.2976,475.4639,3833.0
2024-01-04 13:40:00,486.02,486.18,485.91,486.05,3111.0,475.4346,475.5911,475.327,475.4639,3111.0
2024-01-04 13:50:00,486.06,486.16,485.49,485.49,4822.0,475.4737,475.5715,474.9161,474.9161,4822.0
2024-01-04 14:00:00,485.65,485.98,485.48,485.62,2716.0,475.0726,475.3954,474.9063,475.0433,2716.0
2024-01-04 14:10:00,485.45,485.99,484.54,484.54,6315.0,474.877,475.4052,473.9868,473.9868,6315.0
2024-01-04 14:20:00,484.64,484.67,484.02,484.02,3297.0,474.0846,474.114,473.4781,473.4781,3297.0
2024-01-04 14:30:00,484.06,484.4,483.75,483.98,6805.0,473.5173,473.8499,473.214,473.439,6805.0
2024-01-04 14:40:00,483.96,485.27,483.8,485.27,7619.0,473.4194,474.7009,473.2629,474.7009,7619.0
2024-01-04 14:50:00,485.36,485.62,484.68,485.52,14742.0,474.7889,475.0433,474.1238,474.9455,14742.0
2024-01-04 15:00:00,485.21,486.24,484.92,486.09,13577.0,474.6422,475.6498,474.3585,475.503,13577.0
2024-01-04 15:10:00,486.02,486.23,485.41,485.67,46241.0,475.4346,475.64,474.8379,475.0922,46241.0
2024-01-04 15:20:00,485.44,485.63,485.06,485.25,5242.0,474.8672,475.0531,474.4955,474.6813,5242.0
2024-01-04 15:30:00,485.12,485.22,484.33,484.85,7238.0,474.5542,474.652,473.7814,474.2901,7238.0
2024-01-04 15:40:00,484.93,485.27,484.76,484.77,9016.0,474.3683,474.7009,474.202,474.2118,9016.0
2024-01-04 15:50:00,484.65,485.28,483.93,485.07,40654.0,474.0944,474.7107,473.3901,474.5053,40654.0
2024-01-05 09:30:00,484.06,486.47,479.49,479.49,38302.0,473.5173,475.8748,469.0468,469.0468,38302.0
2024-01-05 09:40:00,479.37,481.68,478.6,481.49,13800.0,468.9294,471.1891,468.1762,471.0032,13800.0
2024-01-05 09:50:00,481.9,482.04,478.74,479.3,16290.0,471.4043,471.5413,468.3131,468.8609,16290.0
2024-01-05 10:00:00,479.05,482.26,478.41,482.17,13213.0,468.6164,471.7565,467.9903,471.6684,13213.0
2024-01-05 10:10:00,482.29,483.14,481.31,481.81,14927.0,471.7858,472.6173,470.8272,471.3163,14927.0
2024-01-05 10:20:00,481.77,481.97,481.07,481.22,3372.0,471.2771,471.4728,470.5924,470.7391,3372.0
2024-01-05 10:30:00,480.95,481.77,480.72,480.72,3927.0,470.475,471.2771,470.25,470.25,3927.0
2024-01-05 10:40:00,480.86,482.4,480.61,482.4,4415.0,470.387,471.8934,470.1424,471.8934,4415.0
2024-01-05 10:50:00,482.28,482.63,482.14,482.29,8026.0,471.776,472.1184,471.6391,471.7858,8026.0
2024-01-05 11:00:00,482.03,482.05,481.04,481.05,1720.0,471.5315,471.551,470.563,470.5728,1720.0
2024-01-05 11:10:00,481.39,481.39,480.86,481.21,2803.0,470.9054,470.9054,470.387,470.7293,2803.0
2024-01-05 11:20:00,481.07,481.41,480.22,480.22,1103.0,470.5924,470.925,469.7609,469.7609,1103.0
2024-01-05 11:30:00,479.84,480.06,479.43,479.45,2005.0,469.3892,469.6044,468.9881,469.0077,2005.0
2024-01-05 11:40:00,479.45,480.24,479.45,479.61,4579.0,469.0077,469.7805,469.0077,469.1642,4579.0
2024-01-05 11:50:00,480.01,480.01,479.33,479.33,2068.0,469.5555,469.5555,468.8903,468.8903,2068.0
2024-01-05 12:00:00,479.42,479.96,479.25,479.4,6356.0,468.9783,469.5066,468.812,468.9588,6356.0
2024-01-05 12:10:00,479.38,479.49,478.56,478.56,1718.0,468.9392,469.0468,468.1371,468.1371,1718.0
2024-01-05 12:20:00,478.88,479.14,478.32,478.54,3804.0,468.4501,468.7044,467.9023,468.1175,3804.0
2024-01-05 12:30:00,478.51,478.63,477.9,478.35,3557.0,468.0881,468.2055,467.4914,467.9316,3557.0
2024-01-05 12:40:00,478.23,478.36,478.1,478.11,900.0,467.8142,467.9414,467.6871,467.6969,900.0
2024-01-05 12:50:00,478.32,478.5,477.94,477.94,1500.0,467.9023,468.0784,467.5306,467.5306,1500.0
2024-01-05 13:00:00,477.76,477.95,477.56,477.77,931.0,467.3545,467.5403,467.1588,467.3643,931.0
2024-01-05 13:10:00,477.7,478.09,477.67,477.94,2500.0,467.2958,467.6773,467.2664,467.5306,2500.0
2024-01-05 13:20:00,477.86,478.95,477.85,478.95,1715.0,467.4523,468.5186,467.4425,468.5186,1715.0
2024-01-05 13:30:00,479.15,479.8,479.14,479.71,2925.0,468.7142,469.35,468.7044,469.262,2925.0
2024-01-05 13:40:00,479.73,479.98,479.49,479.87,1222.0,469.2816,469.5261,469.0468,469.4185,1222.0
2024-01-05 13:50:00,479.94,480.71,479.5,480.45,7365.0,469.487,470.2402,469.0566,469.9859,7365.0
2024-01-05 14:00:00,480.24,480.24,479.23,479.23,1834.0,469.7805,469.7805,468.7925,468.7925,1834.0
2024-01-05 14:10:00,479.18,479.82,479.04,479.42,1965.0,468.7435,469.3696,468.6066,468.9783,1965.0
2024-01-05 14:20:00,479.57,480.0,479.41,479.75,1600.0,469.1251,469.5457,468.9685,469.3011,1600.0
2024-01-05 14:30:00,479.68,480.03,479.6,479.76,2190.0,469.2327,469.575,469.1544,469.3109,2190.0
2024-01-05 14:40:00,479.74,479.98,479.66,479.76,2032.0,469.2914,469.5261,469.2131,469.3109,2032.0
2024-01-05 14:50:00,479.76,480.45,479.4,479.92,6245.0,469.3109,469.9859,468.9588,469.4674,6245.0
2024-01-05 15:00:00,479.91,480.19,479.7,480.19,1371.0,469.4576,469.7315,469.2522,469.7315,1371.0
2024-01-05 15:10:00,480.02,480.11,479.72,479.79,2925.0,469.5653,469.6533,469.2718,469.3403,2925.0
2024-01-05 15:20:00,479.89,480.05,479.6,479.77,3458.0,469.4381,469.5946,469.1544,469.3207,3458.0
2024-01-05 15:30:00,479.54,479.58,479.07,479.24,6003.0,469.0957,469.1348,468.6359,468.8022,6003.0
2024-01-05 15:40:00,479.33,480.46,479.33,480.46,9650.0,468.8903,469.9957,468.8903,469.9957,9650.0
2024-01-05 15:50:00,480.45,481.02,479.89,479.93,22735.0,469.9859,470.5435,469.4381,469.4772,22735.0
2024-01-08 09:30:00,481.63,484.63,481.5,483.14,13604.0,471.1402,474.0748,471.013,472.6173,13604.0
2024-01-08 09:40:00,483.26,483.26,481.52,483.16,2681.0,472.7347,472.7347,471.0326,472.6369,2681.0
2024-01-08 09:50:00,483.06,483.24,480.56,480.56,4622.0,472.539,472.7151,470.0935,470.0935,4622.0
2024-01-08 10:00:00,482.63,482.98,481.29,481.55,7374.0,472.1184,472.4608,470.8076,471.0619,7374.0
2024-01-08 10:10:00,481.74,482.89,481.32,482.66,7166.0,471.2478,472.3727,470.8369,472.1478,7166.0
2024-01-08 10:20:00,482.51,484.32,482.3,484.24,11857.0,472.001,473.7716,471.7956,473.6933,11857.0
2024-01-08 10:30:00,484.33,484.7,483.76,483.76,5124.0,473.7814,474.1433,473.2238,473.2238,5124.0
2024-01-08 10:40:00,483.47,483.83,482.77,483.11,4052.0,472.9401,473.2923,472.2554,472.588,4052.0
2024-01-08 10:50:00,483.04,483.04,477.83,478.51,18944.0,472.5195,472.5195,467.4229,468.0881,18944.0
2024-01-08 11:00:00,478.5,478.5,468.68,472.58,38185.0,468.0784,468.0784,458.4722,462.2873,38185.0
2024-01-08 11:10:00,471.99,475.94,471.99,474.3,16150.0,461.7101,465.5741,461.7101,463.9698,16150.0
2024-01-08 11:20:00,474.17,476.76,473.74,476.56,7465.0,463.8427,466.3763,463.422,466.1806,7465.0
2024-01-08 11:30:00,476.44,477.32,475.98,476.5,4330.0,466.0632,466.9241,465.6132,466.1219,4330.0
2024-01-08 11:40:00,476.84,478.04,476.71,477.16,3352.0,466.4545,467.6284,466.3273,466.7675,3352.0
2024-01-08 11:50:00,477.28,478.04,477.18,477.56,5459.0,466.8849,467.6284,466.7871,467.1588,5459.0
2024-01-08 12:00:00,477.77,478.77,477.62,478.47,4161.0,467.3643,468.3425,467.2175,468.049,4161.0
2024-01-08 12:10:00,478.47,478.47,477.83,478.14,1537.0,468.049,468.049,467.4229,467.7262,1537.0
2024-01-08 12:20:00,478.5,478.93,478.49,478.53,1554.0,468.0784,468.499,468.0686,468.1077,1554.0
2024-01-08 12:30:00,478.28,478.47,477.74,478.47,1696.0,467.8631,468.049,467.3349,468.049,1696.0
2024-01-08 12:40:00,478.21,478.49,478.07,478.16,1604.0,467.7947,468.0686,467.6577,467.7458,1604.0
2024-01-08 12:50:00,478.27,478.72,478.21,478.21,1037.0,467.8534,468.2936,467.7947,467.7947,1037.0
2024-01-08 13:00:00,478.53,479.11,478.34,479.11,1428.0,468.1077,468.6751,467.9218,468.6751,1428.0
2024-01-08 13:10:00,478.64,478.93,478.43,478.49,951.0,468.2153,468.499,468.0099,468.0686,951.0
2024-01-08 13:20:00,478.92,479.0,477.82,477.82,3366.0,468.4892,468.5675,467.4132,467.4132,3366.0
2024-01-08 13:30:00,477.58,477.78,477.23,477.28,4493.0,467.1784,467.374,466.836,466.8849,4493.0
2024-01-08 13:40:00,477.42,477.64,477.31,477.4,2600.0,467.0219,467.2371,466.9143,467.0023,2600.0
2024-01-08 13:50:00,477.2,477.23,476.55,476.84,7230.0,466.8067,466.836,466.1708,466.4545,7230.0
2024-01-08 14:00:00,476.9,477.41,476.5,476.5,2112.0,466.5132,467.0121,466.1219,466.1219,2112.0
2024-01-08 14:10:00,476.41,477.39,476.28,477.32,3929.0,466.0339,466.9925,465.9067,466.9241,3929.0
2024-01-08 14:20:00,477.07,477.54,476.71,477.01,3532.0,466.6795,467.1393,466.3273,466.6208,3532.0
2024-01-08 14:30:00,477.23,478.04,477.06,477.09,4159.0,466.836,467.6284,466.6697,466.6991,4159.0
2024-01-08 14:40:00,476.95,477.97,476.95,477.92,3724.0,466.5621,467.5599,466.5621,467.511,3724.0
2024-01-08 14:50:00,477.97,478.46,477.81,478.36,4301.0,467.5599,468.0392,467.4034,467.9414,4301.0
2024-01-08 15:00:00,478.25,478.82,478.04,478.5,4611.0,467.8338,468.3914,467.6284,468.0784,4611.0
2024-01-08 15:10:00,478.52,478.81,478.29,478.29,4409.0,468.0979,468.3816,467.8729,467.8729,4409.0
2024-01-08 15:20:00,478.17,478.81,478.03,478.35,4500.0,467.7555,468.3816,467.6186,467.9316,4500.0
2024-01-08 15:30:00,478.35,479.15,478.19,479.02,6521.0,467.9316,468.7142,467.7751,468.587,6521.0
2024-01-08 15:40:00,479.15,479.4,478.68,478.69,11361.0,468.7142,468.9588,468.2544,468.2642,11361.0
2024-01-08 15:50:00,478.64,480.12,478.64,479.73,39555.0,468.2153,469.6631,468.2153,469.2816,39555.0
2024-01-09 09:30:00,480.05,481.08,478.14,479.66,14864.0,469.5946,470.6022,467.7262,469.2131,14864.0
2024-01-09 09:40:00,478.91,479.37,477.92,478.7,2509.0,468.4794,468.9294,467.511,468.274,2509.0
2024-01-09 09:50:00,479.21,480.32,478.71,480.14,4876.0,468.7729,469.8587,468.2838,469.6826,4876.0
2024-01-09 10:00:00,480.14,481.18,479.92,480.93,7734.0,469.6826,470.7,469.4674,470.4554,7734.0
2024-01-09 10:10:00,481.2,482.0,481.06,481.66,3776.0,470.7196,471.5021,470.5826,471.1695,3776.0
2024-01-09 10:20:00,481.65,481.68,480.83,480.83,4624.0,471.1598,471.1891,470.3576,470.3576,4624.0
2024-01-09 10:30:00,480.75,481.01,478.53,479.69,7342.0,470.2794,470.5337,468.1077,469.2424,7342.0
2024-01-09 10:40:00,480.09,480.78,480.09,480.5,4212.0,469.6337,470.3087,469.6337,470.0348,4212.0
2024-01-09 10:50:00,480.53,481.41,480.33,480.74,5409.0,470.0641,470.925,469.8685,470.2696,5409.0
2024-01-09 11:00:00,480.65,480.99,480.29,480.57,2610.0,470.1815,470.5141,469.8294,470.1033,2610.0
2024-01-09 11:10:00,480.38,480.55,479.95,480.5,1708.0,469.9174,470.0837,469.4968,470.0348,1708.0
2024-01-09 11:20:00,480.35,480.49,480.02,480.13,1302.0,469.8881,470.025,469.5653,469.6729,1302.0
2024-01-09 11:30:00,480.12,480.13,479.55,479.55,2574.0,469.6631,469.6729,469.1055,469.1055,2574.0
2024-01-09 11:40:00,479.39,480.36,479.39,479.61,3334.0,468.949,469.8978,468.949,469.1642,3334.0
2024-01-09 11:50:00,479.83,479.83,479.23,479.23,2337.0,469.3794,469.3794,468.7925,468.7925,2337.0
2024-01-09 12:00:00,479.15,479.89,478.99,479.81,2624.0,468.7142,469.4381,468.5577,469.3598,2624.0
2024-01-09 12:10:00,479.92,480.21,479.71,480.13,2244.0,469.4674,469.7511,469.262,469.6729,2244.0
2024-01-09 12:20:00,480.36,480.86,480.35,480.53,1647.0,469.8978,470.387,469.8881,470.0641,1647.0
2024-01-09 12:30:00,480.68,481.44,480.68,481.44,2121.0,470.2109,470.9543,470.2109,470.9543,2121.0
2024-01-09 12:40:00,481.17,481.43,480.95,481.13,1302.0,470.6902,470.9445,470.475,470.6511,1302.0
2024-01-09 12:50:00,480.96,481.05,480.44,480.44,3331.0,470.4848,470.5728,469.9761,469.9761,3331.0
2024-01-09 13:00:00,480.46,480.64,480.27,480.42,3713.0,469.9957,470.1717,469.8098,469.9565,3713.0
2024-01-09 13:10:00,480.67,480.89,480.65,480.65,1215.0,470.2011,470.4163,470.1815,470.1815,1215.0
2024-01-09 13:20:00,480.53,480.63,480.29,480.41,2433.0,470.0641,470.162,469.8294,469.9468,2433.0
2024-01-09 13:30:00,480.29,480.54,480.13,480.21,7002.0,469.8294,470.0739,469.6729,469.7511,7002.0
2024-01-09 13:40:00,480.41,481.0,480.23,480.86,2316.0,469.9468,470.5239,469.7707,470.387,2316.0
2024-01-09 13:50:00,481.07,482.07,481.07,481.67,2478.0,470.5924,471.5706,470.5924,471.1793,2478.0
2024-01-09 14:00:00,482.03,482.2,481.83,482.05,7161.0,471.5315,471.6978,471.3358,471.551,7161.0
2024-01-09 14:10:00,482.21,482.5,481.87,482.16,2971.0,471.7076,471.9912,471.375,471.6586,2971.0
2024-01-09 14:20:00,482.15,482.46,482.03,482.16,3401.0,471.6489,471.9521,471.5315,471.6586,3401.0
2024-01-09 14:30:00,482.12,482.23,481.87,482.06,2068.0,471.6195,471.7271,471.375,471.5608,2068.0
2024-01-09 14:40:00,481.79,482.17,481.77,481.95,7228.0,471.2967,471.6684,471.2771,471.4532,7228.0
2024-01-09 14:50:00,481.99,482.69,481.81,482.43,3769.0,471.4923,472.1771,471.3163,471.9228,3769.0
2024-01-09 15:00:00,482.49,482.51,481.86,482.34,7762.0,471.9815,472.001,471.3652,471.8347,7762.0
2024-01-09 15:10:00,482.23,482.71,482.09,482.69,2496.0,471.7271,472.1967,471.5902,472.1771,2496.0
2024-01-09 15:20:00,482.67,482.81,482.28,482.28,5303.0,472.1575,472.2945,471.776,471.776,5303.0
2024-01-09 15:30:00,482.04,482.74,482.0,482.74,4172.0,471.5413,472.226,471.5021,472.226,4172.0
2024-01-09 15:40:00,482.68,483.34,482.68,483.25,5933.0,472.1673,472.8129,472.1673,472.7249,5933.0
2024-01-09 15:50:00,483.11,483.96,482.54,483.1,35079.0,472.588,473.4194,472.0304,472.5782,35079.0
2024-01-10 09:30:00,482.57,482.96,482.2,482.68,11192.0,472.0597,472.4412,471.6978,472.1673,11192.0
2024-01-10 09:40:00,482.94,483.82,481.36,481.37,3727.0,472.4217,473.2825,470.8761,470.8858,3727.0
2024-01-10 09:50:00,481.71,482.28,480.62,481.48,2354.0,471.2184,471.776,470.1522,470.9935,2354.0
2024-01-10 10:00:00,480.94,482.46,480.87,481.0,9577.0,470.4652,471.9521,470.3967,470.5239,9577.0
2024-01-10 10:10:00,481.02,481.02,480.28,480.45,2333.0,470.5435,470.5435,469.8196,469.9859,2333.0
2024-01-10 10:20:00,480.62,480.77,480.23,480.69,1005.0,470.1522,470.2989,469.7707,470.2207,1005.0
2024-01-10 10:30:00,480.33,480.66,479.81,480.66,3530.0,469.8685,470.1913,469.3598,470.1913,3530.0
2024-01-10 10:40:00,480.63,480.63,479.42,479.42,2602.0,470.162,470.162,468.9783,468.9783,2602.0
2024-01-10 10:50:00,479.5,480.2,479.11,479.69,4417.0,469.0566,469.7413,468.6751,469.2424,4417.0
2024-01-10 11:00:00,479.64,479.81,478.98,479.76,3588.0,469.1935,469.3598,468.5479,469.3109,3588.0
2024-01-10 11:10:00,479.9,480.61,479.68,480.61,8224.0,469.4479,470.1424,469.2327,470.1424,8224.0
2024-01-10 11:20:00,480.54,480.65,480.12,480.17,3594.0,470.0739,470.1815,469.6631,469.712,3594.0
2024-01-10 11:30:00,480.35,481.69,480.34,480.67,4260.0,469.8881,471.1989,469.8783,470.2011,4260.0
2024-01-10 11:40:00,480.99,481.31,480.44,480.44,5226.0,470.5141,470.8272,469.9761,469.9761,5226.0
2024-01-10 11:50:00,480.14,480.8,480.12,480.41,4048.0,469.6826,470.3283,469.6631,469.9468,4048.0
2024-01-10 12:00:00,480.4,480.72,480.06,480.23,2728.0,469.937,470.25,469.6044,469.7707,2728.0
2024-01-10 12:10:00,480.21,480.49,479.99,480.28,4540.0,469.7511,470.025,469.5359,469.8196,4540.0
2024-01-10 12:20:00,480.42,480.61,480.27,480.27,2420.0,469.9565,470.1424,469.8098,469.8098,2420.0
2024-01-10 12:30:00,480.42,480.64,480.22,480.29,1642.0,469.9565,470.1717,469.7609,469.8294,1642.0
2024-01-10 12:40:00,479.98,480.32,479.97,480.16,2049.0,469.5261,469.8587,469.5163,469.7022,2049.0
2024-01-10 12:50:00,480.16,480.25,479.89,479.99,2488.0,469.7022,469.7902,469.4381,469.5359,2488.0
2024-01-10 13:00:00,479.91,480.08,479.75,480.08,2450.0,469.4576,469.6239,469.3011,469.6239,2450.0
2024-01-10 13:10:00,480.07,480.08,479.55,479.72,9057.0,469.6142,469.6239,469.1055,469.2718,9057.0
2024-01-10 13:20:00,479.75,480.0,479.59,479.59,2376.0,469.3011,469.5457,469.1446,469.1446,2376.0
2024-01-10 13:30:00,479.78,479.98,479.62,479.65,3165.0,469.3305,469.5261,469.174,469.2033,3165.0
2024-01-10 13:40:00,479.75,480.21,479.51,479.98,3390.0,469.3011,469.7511,469.0664,469.5261,3390.0
2024-01-10 13:50:00,480.0,480.21,479.69,480.15,4540.0,469.5457,469.7511,469.2424,469.6924,4540.0
2024-01-10 14:00:00,480.08,480.29,480.04,480.08,1600.0,469.6239,469.8294,469.5848,469.6239,1600.0
2024-01-10 14:10:00,480.09,480.79,479.93,480.75,5865.0,469.6337,470.3185,469.4772,470.2794,5865.0
2024-01-10 14:20:00,480.66,480.78,480.21,480.78,1956.0,470.1913,470.3087,469.7511,470.3087,1956.0
2024-01-10 14:30:00,480.83,481.0,480.77,480.92,2221.0,470.3576,470.5239,470.2989,470.4457,2221.0
2024-01-10 14:40:00,480.66,480.75,480.31,480.57,2604.0,470.1913,470.2794,469.8489,470.1033,2604.0
2024-01-10 14:50:00,480.56,481.05,480.41,480.85,4347.0,470.0935,470.5728,469.9468,470.3772,4347.0
2024-01-10 15:00:00,480.79,481.16,480.57,480.73,3439.0,470.3185,470.6804,470.1033,470.2598,3439.0
2024-01-10 15:10:00,480.71,480.71,480.4,480.44,3000.0,470.2402,470.2402,469.937,469.9761,3000.0
2024-01-10 15:20:00,480.57,480.81,480.17,480.73,2118.0,470.1033,470.338,469.712,470.2598,2118.0
2024-01-10 15:30:00,480.68,481.41,480.6,481.14,4808.0,470.2109,470.925,470.1326,470.6609,4808.0
2024-01-10 15:40:00,481.18,481.18,480.26,480.36,7543.0,470.7,470.7,469.8,469.8978,7543.0
2024-01-10 15:50:00,480.33,480.65,479.79,480.43,45868.0,469.8685,470.1815,469.3403,469.9663,45868.0
2024-01-11 09:30:00,479.25,480.78,476.48,477.46,14882.0,468.812,470.3087,466.1024,467.061,14882.0
2024-01-11 09:40:00,476.96,478.26,476.55,477.41,6096.0,466.5719,467.8436,466.1708,467.0121,6096.0
2024-01-11 09:50:00,477.79,478.01,477.03,477.74,12462.0,467.3838,467.599,466.6404,467.3349,12462.0
2024-01-11 10:00:00,478.19,479.06,477.68,478.41,15988.0,467.7751,468.6262,467.2762,467.9903,15988.0
2024-01-11 10:10:00,478.41,478.66,477.0,477.29,10746.0,467.9903,468.2349,466.611,466.8947,10746.0
2024-01-11 10:20:00,477.12,478.33,477.12,477.79,6586.0,466.7284,467.9121,466.7284,467.3838,6586.0
2024-01-11 10:30:00,477.86,477.92,477.26,477.48,6765.0,467.4523,467.511,466.8654,467.0806,6765.0
2024-01-11 10:40:00,477.86,478.34,477.64,477.88,5910.0,467.4523,467.9218,467.2371,467.4719,5910.0
2024-01-11 10:50:00,477.73,478.78,477.73,477.93,4533.0,467.3251,468.3523,467.3251,467.5208,4533.0
2024-01-11 11:00:00,478.01,478.42,477.83,478.32,11266.0,467.599,468.0001,467.4229,467.9023,11266.0
2024-01-11 11:10:00,478.34,478.4,477.87,478.06,5139.0,467.9218,467.9805,467.4621,467.6479,5139.0
2024-01-11 11:20:00,478.27,479.02,477.85,478.95,1909.0,467.8534,468.587,467.4425,468.5186,1909.0
2024-01-11 11:30:00,478.92,478.92,477.5,477.63,5638.0,468.4892,468.4892,467.1001,467.2273,5638.0
2024-01-11 11:40:00,477.89,478.23,477.54,478.23,3071.0,467.4816,467.8142,467.1393,467.8142,3071.0
2024-01-11 11:50:00,477.94,478.18,477.33,477.33,2269.0,467.5306,467.7653,466.9338,466.9338,2269.0
2024-01-11 12:00:00,477.76,478.09,477.74,478.09,885.0,467.3545,467.6773,467.3349,467.6773,885.0
2024-01-11 12:10:00,478.25,478.63,478.25,478.27,1796.0,467.8338,468.2055,467.8338,467.8534,1796.0
2024-01-11 12:20:00,478.24,478.38,478.07,478.08,3322.0,467.824,467.961,467.6577,467.6675,3322.0
2024-01-11 12:30:00,478.1,478.18,477.81,478.05,2596.0,467.6871,467.7653,467.4034,467.6382,2596.0
2024-01-11 12:40:00,478.23,478.7,478.18,478.55,3418.0,467.8142,468.274,467.7653,468.1273,3418.0
2024-01-11 12:50:00,478.39,478.85,478.38,478.78,8439.0,467.9708,468.4207,467.961,468.3523,8439.0
2024-01-11 13:00:00,478.78,479.02,478.45,478.93,3713.0,468.3523,468.587,468.0294,468.499,3713.0
2024-01-11 13:10:00,478.93,479.73,478.93,479.28,6146.0,468.499,469.2816,468.499,468.8414,6146.0
2024-01-11 13:20:00,479.25,479.6,479.24,479.6,2212.0,468.812,469.1544,468.8022,469.1544,2212.0
2024-01-11 13:30:00,479.56,479.62,479.26,479.42,3166.0,469.1153,469.174,468.8218,468.9783,3166.0
2024-01-11 13:40:00,479.39,479.5,479.26,479.34,3483.0,468.949,469.0566,468.8218,468.9001,3483.0
2024-01-11 13:50:00,479.39,480.64,479.39,480.1,6881.0,468.949,470.1717,468.949,469.6435,6881.0
2024-01-11 14:00:00,480.18,480.39,480.17,480.29,505.0,469.7218,469.9272,469.712,469.8294,505.0
2024-01-11 14:10:00,480.3,480.73,480.3,480.66,1967.0,469.8392,470.2598,469.8392,470.1913,1967.0
2024-01-11 14:20:00,480.52,481.16,480.4,481.04,3027.0,470.0544,470.6804,469.937,470.563,3027.0
2024-01-11 14:30:00,481.01,481.36,481.0,481.22,3624.0,470.5337,470.8761,470.5239,470.7391,3624.0
2024-01-11 14:40:00,481.17,482.18,480.95,482.17,11452.0,470.6902,471.6782,470.475,471.6684,11452.0
2024-01-11 14:50:00,482.19,482.44,482.06,482.29,4073.0,471.688,471.9325,471.5608,471.7858,4073.0
2024-01-11 15:00:00,482.3,482.33,481.89,481.9,3203.0,471.7956,471.8249,471.3945,471.4043,3203.0
2024-01-11 15:10:00,481.61,481.61,480.7,480.83,4441.0,471.1206,471.1206,470.2304,470.3576,4441.0
2024-01-11 15:20:00,480.87,481.18,480.82,480.89,6045.0,470.3967,470.7,470.3478,470.4163,6045.0
2024-01-11 15:30:00,480.88,481.11,480.83,481.08,5514.0,470.4065,470.6315,470.3576,470.6022,5514.0
2024-01-11 15:40:00,481.12,481.61,481.04,481.55,13164.0,470.6413,471.1206,470.563,471.0619,13164.0
2024-01-11 15:50:00,481.51,482.62,481.16,482.23,39508.0,471.0228,472.1086,470.6804,471.7271,39508.0
2024-01-12 09:30:00,470.02,477.12,470.02,473.3,82742.0,459.7831,466.7284,459.7831,462.9916,82742.0
2024-01-12 09:40:00,474.31,476.27,473.54,476.16,57355.0,463.9796,465.8969,463.2264,465.7893,57355.0
2024-01-12 09:50:00,476.0,476.48,474.55,475.62,21028.0,465.6328,466.1024,464.2144,465.2611,21028.0
2024-01-12 10:00:00,475.43,477.31,474.99,476.85,21420.0,465.0752,466.9143,464.6448,466.4643,21420.0
2024-01-12 10:10:00,476.86,477.25,474.86,475.58,29702.0,466.4741,466.8556,464.5176,465.222,29702.0
2024-01-12 10:20:00,475.23,475.95,474.12,474.36,13766.0,464.8796,465.5839,463.7938,464.0285,13766.0
2024-01-12 10:30:00,474.23,474.29,470.23,470.64,20454.0,463.9014,463.9601,459.9885,460.3895,20454.0
2024-01-12 10:40:00,470.68,473.11,469.68,473.11,18437.0,460.4287,462.8058,459.4505,462.8058,18437.0
2024-01-12 10:50:00,473.06,473.56,471.5,471.5,25414.0,462.7568,463.2459,461.2308,461.2308,25414.0
2024-01-12 11:00:00,471.33,472.04,471.0,471.72,9680.0,461.0645,461.7591,460.7417,461.446,9680.0
2024-01-12 11:10:00,471.4,471.72,470.48,471.28,9471.0,461.133,461.446,460.233,461.0156,9471.0
2024-01-12 11:20:00,471.54,472.05,470.47,471.85,11048.0,461.2699,461.7688,460.2232,461.5732,11048.0
2024-01-12 11:30:00,471.9,473.1,471.12,471.19,6572.0,461.6221,462.796,460.8591,460.9276,6572.0
2024-01-12 11:40:00,471.06,471.31,470.49,471.14,9746.0,460.8004,461.045,460.2428,460.8787,9746.0
2024-01-12 11:50:00,471.05,472.13,471.04,471.96,4851.0,460.7906,461.8471,460.7808,461.6808,4851.0
2024-01-12 12:00:00,472.02,472.52,471.65,472.52,6465.0,461.7395,462.2286,461.3775,462.2286,6465.0
2024-01-12 12:10:00,472.54,473.62,472.4,473.52,16846.0,462.2482,463.3046,462.1112,463.2068,16846.0
2024-01-12 12:20:00,473.69,474.08,473.2,473.38,30453.0,463.3731,463.7546,462.8938,463.0699,30453.0
2024-01-12 12:30:00,473.53,473.84,473.23,473.35,5937.0,463.2166,463.5199,462.9231,463.0405,5937.0
2024-01-12 12:40:00,473.37,473.52,472.73,472.96,6461.0,463.0601,463.2068,462.434,462.659,6461.0
2024-01-12 12:50:00,473.08,473.22,472.65,472.87,3210.0,462.7764,462.9134,462.3558,462.571,3210.0
2024-01-12 13:00:00,473.11,473.62,473.1,473.54,4747.0,462.8058,463.3046,462.796,463.2264,4747.0
2024-01-12 13:10:00,473.81,474.08,473.61,473.78,2734.0,463.4905,463.7546,463.2949,463.4612,2734.0
2024-01-12 13:20:00,473.96,474.07,473.22,473.72,6666.0,463.6372,463.7448,462.9134,463.4025,6666.0
2024-01-12 13:30:00,473.68,473.7,473.4,473.7,2826.0,463.3633,463.3829,463.0894,463.3829,2826.0
2024-01-12 13:40:00,473.71,473.89,473.36,473.53,2873.0,463.3927,463.5688,463.0503,463.2166,2873.0
2024-01-12 13:50:00,473.39,474.43,473.3,474.08,3400.0,463.0797,464.097,462.9916,463.7546,3400.0
2024-01-12 14:00:00,473.74,474.03,473.4,474.02,7073.0,463.422,463.7057,463.0894,463.6959,7073.0
2024-01-12 14:10:00,473.85,475.31,473.84,475.25,6036.0,463.5296,464.9578,463.5199,464.8991,6036.0
2024-01-12 14:20:00,475.37,475.5,475.0,475.27,9358.0,465.0165,465.1437,464.6546,464.9187,9358.0
2024-01-12 14:30:00,475.2,475.2,474.57,474.75,2610.0,464.8502,464.8502,464.234,464.41,2610.0
2024-01-12 14:40:00,474.86,474.95,474.3,474.3,2266.0,464.5176,464.6057,463.9698,463.9698,2266.0
2024-01-12 14:50:00,474.18,474.76,474.16,474.37,6496.0,463.8524,464.4198,463.8329,464.0383,6496.0
2024-01-12 15:00:00,474.51,474.8,473.98,474.14,5272.0,464.1753,464.4589,463.6568,463.8133,5272.0
2024-01-12 15:10:00,474.23,474.58,473.64,474.22,6929.0,463.9014,464.2437,463.3242,463.8916,6929.0
2024-01-12 15:20:00,474.16,474.17,473.57,474.05,6965.0,463.8329,463.8427,463.2557,463.7253,6965.0
2024-01-12 15:30:00,474.05,474.79,473.74,474.74,7888.0,463.7253,464.4492,463.422,464.4002,7888.0
2024-01-12 15:40:00,474.67,474.91,474.26,474.86,11283.0,464.3318,464.5665,463.9307,464.5176,11283.0
2024-01-12 15:50:00,474.94,475.48,474.75,475.11,53998.0,464.5959,465.1241,464.41,464.7622,53998.0
2024-01-16 09:30:00,478.58,478.58,473.72,474.62,26598.0,468.1566,468.1566,463.4025,464.2829,26598.0
2024-01-16 09:40:00,474.56,476.18,474.06,475.22,9459.0,464.2242,465.8089,463.7351,464.8698,9459.0
2024-01-16 09:50:00,475.81,475.85,474.8,475.23,5162.0,465.4469,465.4861,464.4589,464.8796,5162.0
2024-01-16 10:00:00,475.38,476.39,475.35,475.63,8337.0,465.0263,466.0143,464.997,465.2709,8337.0
2024-01-16 10:10:00,475.96,476.45,475.81,476.05,4767.0,465.5937,466.073,465.4469,465.6817,4767.0
2024-01-16 10:20:00,476.01,477.0,475.51,476.31,9918.0,465.6426,466.611,465.1535,465.9361,9918.0
2024-01-16 10:30:00,476.81,476.88,474.29,474.35,3310.0,466.4252,466.4936,463.9601,464.0187,3310.0
2024-01-16 10:40:00,474.13,474.56,473.39,473.63,3535.0,463.8035,464.2242,463.0797,463.3144,3535.0
2024-01-16 10:50:00,473.47,473.47,472.45,473.32,11106.0,463.1579,463.1579,462.1601,463.0112,11106.0
2024-01-16 11:00:00,473.21,473.24,471.62,472.68,22168.0,462.9036,462.9329,461.3482,462.3851,22168.0
2024-01-16 11:10:00,472.99,473.6,472.61,473.11,7068.0,462.6884,463.2851,462.3166,462.8058,7068.0
2024-01-16 11:20:00,473.27,473.61,473.06,473.09,2929.0,462.9623,463.2949,462.7568,462.7862,2929.0
2024-01-16 11:30:00,473.04,473.84,472.8,473.64,4594.0,462.7373,463.5199,462.5025,463.3242,4594.0
2024-01-16 11:40:00,473.83,474.1,473.71,474.03,3230.0,463.5101,463.7742,463.3927,463.7057,3230.0
2024-01-16 11:50:00,474.04,474.25,473.58,473.86,4583.0,463.7155,463.9209,463.2655,463.5394,4583.0
2024-01-16 12:00:00,473.87,474.59,473.44,474.01,5406.0,463.5492,464.2535,463.1286,463.6861,5406.0
2024-01-16 12:10:00,473.96,473.96,473.04,473.18,2641.0,463.6372,463.6372,462.7373,462.8742,2641.0
2024-01-16 12:20:00,473.36,473.74,473.35,473.35,1763.0,463.0503,463.422,463.0405,463.0405,1763.0
2024-01-16 12:30:00,473.36,473.43,473.09,473.43,2333.0,463.0503,463.1188,462.7862,463.1188,2333.0
2024-01-16 12:40:00,473.37,473.53,472.85,473.03,1513.0,463.0601,463.2166,462.5514,462.7275,1513.0
2024-01-16 12:50:00,472.88,472.9,472.58,472.64,3307.0,462.5808,462.6003,462.2873,462.346,3307.0
2024-01-16 13:00:00,472.63,473.33,472.52,472.52,2208.0,462.3362,463.021,462.2286,462.2286,2208.0
2024-01-16 13:10:00,472.51,473.16,472.51,473.12,2970.0,462.2188,462.8547,462.2188,462.8155,2970.0
2024-01-16 13:20:00,473.08,473.53,472.8,473.53,606.0,462.7764,463.2166,462.5025,463.2166,606.0
2024-01-16 13:30:00,473.61,473.76,472.99,473.28,3026.0,463.2949,463.4416,462.6884,462.972,3026.0
2024-01-16 13:40:00,473.1,473.1,472.51,472.6,1768.0,462.796,462.796,462.2188,462.3069,1768.0
2024-01-16 13:50:00,472.51,472.75,472.46,472.75,5000.0,462.2188,462.4536,462.1699,462.4536,5000.0
2024-01-16 14:00:00,472.81,472.81,471.87,471.87,3884.0,462.5123,462.5123,461.5928,461.5928,3884.0
2024-01-16 14:10:00,472.06,472.29,471.98,472.29,4479.0,461.7786,462.0036,461.7004,462.0036,4479.0
2024-01-16 14:20:00,472.12,472.51,472.01,472.25,2630.0,461.8373,462.2188,461.7297,461.9645,2630.0
2024-01-16 14:30:00,472.27,472.51,472.16,472.39,4480.0,461.984,462.2188,461.8764,462.1014,4480.0
2024-01-16 14:40:00,472.3,472.78,472.24,472.77,5945.0,462.0134,462.4829,461.9547,462.4732,5945.0
2024-01-16 14:50:00,472.75,473.28,472.71,473.0,4155.0,462.4536,462.972,462.4145,462.6981,4155.0
2024-01-16 15:00:00,473.08,473.11,472.8,473.04,2037.0,462.7764,462.8058,462.5025,462.7373,2037.0
2024-01-16 15:10:00,472.89,472.93,472.52,472.76,5155.0,462.5905,462.6297,462.2286,462.4634,5155.0
2024-01-16 15:20:00,472.55,472.77,472.5,472.69,4526.0,462.2579,462.4732,462.209,462.3949,4526.0
2024-01-16 15:30:00,472.71,472.71,472.29,472.53,8255.0,462.4145,462.4145,462.0036,462.2384,8255.0
2024-01-16 15:40:00,472.54,472.57,471.96,471.96,11094.0,462.2482,462.2775,461.6808,461.6808,11094.0
2024-01-16 15:50:00,471.88,473.5,471.75,473.29,39796.0,461.6025,463.1873,461.4754,462.9818,39796.0
2024-01-17 09:30:00,475.97,480.67,475.83,479.64,31076.0,465.6035,470.2011,465.4665,469.1935,31076.0
2024-01-17 09:40:00,479.34,481.83,478.95,480.93,15800.0,468.9001,471.3358,468.5186,470.4554,15800.0
2024-01-17 09:50:00,480.19,483.36,480.08,483.27,8643.0,469.7315,472.8325,469.6239,472.7445,8643.0
2024-01-17 10:00:00,483.42,483.42,482.3,483.01,14570.0,472.8912,472.8912,471.7956,472.4901,14570.0
2024-01-17 10:10:00,483.03,483.08,481.53,481.91,8159.0,472.5097,472.5586,471.0424,471.4141,8159.0
2024-01-17 10:20:00,481.62,482.09,481.01,481.4,9052.0,471.1304,471.5902,470.5337,470.9152,9052.0
2024-01-17 10:30:00,481.4,481.93,481.39,481.86,4253.0,470.9152,471.4337,470.9054,471.3652,4253.0
2024-01-17 10:40:00,481.87,481.89,481.17,481.46,3537.0,471.375,471.3945,470.6902,470.9739,3537.0
2024-01-17 10:50:00,481.75,482.94,481.57,482.94,8455.0,471.2576,472.4217,471.0815,472.4217,8455.0
2024-01-17 11:00:00,482.92,482.92,481.51,482.27,11313.0,472.4021,472.4021,471.0228,471.7662,11313.0
2024-01-17 11:10:00,482.09,482.47,481.31,481.49,29901.0,471.5902,471.9619,470.8272,471.0032,29901.0
2024-01-17 11:20:00,481.48,481.64,480.87,481.04,11871.0,470.9935,471.15,470.3967,470.563,11871.0
2024-01-17 11:30:00,480.87,481.61,479.95,481.44,12007.0,470.3967,471.1206,469.4968,470.9543,12007.0
2024-01-17 11:40:00,481.61,482.16,481.36,481.36,5695.0,471.1206,471.6586,470.8761,470.8761,5695.0
2024-01-17 11:50:00,481.77,481.98,480.73,480.9,4551.0,471.2771,471.4826,470.2598,470.4261,4551.0
2024-01-17 12:00:00,480.94,481.04,480.0,480.0,7655.0,470.4652,470.563,469.5457,469.5457,7655.0
2024-01-17 12:10:00,480.01,480.6,480.01,480.5,2505.0,469.5555,470.1326,469.5555,470.0348,2505.0
2024-01-17 12:20:00,480.59,480.59,479.85,480.17,5239.0,470.1228,470.1228,469.399,469.712,5239.0
2024-01-17 12:30:00,480.15,480.15,479.69,480.02,2926.0,469.6924,469.6924,469.2424,469.5653,2926.0
2024-01-17 12:40:00,479.88,480.63,479.79,480.63,21366.0,469.4283,470.162,469.3403,470.162,21366.0
2024-01-17 12:50:00,480.68,480.71,480.05,480.05,5242.0,470.2109,470.2402,469.5946,469.5946,5242.0
2024-01-17 13:00:00,480.15,480.51,480.15,480.43,1650.0,469.6924,470.0446,469.6924,469.9663,1650.0
2024-01-17 13:10:00,480.28,480.5,479.86,480.47,3074.0,469.8196,470.0348,469.4087,470.0055,3074.0
2024-01-17 13:20:00,480.43,480.64,480.25,480.3,5611.0,469.9663,470.1717,469.7902,469.8392,5611.0
2024-01-17 13:30:00,480.31,480.4,479.69,479.78,8368.0,469.8489,469.937,469.2424,469.3305,8368.0
2024-01-17 13:40:00,479.7,479.77,478.85,479.01,7057.0,469.2522,469.3207,468.4207,468.5772,7057.0
2024-01-17 13:50:00,478.96,479.53,478.94,479.53,7715.0,468.5283,469.0859,468.5088,469.0859,7715.0
2024-01-17 14:00:00,479.62,480.06,479.58,479.71,6963.0,469.174,469.6044,469.1348,469.262,6963.0
2024-01-17 14:10:00,479.71,480.23,479.68,479.68,7017.0,469.262,469.7707,469.2327,469.2327,7017.0
2024-01-17 14:20:00,479.64,479.64,478.67,479.07,7575.0,469.1935,469.1935,468.2447,468.6359,7575.0
2024-01-17 14:30:00,478.95,478.95,478.41,478.41,7345.0,468.5186,468.5186,467.9903,467.9903,7345.0
2024-01-17 14:40:00,478.34,478.7,478.3,478.58,7443.0,467.9218,468.274,467.8827,468.1566,7443.0
2024-01-17 14:50:00,478.51,479.17,478.4,479.04,8602.0,468.0881,468.7338,467.9805,468.6066,8602.0
2024-01-17 15:00:00,478.92,478.97,477.39,477.8,9689.0,468.4892,468.5381,466.9925,467.3936,9689.0
2024-01-17 15:10:00,477.8,477.8,477.02,477.11,10151.0,467.3936,467.3936,466.6306,466.7186,10151.0
2024-01-17 15:20:00,477.11,477.22,476.64,476.98,11756.0,466.7186,466.8262,466.2589,466.5915,11756.0
2024-01-17 15:30:00,476.98,476.98,475.99,476.39,15619.0,466.5915,466.5915,465.623,466.0143,15619.0
2024-01-17 15:40:00,476.53,476.81,475.52,475.75,13908.0,466.1513,466.4252,465.1633,465.3883,13908.0
2024-01-17 15:50:00,475.85,476.42,475.27,476.15,104951.0,465.4861,466.0437,464.9187,465.7795,104951.0
2024-01-18 09:30:00,454.68,456.63,449.2,452.87,139089.0,444.7772,446.6847,439.4165,443.0066,139089.0
2024-01-18 09:40:00,452.08,453.39,449.02,453.26,56340.0,442.2338,443.5152,439.2404,443.3881,56340.0
2024-01-18 09:50:00,452.86,455.1,452.55,454.38,52116.0,442.9968,445.188,442.6935,444.4837,52116.0
2024-01-18 10:00:00,454.44,456.98,453.5,454.79,38351.0,444.5424,447.0271,443.6229,444.8848,38351.0
2024-01-18 10:10:00,454.61,457.93,454.48,457.16,23068.0,444.7087,447.9564,444.5815,447.2031,23068.0
2024-01-18 10:20:00,457.32,459.74,456.99,459.22,29960.0,447.3597,449.7269,447.0368,449.2183,29960.0
2024-01-18 10:30:00,459.01,462.51,458.21,462.3,133372.0,449.0128,452.4366,448.2303,452.2312,133372.0
2024-01-18 10:40:00,462.3,462.88,461.06,462.5,50304.0,452.2312,452.7986,451.0182,452.4268,50304.0
2024-01-18 10:50:00,462.28,463.0,459.47,461.65,48399.0,452.2116,452.9159,449.4628,451.5953,48399.0
2024-01-18 11:00:00,461.25,462.07,460.87,460.87,11736.0,451.2041,452.0062,450.8323,450.8323,11736.0
2024-01-18 11:10:00,460.93,461.46,459.96,460.83,45206.0,450.891,451.4095,449.9422,450.7932,45206.0
2024-01-18 11:20:00,460.55,461.15,459.54,459.73,20380.0,450.5193,451.1062,449.5313,449.7172,20380.0
2024-01-18 11:30:00,459.75,459.83,458.83,458.97,37156.0,449.7367,449.815,448.8368,448.9737,37156.0
2024-01-18 11:40:00,459.14,459.24,457.62,457.81,8232.0,449.14,449.2378,447.6531,447.839,8232.0
2024-01-18 11:50:00,457.49,458.42,457.49,458.29,11864.0,447.526,448.4357,447.526,448.3085,11864.0
2024-01-18 12:00:00,458.04,458.28,456.86,457.05,21833.0,448.064,448.2987,446.9097,447.0955,21833.0
2024-01-18 12:10:00,457.05,457.56,456.78,457.2,20531.0,447.0955,447.5944,446.8314,447.2423,20531.0
2024-01-18 12:20:00,457.25,457.54,456.9,457.34,21417.0,447.2912,447.5749,446.9488,447.3792,21417.0
2024-01-18 12:30:00,457.16,457.79,456.78,457.42,14719.0,447.2031,447.8194,446.8314,447.4575,14719.0
2024-01-18 12:40:00,457.37,457.75,457.0,457.14,13759.0,447.4086,447.7803,447.0466,447.1836,13759.0
2024-01-18 12:50:00,457.21,457.6,456.98,457.59,17410.0,447.252,447.6336,447.0271,447.6238,17410.0
2024-01-18 13:00:00,457.75,459.32,457.51,458.89,21488.0,447.7803,449.3161,447.5455,448.8955,21488.0
2024-01-18 13:10:00,459.09,459.7,459.0,459.08,24036.0,449.0911,449.6878,449.0031,449.0813,24036.0
2024-01-18 13:20:00,459.1,459.21,458.87,459.14,10641.0,449.1009,449.2085,448.8759,449.14,10641.0
2024-01-18 13:30:00,459.2,461.28,459.16,461.22,26322.0,449.1987,451.2334,449.1596,451.1747,26322.0
2024-01-18 13:40:00,461.32,461.43,460.54,460.74,9105.0,451.2725,451.3801,450.5095,450.7052,9105.0
2024-01-18 13:50:00,460.87,461.8,460.86,461.24,19260.0,450.8323,451.7421,450.8226,451.1943,19260.0
2024-01-18 14:00:00,461.33,461.8,461.3,461.8,7888.0,451.2823,451.7421,451.253,451.7421,7888.0
2024-01-18 14:10:00,461.72,461.88,461.44,461.72,19825.0,451.6638,451.8203,451.3899,451.6638,19825.0
2024-01-18 14:20:00,461.72,463.85,461.61,463.85,10992.0,451.6638,453.7474,451.5562,453.7474,10992.0
2024-01-18 14:30:00,463.85,464.84,463.77,464.53,13999.0,453.7474,454.7159,453.6692,454.4126,13999.0
2024-01-18 14:40:00,464.42,464.92,463.35,463.69,13740.0,454.305,454.7941,453.2583,453.5909,13740.0
2024-01-18 14:50:00,463.77,464.32,463.11,463.27,30116.0,453.6692,454.2072,453.0235,453.1801,30116.0
2024-01-18 15:00:00,463.3,466.85,463.3,466.85,11326.0,453.2094,456.6821,453.2094,456.6821,11326.0
2024-01-18 15:10:00,466.91,467.4,466.42,466.73,50525.0,456.7408,457.2201,456.2615,456.5647,50525.0
2024-01-18 15:20:00,466.77,468.34,466.76,468.34,7834.0,456.6038,458.1396,456.5941,458.1396,7834.0
2024-01-18 15:30:00,468.33,468.78,468.06,468.21,13366.0,458.1299,458.5701,457.8657,458.0125,13366.0
2024-01-18 15:40:00,468.19,469.12,468.19,469.04,24969.0,457.9929,458.9027,457.9929,458.8244,24969.0
2024-01-18 15:50:00,468.96,470.34,468.88,469.46,69824.0,458.7461,460.0961,458.6679,459.2352,69824.0
2024-01-19 09:30:00,470.77,470.77,463.82,467.11,113729.0,460.5167,460.5167,453.7181,456.9364,113729.0
2024-01-19 09:40:00,467.12,467.7,464.14,465.66,14763.0,456.9462,457.5136,454.0311,455.518,14763.0
2024-01-19 09:50:00,465.67,467.79,465.38,467.78,19818.0,455.5278,457.6016,455.2441,457.5918,19818.0
2024-01-19 10:00:00,467.43,468.57,467.36,467.85,24299.0,457.2495,458.3646,457.181,457.6603,24299.0
2024-01-19 10:10:00,467.84,469.15,467.35,469.11,20526.0,457.6505,458.932,457.1712,458.8929,20526.0
2024-01-19 10:20:00,469.06,469.8,468.68,469.35,12605.0,458.844,459.5678,458.4722,459.1276,12605.0
2024-01-19 10:30:00,469.28,469.28,468.44,469.0,12221.0,459.0592,459.0592,458.2375,458.7853,12221.0
2024-01-19 10:40:00,468.87,469.62,468.62,469.45,12483.0,458.6581,459.3918,458.4135,459.2255,12483.0
2024-01-19 10:50:00,469.5,470.14,468.36,468.9,18355.0,459.2744,459.9004,458.1592,458.6874,18355.0
2024-01-19 11:00:00,468.83,468.84,467.72,467.74,17014.0,458.619,458.6288,457.5331,457.5527,17014.0
2024-01-19 11:10:00,467.88,468.31,467.0,467.34,25657.0,457.6897,458.1103,456.8288,457.1614,25657.0
2024-01-19 11:20:00,467.36,467.83,467.36,467.39,16856.0,457.181,457.6407,457.181,457.2103,16856.0
2024-01-19 11:30:00,467.46,468.07,467.3,467.97,18339.0,457.2788,457.8755,457.1223,457.7777,18339.0
2024-01-19 11:40:00,467.97,468.14,467.45,467.59,6746.0,457.7777,457.944,457.269,457.406,6746.0
2024-01-19 11:50:00,467.56,467.56,466.85,466.95,12070.0,457.3766,457.3766,456.6821,456.7799,12070.0
2024-01-19 12:00:00,466.93,467.61,466.85,467.28,10155.0,456.7603,457.4255,456.6821,457.1027,10155.0
2024-01-19 12:10:00,467.25,467.84,467.03,467.76,5443.0,457.0734,457.6505,456.8582,457.5723,5443.0
2024-01-19 12:20:00,467.92,468.39,467.92,468.14,4886.0,457.7288,458.1886,457.7288,457.944,4886.0
2024-01-19 12:30:00,468.03,468.45,467.22,467.22,12331.0,457.8364,458.2472,457.044,457.044,12331.0
2024-01-19 12:40:00,467.03,467.5,466.71,467.42,9210.0,456.8582,457.3179,456.5451,457.2397,9210.0
2024-01-19 12:50:00,467.46,467.95,467.38,467.95,8935.0,457.2788,457.7581,457.2005,457.7581,8935.0
2024-01-19 13:00:00,468.0,468.53,467.66,468.32,7323.0,457.807,458.3255,457.4745,458.1201,7323.0
2024-01-19 13:10:00,468.36,468.49,468.02,468.19,10285.0,458.1592,458.2864,457.8266,457.9929,10285.0
2024-01-19 13:20:00,468.15,468.42,468.11,468.18,6552.0,457.9538,458.2179,457.9146,457.9831,6552.0
2024-01-19 13:30:00,468.39,468.57,468.07,468.37,7503.0,458.1886,458.3646,457.8755,458.169,7503.0
2024-01-19 13:40:00,468.51,468.82,468.43,468.72,7733.0,458.3059,458.6092,458.2277,458.5114,7733.0
2024-01-19 13:50:00,468.52,468.67,467.45,467.71,11982.0,458.3157,458.4625,457.269,457.5234,11982.0
2024-01-19 14:00:00,467.77,467.77,466.04,466.11,13619.0,457.5821,457.5821,455.8897,455.9582,13619.0
2024-01-19 14:10:00,466.2,466.75,465.97,465.97,8602.0,456.0462,456.5843,455.8213,455.8213,8602.0
2024-01-19 14:20:00,466.13,466.2,465.45,465.46,9143.0,455.9778,456.0462,455.3126,455.3224,9143.0
2024-01-19 14:30:00,465.46,465.55,464.92,465.45,8650.0,455.3224,455.4104,454.7941,455.3126,8650.0
2024-01-19 14:40:00,465.37,465.87,465.14,465.4,9130.0,455.2343,455.7234,455.0093,455.2637,9130.0
2024-01-19 14:50:00,465.36,465.47,465.15,465.42,11205.0,455.2245,455.3321,455.0191,455.2832,11205.0
2024-01-19 15:00:00,465.38,465.45,464.31,464.31,24092.0,455.2441,455.3126,454.1974,454.1974,24092.0
2024-01-19 15:10:00,464.24,464.84,463.92,464.73,13076.0,454.1289,454.7159,453.8159,454.6083,13076.0
2024-01-19 15:20:00,464.69,464.76,463.91,464.69,17388.0,454.5691,454.6376,453.8061,454.5691,17388.0
2024-01-19 15:30:00,464.64,464.71,464.38,464.39,13713.0,454.5202,454.5887,454.2659,454.2757,13713.0
2024-01-19 15:40:00,464.31,464.55,463.52,463.67,25335.0,454.1974,454.4322,453.4246,453.5714,25335.0
2024-01-19 15:50:00,463.77,464.92,463.77,464.65,119353.0,453.6692,454.7941,453.6692,454.53,119353.0
2024-01-22 09:30:00,466.21,467.41,464.84,466.25,34042.0,456.056,457.2299,454.7159,456.0952,34042.0
2024-01-22 09:40:00,466.99,468.83,466.43,466.51,12627.0,456.819,458.619,456.2712,456.3495,12627.0
2024-01-22 09:50:00,466.26,466.85,465.01,466.59,23271.0,456.1049,456.6821,454.8822,456.4278,23271.0
2024-01-22 10:00:00,466.92,470.19,466.45,468.65,19594.0,456.7506,459.9493,456.2908,458.4429,19594.0
2024-01-22 10:10:00,468.88,469.21,467.8,469.14,9360.0,458.6679,458.9907,457.6114,458.9222,9360.0
2024-01-22 10:20:00,469.23,469.62,468.43,468.79,15850.0,459.0103,459.3918,458.2277,458.5798,15850.0
2024-01-22 10:30:00,468.8,469.22,468.1,468.1,19814.0,458.5896,459.0005,457.9049,457.9049,19814.0
2024-01-22 10:40:00,468.23,470.43,468.13,470.17,15100.0,458.032,460.1841,457.9342,459.9298,15100.0
2024-01-22 10:50:00,471.0,471.16,469.56,470.08,25614.0,460.7417,460.8982,459.3331,459.8417,25614.0
2024-01-22 11:00:00,470.03,470.03,468.78,469.71,6905.0,459.7928,459.7928,458.5701,459.4798,6905.0
2024-01-22 11:10:00,469.56,470.8,469.56,470.37,10404.0,459.3331,460.5461,459.3331,460.1254,10404.0
2024-01-22 11:20:00,470.3,470.68,469.85,470.47,39242.0,460.057,460.4287,459.6168,460.2232,39242.0
2024-01-22 11:30:00,470.42,470.51,468.7,469.12,46160.0,460.1743,460.2624,458.4918,458.9027,46160.0
2024-01-22 11:40:00,469.11,469.3,468.33,469.05,6155.0,458.8929,459.0787,458.1299,458.8342,6155.0
2024-01-22 11:50:00,469.05,469.75,468.98,469.7,9581.0,458.8342,459.5189,458.7657,459.47,9581.0
2024-01-22 12:00:00,469.9,470.77,469.9,470.67,7151.0,459.6657,460.5167,459.6657,460.4189,7151.0
2024-01-22 12:10:00,470.88,471.82,470.88,471.65,8991.0,460.6243,461.5438,460.6243,461.3775,8991.0
2024-01-22 12:20:00,471.79,471.79,471.0,471.0,21688.0,461.5145,461.5145,460.7417,460.7417,21688.0
2024-01-22 12:30:00,471.12,471.49,470.98,471.39,3098.0,460.8591,461.221,460.7221,461.1232,3098.0
2024-01-22 12:40:00,471.45,472.62,471.4,472.08,7721.0,461.1819,462.3264,461.133,461.7982,7721.0
2024-01-22 12:50:00,471.92,472.0,470.88,471.53,8732.0,461.6417,461.7199,460.6243,461.2602,8732.0
2024-01-22 13:00:00,471.37,471.72,471.07,471.6,8456.0,461.1036,461.446,460.8102,461.3286,8456.0
2024-01-22 13:10:00,471.67,472.68,471.67,472.34,5869.0,461.3971,462.3851,461.3971,462.0525,5869.0
2024-01-22 13:20:00,472.67,473.06,471.52,471.99,13484.0,462.3753,462.7568,461.2504,461.7101,13484.0
2024-01-22 13:30:00,472.03,473.49,472.03,472.87,4215.0,461.7493,463.1775,461.7493,462.571,4215.0
2024-01-22 13:40:00,473.0,473.21,472.15,473.15,5188.0,462.6981,462.9036,461.8667,462.8449,5188.0
2024-01-22 13:50:00,473.23,473.54,472.85,473.54,16725.0,462.9231,463.2264,462.5514,463.2264,16725.0
2024-01-22 14:00:00,473.54,473.8,472.98,473.02,23968.0,463.2264,463.4807,462.6786,462.7177,23968.0
2024-01-22 14:10:00,473.07,473.48,472.82,473.34,9720.0,462.7666,463.1677,462.5221,463.0307,9720.0
2024-01-22 14:20:00,473.32,473.89,472.88,473.62,29607.0,463.0112,463.5688,462.5808,463.3046,29607.0
2024-01-22 14:30:00,473.78,474.6,473.73,474.01,15417.0,463.4612,464.2633,463.4122,463.6861,15417.0
2024-01-22 14:40:00,474.0,474.22,472.99,472.99,11892.0,463.6764,463.8916,462.6884,462.6884,11892.0
2024-01-22 14:50:00,473.07,473.46,473.01,473.32,7356.0,462.7666,463.1481,462.7079,463.0112,7356.0
2024-01-22 15:00:00,473.33,473.76,472.92,473.23,23032.0,463.021,463.4416,462.6199,462.9231,23032.0
2024-01-22 15:10:00,473.14,473.65,473.02,473.06,14771.0,462.8351,463.334,462.7177,462.7568,14771.0
2024-01-22 15:20:00,473.13,474.02,472.98,473.19,19355.0,462.8253,463.6959,462.6786,462.884,19355.0
2024-01-22 15:30:00,473.19,473.7,472.77,472.77,23242.0,462.884,463.3829,462.4732,462.4732,23242.0
2024-01-22 15:40:00,472.83,473.09,472.31,472.31,41441.0,462.5318,462.7862,462.0232,462.0232,41441.0
2024-01-22 15:50:00,472.31,473.0,471.42,471.7,171013.0,462.0232,462.6981,461.1526,461.4265,171013.0
2024-01-23 09:30:00,470.25,474.25,470.25,472.91,19508.0,460.008,463.9209,460.008,462.6101,19508.0
2024-01-23 09:40:00,472.23,475.35,472.23,475.35,2995.0,461.9449,464.997,461.9449,464.997,2995.0
2024-01-23 09:50:00,475.23,476.04,473.8,474.7,19939.0,464.8796,465.6719,463.4807,464.3611,19939.0
2024-01-23 10:00:00,474.9,475.95,474.53,475.29,11143.0,464.5568,465.5839,464.1948,464.9383,11143.0
2024-01-23 10:10:00,475.53,475.75,474.96,475.52,10966.0,465.173,465.3883,464.6155,465.1633,10966.0
2024-01-23 10:20:00,475.76,477.2,475.76,476.7,6962.0,465.398,466.8067,465.398,466.3176,6962.0
2024-01-23 10:30:00,476.61,476.99,474.91,474.91,8749.0,466.2295,466.6012,464.5665,464.5665,8749.0
2024-01-23 10:40:00,474.97,475.01,473.96,473.97,9246.0,464.6252,464.6644,463.6372,463.647,9246.0
2024-01-23 10:50:00,474.15,475.21,474.15,474.54,16331.0,463.8231,464.86,463.8231,464.2046,16331.0
2024-01-23 11:00:00,474.56,475.12,472.82,473.14,14867.0,464.2242,464.772,462.5221,462.8351,14867.0
2024-01-23 11:10:00,473.19,473.56,472.9,473.25,30859.0,462.884,463.2459,462.6003,462.9427,30859.0
2024-01-23 11:20:00,473.31,473.43,472.41,472.53,7982.0,463.0014,463.1188,462.121,462.2384,7982.0
2024-01-23 11:30:00,472.6,473.13,472.27,472.46,4384.0,462.3069,462.8253,461.984,462.1699,4384.0
2024-01-23 11:40:00,472.5,473.29,472.49,472.96,10517.0,462.209,462.9818,462.1993,462.659,10517.0
2024-01-23 11:50:00,472.96,473.23,470.88,471.31,11994.0,462.659,462.9231,460.6243,461.045,11994.0
2024-01-23 12:00:00,471.18,472.18,471.18,471.83,11150.0,460.9178,461.896,460.9178,461.5536,11150.0
2024-01-23 12:10:00,471.89,472.47,471.52,472.16,16492.0,461.6123,462.1797,461.2504,461.8764,16492.0
2024-01-23 12:20:00,472.07,472.3,471.58,471.86,5224.0,461.7884,462.0134,461.3091,461.583,5224.0
2024-01-23 12:30:00,471.78,472.22,471.78,472.13,5243.0,461.5047,461.9351,461.5047,461.8471,5243.0
2024-01-23 12:40:00,471.83,472.14,471.71,471.94,3342.0,461.5536,461.8569,461.4362,461.6612,3342.0
2024-01-23 12:50:00,471.94,472.19,471.66,471.8,6174.0,461.6612,461.9058,461.3873,461.5243,6174.0
2024-01-23 13:00:00,471.8,471.8,471.03,471.06,7806.0,461.5243,461.5243,460.7711,460.8004,7806.0
2024-01-23 13:10:00,471.06,471.13,470.58,471.08,6012.0,460.8004,460.8689,460.3309,460.82,6012.0
2024-01-23 13:20:00,471.06,471.09,470.77,470.9,3537.0,460.8004,460.8297,460.5167,460.6439,3537.0
2024-01-23 13:30:00,470.91,471.45,470.69,471.45,12883.0,460.6537,461.1819,460.4385,461.1819,12883.0
2024-01-23 13:40:00,471.35,472.4,471.33,472.15,11904.0,461.0841,462.1112,461.0645,461.8667,11904.0
2024-01-23 13:50:00,472.2,472.47,471.74,472.4,15787.0,461.9156,462.1797,461.4656,462.1112,15787.0
2024-01-23 14:00:00,472.44,473.94,472.25,473.94,51310.0,462.1503,463.6177,461.9645,463.6177,51310.0
2024-01-23 14:10:00,473.79,474.06,473.3,473.95,17628.0,463.4709,463.7351,462.9916,463.6275,17628.0
2024-01-23 14:20:00,474.06,474.18,473.3,473.3,9537.0,463.7351,463.8524,462.9916,462.9916,9537.0
2024-01-23 14:30:00,473.44,473.87,473.43,473.8,13289.0,463.1286,463.5492,463.1188,463.4807,13289.0
2024-01-23 14:40:00,473.8,473.89,473.39,473.4,12056.0,463.4807,463.5688,463.0797,463.0894,12056.0
2024-01-23 14:50:00,473.46,474.14,473.35,474.13,22726.0,463.1481,463.8133,463.0405,463.8035,22726.0
2024-01-23 15:00:00,474.12,474.12,473.55,473.65,8890.0,463.7938,463.7938,463.2362,463.334,8890.0
2024-01-23 15:10:00,473.81,473.96,473.15,473.39,60809.0,463.4905,463.6372,462.8449,463.0797,60809.0
2024-01-23 15:20:00,473.31,474.4,473.31,473.74,26176.0,463.0014,464.0677,463.0014,463.422,26176.0
2024-01-23 15:30:00,473.81,473.89,473.0,473.13,17634.0,463.4905,463.5688,462.6981,462.8253,17634.0
2024-01-23 15:40:00,473.04,473.13,472.29,472.41,30351.0,462.7373,462.8253,462.0036,462.121,30351.0
2024-01-23 15:50:00,472.47,473.24,470.66,472.04,161890.0,462.1797,462.9329,460.4091,461.7591,161890.0
2024-01-24 09:30:00,489.5,496.99,486.0,492.31,113661.0,478.8388,486.1656,475.415,481.5876,113661.0
2024-01-24 09:40:00,492.42,492.42,485.88,489.12,52853.0,481.6952,481.6952,475.2976,478.4671,52853.0
2024-01-24 09:50:00,488.82,490.0,486.82,489.14,63499.0,478.1736,479.3279,476.2171,478.4866,63499.0
2024-01-24 10:00:00,488.83,489.81,486.74,486.96,61721.0,478.1834,479.142,476.1389,476.3541,61721.0
2024-01-24 10:10:00,486.77,487.3,483.6,487.29,32169.0,476.1682,476.6867,473.0673,476.6769,32169.0
2024-01-24 10:20:00,487.74,489.5,487.12,488.56,50462.0,477.1171,478.8388,476.5106,477.9193,50462.0
2024-01-24 10:30:00,488.77,489.44,487.01,487.3,25964.0,478.1247,478.7801,476.403,476.6867,25964.0
2024-01-24 10:40:00,487.17,488.43,486.71,488.13,17404.0,476.5595,477.7921,476.1095,477.4986,17404.0
2024-01-24 10:50:00,488.26,488.34,485.23,485.25,13977.0,477.6258,477.704,474.6618,474.6813,13977.0
2024-01-24 11:00:00,485.22,485.98,484.48,484.54,29960.0,474.652,475.3954,473.9281,473.9868,29960.0
2024-01-24 11:10:00,484.78,484.93,483.85,484.49,27500.0,474.2216,474.3683,473.3118,473.9379,27500.0
2024-01-24 11:20:00,484.41,485.75,484.4,484.66,33238.0,473.8596,475.1705,473.8499,474.1042,33238.0
2024-01-24 11:30:00,484.6,484.7,482.4,482.62,42065.0,474.0455,474.1433,471.8934,472.1086,42065.0
2024-01-24 11:40:00,482.44,482.47,480.79,481.5,19458.0,471.9325,471.9619,470.3185,471.013,19458.0
2024-01-24 11:50:00,481.35,481.55,479.87,480.0,21406.0,470.8663,471.0619,469.4185,469.5457,21406.0
2024-01-24 12:00:00,479.9,480.29,477.65,478.21,26472.0,469.4479,469.8294,467.2469,467.7947,26472.0
2024-01-24 12:10:00,478.28,479.62,476.53,479.46,47542.0,467.8631,469.174,466.1513,469.0174,47542.0
2024-01-24 12:20:00,479.45,480.03,477.83,479.93,29567.0,469.0077,469.575,467.4229,469.4772,29567.0
2024-01-24 12:30:00,479.95,480.16,478.22,478.26,15425.0,469.4968,469.7022,467.8045,467.8436,15425.0
2024-01-24 12:40:00,478.5,479.03,478.04,478.48,13139.0,468.0784,468.5968,467.6284,468.0588,13139.0
2024-01-24 12:50:00,478.73,478.92,478.21,478.52,16923.0,468.3033,468.4892,467.7947,468.0979,16923.0
2024-01-24 13:00:00,478.5,478.74,478.13,478.24,8360.0,468.0784,468.3131,467.7164,467.824,8360.0
2024-01-24 13:10:00,478.19,478.86,477.88,478.03,17015.0,467.7751,468.4305,467.4719,467.6186,17015.0
2024-01-24 13:20:00,478.11,478.29,477.43,477.85,6712.0,467.6969,467.8729,467.0317,467.4425,6712.0
2024-01-24 13:30:00,477.87,478.23,477.65,477.9,11824.0,467.4621,467.8142,467.2469,467.4914,11824.0
2024-01-24 13:40:00,477.79,479.11,477.79,478.43,30840.0,467.3838,468.6751,467.3838,468.0099,30840.0
2024-01-24 13:50:00,478.39,478.96,477.86,478.55,10186.0,467.9708,468.5283,467.4523,468.1273,10186.0
2024-01-24 14:00:00,478.65,478.89,477.8,478.13,14921.0,468.2251,468.4599,467.3936,467.7164,14921.0
2024-01-24 14:10:00,478.31,478.51,478.0,478.46,8829.0,467.8925,468.0881,467.5892,468.0392,8829.0
2024-01-24 14:20:00,478.46,478.86,477.48,477.48,12914.0,468.0392,468.4305,467.0806,467.0806,12914.0
2024-01-24 14:30:00,477.58,477.86,476.0,476.0,14359.0,467.1784,467.4523,465.6328,465.6328,14359.0
2024-01-24 14:40:00,476.3,476.89,476.14,476.86,13384.0,465.9263,466.5034,465.7698,466.4741,13384.0
2024-01-24 14:50:00,476.78,477.73,476.63,477.73,12691.0,466.3958,467.3251,466.2491,467.3251,12691.0
2024-01-24 15:00:00,477.73,477.83,476.73,476.77,13249.0,467.3251,467.4229,466.3469,466.386,13249.0
2024-01-24 15:10:00,476.49,476.72,476.14,476.31,24420.0,466.1121,466.3371,465.7698,465.9361,24420.0
2024-01-24 15:20:00,476.47,476.88,476.11,476.56,18707.0,466.0926,466.4936,465.7404,466.1806,18707.0
2024-01-24 15:30:00,476.61,477.65,476.53,477.46,27775.0,466.2295,467.2469,466.1513,467.061,27775.0
2024-01-24 15:40:00,477.52,477.57,475.83,475.88,51402.0,467.1197,467.1686,465.4665,465.5154,51402.0
2024-01-24 15:50:00,475.88,476.15,473.11,473.72,210795.0,465.5154,465.7795,462.8058,463.4025,210795.0
2024-01-25 09:30:00,471.81,474.9,468.6,473.86,76432.0,461.5341,464.5568,458.394,463.5394,76432.0
2024-01-25 09:40:00,473.1,474.32,469.08,472.16,49379.0,462.796,463.9894,458.8635,461.8764,49379.0
2024-01-25 09:50:00,472.0,472.45,470.14,471.98,42456.0,461.7199,462.1601,459.9004,461.7004,42456.0
2024-01-25 10:00:00,471.99,472.04,466.95,469.0,21084.0,461.7101,461.7591,456.7799,458.7853,21084.0
2024-01-25 10:10:00,469.04,471.32,466.33,466.48,20693.0,458.8244,461.0547,456.1734,456.3202,20693.0
2024-01-25 10:20:00,466.47,467.08,465.41,466.56,23374.0,456.3104,456.9071,455.2735,456.3984,23374.0
2024-01-25 10:30:00,466.79,467.12,463.48,466.69,43513.0,456.6234,456.9462,453.3855,456.5256,43513.0
2024-01-25 10:40:00,466.89,468.3,464.57,464.78,34118.0,456.7212,458.1005,454.4518,454.6572,34118.0
2024-01-25 10:50:00,464.71,466.27,462.88,463.83,22675.0,454.5887,456.1147,452.7986,453.7279,22675.0
2024-01-25 11:00:00,463.84,464.18,461.47,463.97,18358.0,453.7376,454.0702,451.4193,453.8648,18358.0
2024-01-25 11:10:00,464.0,466.06,463.75,465.67,22335.0,453.8942,455.9093,453.6496,455.5278,22335.0
2024-01-25 11:20:00,465.63,468.03,465.34,467.49,17495.0,455.4887,457.8364,455.205,457.3082,17495.0
2024-01-25 11:30:00,467.5,469.03,467.04,468.74,18017.0,457.3179,458.8146,456.868,458.5309,18017.0
2024-01-25 11:40:00,468.75,469.47,468.1,468.88,20406.0,458.5407,459.245,457.9049,458.6679,20406.0
2024-01-25 11:50:00,469.04,471.01,468.8,470.9,25109.0,458.8244,460.7515,458.5896,460.6439,25109.0
2024-01-25 12:00:00,471.0,471.72,470.18,470.81,35391.0,460.7417,461.446,459.9396,460.5558,35391.0
2024-01-25 12:10:00,470.86,471.28,467.12,467.75,42173.0,460.6048,461.0156,456.9462,457.5625,42173.0
2024-01-25 12:20:00,467.8,468.25,467.24,467.86,17265.0,457.6114,458.0516,457.0636,457.6701,17265.0
2024-01-25 12:30:00,467.84,469.15,467.83,469.15,12505.0,457.6505,458.932,457.6407,458.932,12505.0
2024-01-25 12:40:00,469.15,469.43,468.74,468.81,25039.0,458.932,459.2059,458.5309,458.5994,25039.0
2024-01-25 12:50:00,468.84,470.83,468.82,470.74,27132.0,458.6288,460.5754,458.6092,460.4874,27132.0
2024-01-25 13:00:00,470.74,472.49,470.74,472.32,29955.0,460.4874,462.1993,460.4874,462.033,29955.0
2024-01-25 13:10:00,472.29,473.92,472.17,472.46,41158.0,462.0036,463.5981,461.8862,462.1699,41158.0
2024-01-25 13:20:00,472.27,473.6,471.7,472.97,21987.0,461.984,463.2851,461.4265,462.6688,21987.0
2024-01-25 13:30:00,472.98,473.71,472.94,473.71,12784.0,462.6786,463.3927,462.6395,463.3927,12784.0
2024-01-25 13:40:00,473.59,474.05,471.84,472.17,10208.0,463.2753,463.7253,461.5634,461.8862,10208.0
2024-01-25 13:50:00,472.39,474.22,472.15,474.07,23031.0,462.1014,463.8916,461.8667,463.7448,23031.0
2024-01-25 14:00:00,474.08,474.42,473.16,473.72,11687.0,463.7546,464.0872,462.8547,463.4025,11687.0
2024-01-25 14:10:00,473.72,474.32,472.91,473.74,10445.0,463.4025,463.9894,462.6101,463.422,10445.0
2024-01-25 14:20:00,473.63,474.66,473.62,474.53,6562.0,463.3144,464.322,463.3046,464.1948,6562.0
2024-01-25 14:30:00,474.6,474.9,474.26,474.64,9915.0,464.2633,464.5568,463.9307,464.3024,9915.0
2024-01-25 14:40:00,474.72,474.72,473.87,474.45,7823.0,464.3807,464.3807,463.5492,464.1166,7823.0
2024-01-25 14:50:00,474.36,475.83,474.36,475.52,12095.0,464.0285,465.4665,464.0285,465.1633,12095.0
2024-01-25 15:00:00,475.67,477.03,475.59,476.75,23933.0,465.31,466.6404,465.2317,466.3665,23933.0
2024-01-25 15:10:00,476.67,477.75,476.15,477.04,43017.0,466.2882,467.3447,465.7795,466.6502,43017.0
2024-01-25 15:20:00,476.79,477.39,475.95,476.35,30241.0,466.4056,466.9925,465.5839,465.9752,30241.0
2024-01-25 15:30:00,476.4,478.0,476.29,477.7,20055.0,466.0241,467.5892,465.9165,467.2958,20055.0
2024-01-25 15:40:00,477.79,478.92,477.79,478.92,32472.0,467.3838,468.4892,467.3838,468.4892,32472.0
2024-01-25 15:50:00,478.92,480.69,478.85,480.67,129712.0,468.4892,470.2207,468.4207,470.2011,129712.0
2024-01-26 09:30:00,480.94,484.27,480.94,482.38,34258.0,470.4652,473.7227,470.4652,471.8739,34258.0
2024-01-26 09:40:00,482.47,483.74,481.73,483.69,16496.0,471.9619,473.2042,471.238,473.1553,16496.0
2024-01-26 09:50:00,483.51,484.37,482.42,482.77,24385.0,472.9792,473.8205,471.913,472.2554,24385.0
2024-01-26 10:00:00,482.61,484.08,481.4,483.96,43669.0,472.0988,473.5368,470.9152,473.4194,43669.0
2024-01-26 10:10:00,483.74,485.69,482.75,484.02,29829.0,473.2042,475.1118,472.2358,473.4781,29829.0
2024-01-26 10:20:00,483.66,485.42,482.19,482.25,23061.0,473.126,474.8476,471.688,471.7467,23061.0
2024-01-26 10:30:00,482.49,482.73,480.4,481.2,11523.0,471.9815,472.2162,469.937,470.7196,11523.0
2024-01-26 10:40:00,481.37,481.9,481.08,481.65,7874.0,470.8858,471.4043,470.6022,471.1598,7874.0
2024-01-26 10:50:00,481.68,481.68,479.77,480.94,5077.0,471.1891,471.1891,469.3207,470.4652,5077.0
2024-01-26 11:00:00,481.05,481.24,480.21,480.21,5276.0,470.5728,470.7587,469.7511,469.7511,5276.0
2024-01-26 11:10:00,480.17,480.65,480.16,480.37,4782.0,469.712,470.1815,469.7022,469.9076,4782.0
2024-01-26 11:20:00,480.52,481.32,480.52,481.26,9904.0,470.0544,470.8369,470.0544,470.7782,9904.0
2024-01-26 11:30:00,481.27,481.73,480.98,481.55,4609.0,470.788,471.238,470.5043,471.0619,4609.0
2024-01-26 11:40:00,481.43,482.47,481.37,482.37,11236.0,470.9445,471.9619,470.8858,471.8641,11236.0
2024-01-26 11:50:00,482.38,483.73,482.24,483.6,17855.0,471.8739,473.1944,471.7369,473.0673,17855.0
2024-01-26 12:00:00,483.61,484.13,483.46,483.82,9598.0,473.0771,473.5857,472.9303,473.2825,9598.0
2024-01-26 12:10:00,483.93,484.36,483.35,484.27,8514.0,473.3901,473.8107,472.8227,473.7227,8514.0
2024-01-26 12:20:00,484.28,485.11,484.27,484.98,14428.0,473.7325,474.5444,473.7227,474.4172,14428.0
2024-01-26 12:30:00,484.93,485.0,484.56,484.81,8527.0,474.3683,474.4368,474.0064,474.2509,8527.0
2024-01-26 12:40:00,484.8,484.86,483.83,483.95,7416.0,474.2411,474.2998,473.2923,473.4097,7416.0
2024-01-26 12:50:00,483.8,484.5,483.68,484.29,7434.0,473.2629,473.9477,473.1455,473.7423,7434.0
2024-01-26 13:00:00,484.26,484.32,483.48,483.58,35584.0,473.7129,473.7716,472.9499,473.0477,35584.0
2024-01-26 13:10:00,483.49,483.49,482.2,482.47,14615.0,472.9597,472.9597,471.6978,471.9619,14615.0
2024-01-26 13:20:00,482.38,482.55,482.21,482.3,8701.0,471.8739,472.0401,471.7076,471.7956,8701.0
2024-01-26 13:30:00,482.45,482.47,481.88,481.97,5065.0,471.9423,471.9619,471.3847,471.4728,5065.0
2024-01-26 13:40:00,481.95,481.95,481.09,481.49,5500.0,471.4532,471.4532,470.6119,471.0032,5500.0
2024-01-26 13:50:00,481.38,482.16,480.93,482.16,8508.0,470.8956,471.6586,470.4554,471.6586,8508.0
2024-01-26 14:00:00,482.15,482.94,482.07,482.93,9355.0,471.6489,472.4217,471.5706,472.4119,9355.0
2024-01-26 14:10:00,482.83,483.17,482.68,483.17,7440.0,472.3141,472.6466,472.1673,472.6466,7440.0
2024-01-26 14:20:00,483.12,483.48,483.06,483.44,7804.0,472.5977,472.9499,472.539,472.9108,7804.0
2024-01-26 14:30:00,483.48,483.79,483.36,483.64,8688.0,472.9499,473.2531,472.8325,473.1064,8688.0
2024-01-26 14:40:00,483.71,484.15,483.66,484.15,9831.0,473.1749,473.6053,473.126,473.6053,9831.0
2024-01-26 14:50:00,484.09,484.2,483.46,483.73,10107.0,473.5466,473.6542,472.9303,473.1944,10107.0
2024-01-26 15:00:00,483.85,483.89,483.52,483.63,6176.0,473.3118,473.351,472.989,473.0966,6176.0
2024-01-26 15:10:00,483.64,483.64,482.51,482.55,7613.0,473.1064,473.1064,472.001,472.0401,7613.0
2024-01-26 15:20:00,482.49,482.59,482.27,482.47,6828.0,471.9815,472.0793,471.7662,471.9619,6828.0
2024-01-26 15:30:00,482.62,482.62,481.51,481.62,8664.0,472.1086,472.1086,471.0228,471.1304,8664.0
2024-01-26 15:40:00,481.59,482.02,481.45,481.96,22496.0,471.1011,471.5217,470.9641,471.463,22496.0
2024-01-26 15:50:00,481.95,483.95,481.95,483.62,73048.0,471.4532,473.4097,471.4532,473.0868,73048.0
2024-01-29 09:30:00,483.79,484.59,481.98,482.74,51731.0,473.2531,474.0357,471.4826,472.226,51731.0
2024-01-29 09:40:00,482.86,483.82,482.19,483.41,7012.0,472.3434,473.2825,471.688,472.8814,7012.0
2024-01-29 09:50:00,483.13,483.83,482.64,483.83,12195.0,472.6075,473.2923,472.1282,473.2923,12195.0
2024-01-29 10:00:00,483.61,484.3,482.8,483.17,12451.0,473.0771,473.752,472.2847,472.6466,12451.0
2024-01-29 10:10:00,483.31,483.31,481.87,482.03,8517.0,472.7836,472.7836,471.375,471.5315,8517.0
2024-01-29 10:20:00,482.14,482.61,481.64,481.87,5782.0,471.6391,472.0988,471.15,471.375,5782.0
2024-01-29 10:30:00,481.78,483.22,480.93,483.18,63719.0,471.2869,472.6956,470.4554,472.6564,63719.0
2024-01-29 10:40:00,483.33,483.33,482.01,482.64,6544.0,472.8032,472.8032,471.5119,472.1282,6544.0
2024-01-29 10:50:00,482.56,483.55,482.33,483.22,5449.0,472.0499,473.0184,471.8249,472.6956,5449.0
2024-01-29 11:00:00,483.19,483.64,482.91,482.93,4967.0,472.6662,473.1064,472.3923,472.4119,4967.0
2024-01-29 11:10:00,482.72,482.94,482.33,482.54,6444.0,472.2064,472.4217,471.8249,472.0304,6444.0
2024-01-29 11:20:00,482.67,484.01,482.57,483.91,5871.0,472.1575,473.4684,472.0597,473.3705,5871.0
2024-01-29 11:30:00,484.07,484.28,483.76,483.84,22181.0,473.527,473.7325,473.2238,473.3021,22181.0
2024-01-29 11:40:00,484.0,484.53,483.82,484.24,18011.0,473.4586,473.977,473.2825,473.6933,18011.0
2024-01-29 11:50:00,484.34,484.57,483.99,484.47,4741.0,473.7912,474.0162,473.4488,473.9183,4741.0
2024-01-29 12:00:00,484.47,484.88,484.33,484.78,7064.0,473.9183,474.3194,473.7814,474.2216,7064.0
2024-01-29 12:10:00,484.79,484.96,483.93,483.93,5099.0,474.2314,474.3977,473.3901,473.3901,5099.0
2024-01-29 12:20:00,483.93,484.5,483.93,484.44,4861.0,473.3901,473.9477,473.3901,473.889,4861.0
2024-01-29 12:30:00,484.38,484.6,484.18,484.58,7985.0,473.8303,474.0455,473.6346,474.0259,7985.0
2024-01-29 12:40:00,484.61,484.88,484.42,484.48,16599.0,474.0553,474.3194,473.8694,473.9281,16599.0
2024-01-29 12:50:00,484.73,485.0,484.58,484.89,5953.0,474.1727,474.4368,474.0259,474.3292,5953.0
2024-01-29 13:00:00,484.89,484.89,484.58,484.81,6521.0,474.3292,474.3292,474.0259,474.2509,6521.0
2024-01-29 13:10:00,484.74,485.08,484.63,485.08,4905.0,474.1825,474.515,474.0748,474.515,4905.0
2024-01-29 13:20:00,485.21,485.66,485.18,485.61,5835.0,474.6422,475.0824,474.6129,475.0335,5835.0
2024-01-29 13:30:00,485.62,485.64,484.77,484.88,5255.0,475.0433,475.0628,474.2118,474.3194,5255.0
2024-01-29 13:40:00,484.78,485.06,484.67,484.86,4894.0,474.2216,474.4955,474.114,474.2998,4894.0
2024-01-29 13:50:00,485.11,485.25,485.09,485.19,2748.0,474.5444,474.6813,474.5248,474.6227,2748.0
2024-01-29 14:00:00,485.29,485.5,485.18,485.43,6013.0,474.7205,474.9259,474.6129,474.8574,6013.0
2024-01-29 14:10:00,485.33,485.39,484.79,484.79,2945.0,474.7596,474.8183,474.2314,474.2314,2945.0
2024-01-29 14:20:00,484.87,485.23,484.71,485.23,3242.0,474.3096,474.6618,474.1531,474.6618,3242.0
2024-01-29 14:30:00,485.29,485.75,485.28,485.57,4617.0,474.7205,475.1705,474.7107,474.9944,4617.0
2024-01-29 14:40:00,485.51,485.52,484.72,485.3,13916.0,474.9357,474.9455,474.1629,474.7303,13916.0
2024-01-29 14:50:00,485.25,485.59,485.15,485.53,5064.0,474.6813,475.0139,474.5835,474.9552,5064.0
2024-01-29 15:00:00,485.6,486.63,485.4,486.58,14105.0,475.0237,476.0313,474.8281,475.9824,14105.0
2024-01-29 15:10:00,486.55,486.93,486.28,486.93,8585.0,475.953,476.3248,475.6889,476.3248,8585.0
2024-01-29 15:20:00,486.96,487.03,486.48,486.9,9052.0,476.3541,476.4226,475.8846,476.2954,9052.0
2024-01-29 15:30:00,486.98,487.29,486.83,486.83,7545.0,476.3737,476.6769,476.2269,476.2269,7545.0
2024-01-29 15:40:00,486.85,486.85,486.3,486.58,16669.0,476.2465,476.2465,475.7085,475.9824,16669.0
2024-01-29 15:50:00,486.63,487.19,486.27,486.52,76014.0,476.0313,476.5791,475.6791,475.9237,76014.0
2024-01-30 09:30:00,489.75,489.75,486.69,488.11,25992.0,479.0833,479.0833,476.09,477.4791,25992.0
2024-01-30 09:40:00,487.96,489.02,486.98,488.27,33126.0,477.3323,478.3692,476.3737,477.6356,33126.0
2024-01-30 09:50:00,487.99,488.39,487.39,488.38,13376.0,477.3617,477.753,476.7747,477.7432,13376.0
2024-01-30 10:00:00,488.13,488.56,487.73,488.14,8426.0,477.4986,477.9193,477.1073,477.5084,8426.0
2024-01-30 10:10:00,487.98,488.98,487.92,487.92,11414.0,477.3519,478.3301,477.2932,477.2932,11414.0
2024-01-30 10:20:00,487.84,488.5,487.66,488.08,10236.0,477.2149,477.8606,477.0389,477.4497,10236.0
2024-01-30 10:30:00,488.08,488.34,487.77,488.03,8418.0,477.4497,477.704,477.1465,477.4008,8418.0
2024-01-30 10:40:00,488.02,488.17,487.15,487.48,20214.0,477.391,477.5377,476.54,476.8628,20214.0
2024-01-30 10:50:00,487.58,488.79,487.57,488.24,3840.0,476.9606,478.1442,476.9508,477.6062,3840.0
2024-01-30 11:00:00,488.43,488.43,487.91,488.17,5376.0,477.7921,477.7921,477.2834,477.5377,5376.0
2024-01-30 11:10:00,488.17,488.29,487.84,488.09,10074.0,477.5377,477.6551,477.2149,477.4595,10074.0
2024-01-30 11:20:00,488.3,489.05,488.23,488.96,6100.0,477.6649,478.3986,477.5964,478.3105,6100.0
2024-01-30 11:30:00,489.15,489.38,488.98,489.04,3762.0,478.4964,478.7214,478.3301,478.3888,3762.0
2024-01-30 11:40:00,489.27,489.59,489.26,489.37,1512.0,478.6138,478.9268,478.604,478.7116,1512.0
2024-01-30 11:50:00,489.46,489.91,489.45,489.64,8560.0,478.7997,479.2398,478.7899,478.9757,8560.0
2024-01-30 12:00:00,489.53,490.28,489.52,490.02,7241.0,478.8681,479.6018,478.8583,479.3475,7241.0
2024-01-30 12:10:00,489.72,490.36,489.37,490.22,5525.0,479.054,479.68,478.7116,479.5431,5525.0
2024-01-30 12:20:00,490.36,490.64,490.3,490.57,4533.0,479.68,479.954,479.6214,479.8855,4533.0
2024-01-30 12:30:00,490.51,490.82,490.27,490.81,4010.0,479.8268,480.13,479.592,480.1202,4010.0
2024-01-30 12:40:00,490.78,491.14,490.61,490.9,10108.0,480.0909,480.4431,479.9246,480.2083,10108.0
2024-01-30 12:50:00,490.83,491.45,490.82,491.25,4649.0,480.1398,480.7463,480.13,480.5507,4649.0
2024-01-30 13:00:00,491.25,491.4,491.04,491.04,6223.0,480.5507,480.6974,480.3452,480.3452,6223.0
2024-01-30 13:10:00,491.14,491.29,490.73,491.04,4300.0,480.4431,480.5898,480.042,480.3452,4300.0
2024-01-30 13:20:00,490.86,491.15,490.7,490.87,3781.0,480.1692,480.4528,480.0126,480.1789,3781.0
2024-01-30 13:30:00,490.66,491.21,490.65,491.04,3428.0,479.9735,480.5115,479.9637,480.3452,3428.0
2024-01-30 13:40:00,491.06,491.29,490.94,491.1,6576.0,480.3648,480.5898,480.2474,480.4039,6576.0
2024-01-30 13:50:00,491.19,491.31,490.8,490.95,3421.0,480.492,480.6094,480.1105,480.2572,3421.0
2024-01-30 14:00:00,491.08,491.51,491.0,491.42,8464.0,480.3844,480.805,480.3061,480.717,8464.0
2024-01-30 14:10:00,491.42,491.69,491.36,491.58,5886.0,480.717,480.9811,480.6583,480.8735,5886.0
2024-01-30 14:20:00,491.49,491.6,491.03,491.21,4601.0,480.7854,480.893,480.3355,480.5115,4601.0
2024-01-30 14:30:00,491.17,491.24,490.53,490.79,6074.0,480.4724,480.5409,479.8463,480.1007,6074.0
2024-01-30 14:40:00,490.61,490.92,490.28,490.28,3711.0,479.9246,480.2279,479.6018,479.6018,3711.0
2024-01-30 14:50:00,490.36,490.42,490.08,490.36,10790.0,479.68,479.7387,479.4061,479.68,10790.0
2024-01-30 15:00:00,490.33,490.48,490.02,490.45,8514.0,479.6507,479.7974,479.3475,479.7681,8514.0
2024-01-30 15:10:00,490.47,491.29,490.42,490.93,10276.0,479.7877,480.5898,479.7387,480.2376,10276.0
2024-01-30 15:20:00,490.93,491.92,490.93,491.74,18569.0,480.2376,481.2061,480.2376,481.03,18569.0
2024-01-30 15:30:00,491.79,492.27,491.55,492.11,11114.0,481.0789,481.5484,480.8441,481.3919,11114.0
2024-01-30 15:40:00,492.11,492.72,492.03,492.31,18613.0,481.3919,481.9886,481.3137,481.5876,18613.0
2024-01-30 15:50:00,492.26,492.83,492.18,492.47,49236.0,481.5387,482.0963,481.4604,481.7441,49236.0
2024-01-31 09:30:00,494.62,496.78,492.56,496.41,26105.0,483.8473,485.9602,481.8321,485.5983,26105.0
2024-01-31 09:40:00,495.89,496.12,494.56,495.08,7221.0,485.0896,485.3146,483.7886,484.2972,7221.0
2024-01-31 09:50:00,494.59,495.32,493.96,494.83,7371.0,483.8179,484.532,483.2016,484.0527,7371.0
2024-01-31 10:00:00,495.35,495.39,493.4,494.18,5897.0,484.5614,484.6005,482.6538,483.4168,5897.0
2024-01-31 10:10:00,494.13,495.33,494.07,495.05,6019.0,483.3679,484.5418,483.3092,484.2679,6019.0
2024-01-31 10:20:00,494.97,495.55,493.74,495.25,8241.0,484.1896,484.757,482.9864,484.4635,8241.0
2024-01-31 10:30:00,495.16,495.75,494.49,495.41,5355.0,484.3755,484.9527,483.7201,484.6201,5355.0
2024-01-31 10:40:00,495.21,496.4,495.05,496.4,8099.0,484.4244,485.5885,484.2679,485.5885,8099.0
2024-01-31 10:50:00,496.49,496.49,495.34,495.46,11454.0,485.6765,485.6765,484.5516,484.669,11454.0
2024-01-31 11:00:00,495.41,495.65,494.81,494.99,8409.0,484.6201,484.8548,484.0331,484.2092,8409.0
2024-01-31 11:10:00,494.98,495.31,494.57,494.92,7701.0,484.1994,484.5222,483.7984,484.1407,7701.0
2024-01-31 11:20:00,494.87,495.28,494.76,495.09,7032.0,484.0918,484.4929,483.9842,484.307,7032.0
2024-01-31 11:30:00,495.16,495.73,495.13,495.59,6839.0,484.3755,484.9331,484.3462,484.7961,6839.0
2024-01-31 11:40:00,495.47,495.77,495.27,495.64,6304.0,484.6788,484.9722,484.4831,484.8451,6304.0
2024-01-31 11:50:00,495.83,495.94,495.24,495.77,5468.0,485.0309,485.1385,484.4538,484.9722,5468.0
2024-01-31 12:00:00,495.79,496.21,495.73,496.04,5273.0,484.9918,485.4026,484.9331,485.2363,5273.0
2024-01-31 12:10:00,496.04,496.49,495.91,496.44,6744.0,485.2363,485.6765,485.1092,485.6276,6744.0
2024-01-31 12:20:00,496.55,496.92,496.16,496.78,8072.0,485.7352,486.0972,485.3537,485.9602,8072.0
2024-01-31 12:30:00,496.64,496.64,495.73,496.22,6284.0,485.8233,485.8233,484.9331,485.4124,6284.0
2024-01-31 12:40:00,496.17,496.77,496.04,496.69,11926.0,485.3635,485.9504,485.2363,485.8722,11926.0
2024-01-31 12:50:00,496.71,497.09,496.38,497.0,5501.0,485.8917,486.2635,485.5689,486.1754,5501.0
2024-01-31 13:00:00,497.09,497.3,496.85,496.97,8155.0,486.2635,486.4689,486.0287,486.1461,8155.0
2024-01-31 13:10:00,496.95,497.02,496.62,496.68,6925.0,486.1265,486.195,485.8037,485.8624,6925.0
2024-01-31 13:20:00,496.68,496.68,495.83,496.1,11319.0,485.8624,485.8624,485.0309,485.295,11319.0
2024-01-31 13:30:00,496.0,496.17,495.75,495.75,3489.0,485.1972,485.3635,484.9527,484.9527,3489.0
2024-01-31 13:40:00,495.25,495.45,495.05,495.23,4190.0,484.4635,484.6592,484.2679,484.444,4190.0
2024-01-31 13:50:00,495.14,495.29,493.99,494.0,4407.0,484.3559,484.5027,483.231,483.2408,4407.0
2024-01-31 14:00:00,493.45,494.07,492.81,493.8,8460.0,482.7027,483.3092,482.0767,483.0451,8460.0
2024-01-31 14:10:00,494.03,494.65,493.67,494.37,2600.0,483.2701,483.8766,482.918,483.6027,2600.0
2024-01-31 14:20:00,494.53,495.33,494.48,495.18,6648.0,483.7592,484.5418,483.7103,484.3951,6648.0
2024-01-31 14:30:00,495.29,495.63,494.68,495.12,6558.0,484.5027,484.8353,483.906,484.3364,6558.0
2024-01-31 14:40:00,495.09,495.09,494.28,494.54,8522.0,484.307,484.307,483.5147,483.769,8522.0
2024-01-31 14:50:00,494.8,494.8,493.79,494.43,4405.0,484.0233,484.0233,483.0353,483.6614,4405.0
2024-01-31 15:00:00,494.22,494.96,493.63,494.51,7105.0,483.456,484.1799,482.8788,483.7397,7105.0
2024-01-31 15:10:00,494.43,494.76,493.32,493.59,6834.0,483.6614,483.9842,482.5756,482.8397,6834.0
2024-01-31 15:20:00,493.58,494.14,493.46,493.75,13137.0,482.8299,483.3777,482.7125,482.9962,13137.0
2024-01-31 15:30:00,493.74,494.03,493.55,493.74,10040.0,482.9864,483.2701,482.8006,482.9864,10040.0
2024-01-31 15:40:00,493.82,494.29,493.25,494.15,24996.0,483.0647,483.5245,482.5071,483.3875,24996.0
2024-01-31 15:50:00,494.13,494.65,493.44,493.44,71194.0,483.3679,483.8766,482.693,482.693,71194.0
2024-02-01 09:30:00,490.79,492.19,488.4,491.12,35886.0,480.1007,481.4702,477.7627,480.4235,35886.0
2024-02-01 09:40:00,491.13,491.89,489.65,491.54,6186.0,480.4333,481.1767,478.9855,480.8343,6186.0
2024-02-01 09:50:00,491.34,491.9,489.38,489.38,14166.0,480.6387,481.1865,478.7214,478.7214,14166.0
2024-02-01 10:00:00,489.41,491.76,488.85,491.02,33026.0,478.7507,481.0496,478.2029,480.3257,33026.0
2024-02-01 10:10:00,491.21,491.8,490.42,491.29,12452.0,480.5115,481.0887,479.7387,480.5898,12452.0
2024-02-01 10:20:00,490.92,492.02,490.46,491.93,11060.0,480.2279,481.3039,479.7779,481.2159,11060.0
2024-02-01 10:30:00,492.12,492.79,492.04,492.49,19247.0,481.4017,482.0571,481.3235,481.7637,19247.0
2024-02-01 10:40:00,492.49,492.49,491.59,492.0,17321.0,481.7637,481.7637,480.8833,481.2843,17321.0
2024-02-01 10:50:00,492.15,492.26,491.28,491.28,21658.0,481.4311,481.5387,480.58,480.58,21658.0
2024-02-01 11:00:00,491.39,493.77,491.18,493.71,10049.0,480.6876,483.0158,480.4822,482.9571,10049.0
2024-02-01 11:10:00,493.21,493.4,492.34,493.31,4663.0,482.468,482.6538,481.6169,482.5658,4663.0
2024-02-01 11:20:00,493.24,494.89,492.57,494.55,9085.0,482.4973,484.1114,481.8419,483.7788,9085.0
2024-02-01 11:30:00,494.58,495.58,494.39,494.4,11068.0,483.8081,484.7864,483.6223,483.6321,11068.0
2024-02-01 11:40:00,494.2,494.21,493.69,494.06,8665.0,483.4364,483.4462,482.9375,483.2995,8665.0
2024-02-01 11:50:00,494.08,495.07,494.07,494.86,9073.0,483.319,484.2875,483.3092,484.082,9073.0
2024-02-01 12:00:00,494.87,496.49,494.86,496.28,8828.0,484.0918,485.6765,484.082,485.4711,8828.0
2024-02-01 12:10:00,496.27,496.5,495.31,495.67,9806.0,485.4613,485.6863,484.5222,484.8744,9806.0
2024-02-01 12:20:00,495.6,495.77,494.96,495.42,3501.0,484.8059,484.9722,484.1799,484.6298,3501.0
2024-02-01 12:30:00,495.5,495.92,494.64,495.37,37889.0,484.7081,485.119,483.8668,484.5809,37889.0
2024-02-01 12:40:00,495.4,495.53,494.58,494.74,6865.0,484.6103,484.7374,483.8081,483.9647,6865.0
2024-02-01 12:50:00,494.63,495.41,494.57,494.71,5143.0,483.857,484.6201,483.7984,483.9353,5143.0
2024-02-01 13:00:00,494.94,495.44,494.32,494.8,4859.0,484.1603,484.6494,483.5538,484.0233,4859.0
2024-02-01 13:10:00,494.68,496.49,494.46,496.24,10134.0,483.906,485.6765,483.6908,485.432,10134.0
2024-02-01 13:20:00,496.23,496.65,496.01,496.65,16508.0,485.4222,485.8331,485.207,485.8331,16508.0
2024-02-01 13:30:00,496.38,496.38,495.19,495.19,3704.0,485.5689,485.5689,484.4049,484.4049,3704.0
2024-02-01 13:40:00,495.34,495.76,495.16,495.64,2533.0,484.5516,484.9624,484.3755,484.8451,2533.0
2024-02-01 13:50:00,495.7,496.26,495.7,496.03,4080.0,484.9037,485.4515,484.9037,485.2266,4080.0
2024-02-01 14:00:00,496.13,496.34,495.85,496.34,4950.0,485.3244,485.5298,485.0505,485.5298,4950.0
2024-02-01 14:10:00,496.38,496.42,495.21,495.21,3225.0,485.5689,485.6081,484.4244,484.4244,3225.0
2024-02-01 14:20:00,495.21,495.51,494.87,495.14,6163.0,484.4244,484.7179,484.0918,484.3559,6163.0
2024-02-01 14:30:00,495.22,495.68,495.0,495.53,7666.0,484.4342,484.8842,484.219,484.7374,7666.0
2024-02-01 14:40:00,495.71,496.04,495.37,495.89,3900.0,484.9135,485.2363,484.5809,485.0896,3900.0
2024-02-01 14:50:00,495.91,496.33,495.89,496.2,5454.0,485.1092,485.52,485.0896,485.3929,5454.0
2024-02-01 15:00:00,496.21,497.0,496.21,496.6,5145.0,485.4026,486.1754,485.4026,485.7841,5145.0
2024-02-01 15:10:00,496.72,496.86,496.08,496.69,17357.0,485.9015,486.0385,485.2755,485.8722,17357.0
2024-02-01 15:20:00,496.58,496.68,495.97,496.03,8647.0,485.7646,485.8624,485.1679,485.2266,8647.0
2024-02-01 15:30:00,496.07,496.15,495.47,495.67,8061.0,485.2657,485.3439,484.6788,484.8744,8061.0
2024-02-01 15:40:00,495.53,495.91,495.09,495.13,13312.0,484.7374,485.1092,484.307,484.3462,13312.0
2024-02-01 15:50:00,495.14,495.62,495.13,495.43,58665.0,484.3559,484.8255,484.3462,484.6396,58665.0
2024-02-02 09:30:00,495.98,496.58,494.4,495.7,52995.0,485.1776,485.7646,483.6321,484.9037,52995.0
2024-02-02 09:40:00,495.69,496.3,493.04,493.86,17829.0,484.894,485.4907,482.3017,483.1038,17829.0
2024-02-02 09:50:00,493.85,493.88,490.58,491.15,18456.0,483.094,483.1234,479.8953,480.4528,18456.0
2024-02-02 10:00:00,491.13,492.36,490.85,492.29,14462.0,480.4333,481.6365,480.1594,481.568,14462.0
2024-02-02 10:10:00,492.42,493.55,492.37,493.36,8146.0,481.6952,482.8006,481.6463,482.6147,8146.0
2024-02-02 10:20:00,493.32,493.56,492.72,492.97,7941.0,482.5756,482.8104,481.9886,482.2332,7941.0
2024-02-02 10:30:00,492.88,493.3,492.58,493.0,9061.0,482.1452,482.556,481.8517,482.2625,9061.0
2024-02-02 10:40:00,493.24,493.73,492.95,493.63,6962.0,482.4973,482.9767,482.2136,482.8788,6962.0
2024-02-02 10:50:00,493.84,496.96,492.96,496.96,24207.0,483.0843,486.1363,482.2234,486.1363,24207.0
2024-02-02 11:00:00,496.51,496.84,494.83,495.37,10359.0,485.6961,486.0189,484.0527,484.5809,10359.0
2024-02-02 11:10:00,495.52,496.03,494.97,495.66,11375.0,484.7277,485.2266,484.1896,484.8646,11375.0
2024-02-02 11:20:00,495.63,495.85,494.5,495.76,11964.0,484.8353,485.0505,483.7299,484.9624,11964.0
2024-02-02 11:30:00,495.94,496.21,495.48,496.09,3495.0,485.1385,485.4026,484.6885,485.2853,3495.0
2024-02-02 11:40:00,496.09,497.12,496.01,496.4,5013.0,485.2853,486.2928,485.207,485.5885,5013.0
2024-02-02 11:50:00,496.5,496.56,495.54,495.54,9939.0,485.6863,485.745,484.7472,484.7472,9939.0
2024-02-02 12:00:00,495.71,496.09,494.71,494.97,13366.0,484.9135,485.2853,483.9353,484.1896,13366.0
2024-02-02 12:10:00,494.71,495.23,494.38,495.14,8269.0,483.9353,484.444,483.6125,484.3559,8269.0
2024-02-02 12:20:00,495.29,495.29,494.69,494.7,2628.0,484.5027,484.5027,483.9157,483.9255,2628.0
2024-02-02 12:30:00,494.81,495.19,494.69,495.16,6893.0,484.0331,484.4049,483.9157,484.3755,6893.0
2024-02-02 12:40:00,495.1,495.27,494.19,494.55,7556.0,484.3168,484.4831,483.4266,483.7788,7556.0
2024-02-02 12:50:00,494.29,494.53,494.2,494.43,1784.0,483.5245,483.7592,483.4364,483.6614,1784.0
2024-02-02 13:00:00,494.84,494.98,494.8,494.8,1319.0,484.0625,484.1994,484.0233,484.0233,1319.0
2024-02-02 13:10:00,494.75,495.39,494.74,495.27,2904.0,483.9744,484.6005,483.9647,484.4831,2904.0
2024-02-02 13:20:00,495.29,496.1,495.28,496.07,8218.0,484.5027,485.295,484.4929,485.2657,8218.0
2024-02-02 13:30:00,496.12,496.67,495.8,496.6,7176.0,485.3146,485.8526,485.0016,485.7841,7176.0
2024-02-02 13:40:00,496.67,496.82,495.79,495.84,3595.0,485.8526,485.9994,484.9918,485.0407,3595.0
2024-02-02 13:50:00,496.11,496.11,495.54,495.58,3125.0,485.3048,485.3048,484.7472,484.7864,3125.0
2024-02-02 14:00:00,495.56,495.96,495.47,495.86,3600.0,484.7668,485.1581,484.6788,485.0603,3600.0
2024-02-02 14:10:00,495.81,496.23,495.81,495.96,3521.0,485.0113,485.4222,485.0113,485.1581,3521.0
2024-02-02 14:20:00,496.0,496.17,495.81,496.15,1425.0,485.1972,485.3635,485.0113,485.3439,1425.0
2024-02-02 14:30:00,496.15,496.6,496.0,496.6,4916.0,485.3439,485.7841,485.1972,485.7841,4916.0
2024-02-02 14:40:00,496.75,496.83,496.46,496.81,3002.0,485.9309,486.0091,485.6472,485.9896,3002.0
2024-02-02 14:50:00,496.9,497.45,496.79,497.3,5917.0,486.0776,486.6156,485.97,486.4689,5917.0
2024-02-02 15:00:00,497.29,497.53,497.08,497.4,7665.0,486.4591,486.6939,486.2537,486.5667,7665.0
2024-02-02 15:10:00,497.33,497.33,496.7,496.96,12749.0,486.4982,486.4982,485.882,486.1363,12749.0
2024-02-02 15:20:00,496.96,497.24,496.52,496.87,7442.0,486.1363,486.4102,485.7059,486.0483,7442.0
2024-02-02 15:30:00,496.87,497.32,496.62,496.81,10370.0,486.0483,486.4885,485.8037,485.9896,10370.0
2024-02-02 15:40:00,496.74,496.76,495.83,495.86,14665.0,485.9211,485.9407,485.0309,485.0603,14665.0
2024-02-02 15:50:00,495.84,496.62,495.13,495.14,64254.0,485.0407,485.8037,484.3462,484.3559,64254.0
2024-02-05 09:30:00,495.84,498.23,492.19,493.57,30114.0,485.0407,487.3786,481.4702,482.8201,30114.0
2024-02-05 09:40:00,493.34,493.87,490.54,492.57,13193.0,482.5951,483.1136,479.8561,481.8419,13193.0
2024-02-05 09:50:00,493.04,493.46,491.83,493.0,8528.0,482.3017,482.7125,481.118,482.2625,8528.0
2024-02-05 10:00:00,493.01,493.03,491.13,492.75,21571.0,482.2723,482.2919,480.4333,482.018,21571.0
2024-02-05 10:10:00,492.27,492.73,490.7,490.7,8183.0,481.5484,481.9984,480.0126,480.0126,8183.0
2024-02-05 10:20:00,490.63,491.26,490.05,490.31,6959.0,479.9442,480.5604,479.3768,479.6311,6959.0
2024-02-05 10:30:00,490.28,490.74,489.9,490.12,5380.0,479.6018,480.0518,479.2301,479.4453,5380.0
2024-02-05 10:40:00,490.36,490.93,489.8,490.38,4445.0,479.68,480.2376,479.1322,479.6996,4445.0
2024-02-05 10:50:00,490.79,491.31,490.59,490.95,3825.0,480.1007,480.6094,479.905,480.2572,3825.0
2024-02-05 11:00:00,491.07,491.46,490.63,490.63,3376.0,480.3746,480.7561,479.9442,479.9442,3376.0
2024-02-05 11:10:00,490.72,490.73,489.56,489.79,4643.0,480.0322,480.042,478.8975,479.1225,4643.0
2024-02-05 11:20:00,490.02,490.02,488.58,489.76,7612.0,479.3475,479.3475,477.9388,479.0931,7612.0
2024-02-05 11:30:00,489.81,491.04,489.81,489.99,9117.0,479.142,480.3452,479.142,479.3181,9117.0
2024-02-05 11:40:00,489.82,490.5,489.79,490.25,3195.0,479.1518,479.817,479.1225,479.5724,3195.0
2024-02-05 11:50:00,490.31,490.32,489.58,489.83,4029.0,479.6311,479.6409,478.917,479.1616,4029.0
2024-02-05 12:00:00,489.83,489.96,489.28,489.65,7047.0,479.1616,479.2888,478.6236,478.9855,7047.0
2024-02-05 12:10:00,489.73,490.01,489.55,490.01,3576.0,479.0638,479.3377,478.8877,479.3377,3576.0
2024-02-05 12:20:00,489.99,490.47,489.56,490.15,4457.0,479.3181,479.7877,478.8975,479.4746,4457.0
2024-02-05 12:30:00,490.14,490.51,489.8,490.34,2810.0,479.4648,479.8268,479.1322,479.6605,2810.0
2024-02-05 12:40:00,490.37,490.46,489.79,490.08,5071.0,479.6898,479.7779,479.1225,479.4061,5071.0
2024-02-05 12:50:00,490.19,490.38,489.65,489.84,3592.0,479.5138,479.6996,478.9855,479.1714,3592.0
2024-02-05 13:00:00,489.64,490.05,489.6,490.05,5579.0,478.9757,479.3768,478.9366,479.3768,5579.0
2024-02-05 13:10:00,490.0,490.01,489.51,489.51,3020.0,479.3279,479.3377,478.8486,478.8486,3020.0
2024-02-05 13:20:00,489.67,489.83,489.08,489.08,2175.0,479.0051,479.1616,478.4279,478.4279,2175.0
2024-02-05 13:30:00,489.23,489.71,488.79,489.07,2064.0,478.5747,479.0442,478.1442,478.4181,2064.0
2024-02-05 13:40:00,489.17,489.5,488.83,489.28,2800.0,478.516,478.8388,478.1834,478.6236,2800.0
2024-02-05 13:50:00,489.28,491.22,489.28,490.85,15177.0,478.6236,480.5213,478.6236,480.1594,15177.0
2024-02-05 14:00:00,490.6,490.75,490.16,490.16,2843.0,479.9148,480.0616,479.4844,479.4844,2843.0
2024-02-05 14:10:00,490.15,490.16,489.57,489.8,2868.0,479.4746,479.4844,478.9073,479.1322,2868.0
2024-02-05 14:20:00,489.8,490.44,489.59,490.26,4824.0,479.1322,479.7583,478.9268,479.5822,4824.0
2024-02-05 14:30:00,490.36,491.09,490.36,491.08,7058.0,479.68,480.3941,479.68,480.3844,7058.0
2024-02-05 14:40:00,491.08,491.91,490.63,491.74,8031.0,480.3844,481.1963,479.9442,481.03,8031.0
2024-02-05 14:50:00,491.74,492.01,491.6,491.86,7515.0,481.03,481.2941,480.893,481.1474,7515.0
2024-02-05 15:00:00,491.75,491.75,490.7,490.8,14024.0,481.0398,481.0398,480.0126,480.1105,14024.0
2024-02-05 15:10:00,490.77,491.35,490.31,491.35,6571.0,480.0811,480.6485,479.6311,480.6485,6571.0
2024-02-05 15:20:00,491.47,491.89,491.37,491.77,5570.0,480.7659,481.1767,480.6681,481.0593,5570.0
2024-02-05 15:30:00,491.98,492.16,491.49,491.49,7049.0,481.2648,481.4408,480.7854,480.7854,7049.0
2024-02-05 15:40:00,491.56,491.56,491.15,491.29,13129.0,480.8539,480.8539,480.4528,480.5898,13129.0
2024-02-05 15:50:00,491.3,491.54,490.03,490.05,34963.0,480.5996,480.8343,479.3572,479.3768,34963.0
2024-02-06 09:30:00,490.33,491.48,486.47,487.45,17846.0,479.6507,480.7757,475.8748,476.8334,17846.0
2024-02-06 09:40:00,487.41,490.19,487.41,489.46,7623.0,476.7943,479.5138,476.7943,478.7997,7623.0
2024-02-06 09:50:00,489.47,491.28,489.32,491.28,24970.0,478.8094,480.58,478.6627,480.58,24970.0
2024-02-06 10:00:00,491.2,492.58,491.15,492.58,19662.0,480.5018,481.8517,480.4528,481.8517,19662.0
2024-02-06 10:10:00,492.29,492.68,490.66,491.62,16209.0,481.568,481.9495,479.9735,480.9126,16209.0
2024-02-06 10:20:00,491.85,493.58,491.85,492.59,15268.0,481.1376,482.8299,481.1376,481.8615,15268.0
2024-02-06 10:30:00,492.59,493.88,492.39,493.28,11971.0,481.8615,483.1234,481.6658,482.5365,11971.0
2024-02-06 10:40:00,493.26,493.7,492.11,492.98,18141.0,482.5169,482.9473,481.3919,482.243,18141.0
2024-02-06 10:50:00,492.81,493.29,492.71,492.76,7673.0,482.0767,482.5462,481.9789,482.0278,7673.0
2024-02-06 11:00:00,492.92,492.94,492.51,492.93,7061.0,482.1843,482.2039,481.7832,482.1941,7061.0
2024-02-06 11:10:00,492.93,494.02,492.93,493.67,7195.0,482.1941,483.2603,482.1941,482.918,7195.0
2024-02-06 11:20:00,493.62,493.82,492.97,492.97,3452.0,482.869,483.0647,482.2332,482.2332,3452.0
2024-02-06 11:30:00,492.93,492.94,491.7,491.87,5370.0,482.1941,482.2039,480.9909,481.1572,5370.0
2024-02-06 11:40:00,491.74,492.12,491.38,492.12,7777.0,481.03,481.4017,480.6778,481.4017,7777.0
2024-02-06 11:50:00,492.15,492.74,492.15,492.5,5997.0,481.4311,482.0082,481.4311,481.7734,5997.0
2024-02-06 12:00:00,492.55,493.72,492.55,493.72,4368.0,481.8224,482.9669,481.8224,482.9669,4368.0
2024-02-06 12:10:00,493.55,494.33,493.54,494.08,4685.0,482.8006,483.5636,482.7908,483.319,4685.0
2024-02-06 12:20:00,494.33,494.62,493.91,494.51,5717.0,483.5636,483.8473,483.1527,483.7397,5717.0
2024-02-06 12:30:00,494.64,494.65,494.08,494.08,2835.0,483.8668,483.8766,483.319,483.319,2835.0
2024-02-06 12:40:00,494.02,494.31,493.69,494.18,3447.0,483.2603,483.544,482.9375,483.4168,3447.0
2024-02-06 12:50:00,494.14,494.29,493.69,494.17,3144.0,483.3777,483.5245,482.9375,483.4071,3144.0
2024-02-06 13:00:00,494.17,494.54,493.96,494.52,6141.0,483.4071,483.769,483.2016,483.7494,6141.0
2024-02-06 13:10:00,494.63,494.75,494.32,494.58,6449.0,483.857,483.9744,483.5538,483.8081,6449.0
2024-02-06 13:20:00,494.73,495.13,494.72,495.06,8625.0,483.9549,484.3462,483.9451,484.2777,8625.0
2024-02-06 13:30:00,495.26,495.65,495.0,495.15,3966.0,484.4733,484.8548,484.219,484.3657,3966.0
2024-02-06 13:40:00,495.3,495.79,495.27,495.65,3596.0,484.5125,484.9918,484.4831,484.8548,3596.0
2024-02-06 13:50:00,495.51,495.76,495.31,495.36,2420.0,484.7179,484.9624,484.5222,484.5711,2420.0
2024-02-06 14:00:00,495.29,495.48,494.75,494.75,7941.0,484.5027,484.6885,483.9744,483.9744,7941.0
2024-02-06 14:10:00,494.55,494.8,493.82,493.82,2999.0,483.7788,484.0233,483.0647,483.0647,2999.0
2024-02-06 14:20:00,493.82,493.82,493.03,493.34,5060.0,483.0647,483.0647,482.2919,482.5951,5060.0
2024-02-06 14:30:00,493.35,493.35,492.55,492.55,3111.0,482.6049,482.6049,481.8224,481.8224,3111.0
2024-02-06 14:40:00,492.58,492.94,492.28,492.79,2479.0,481.8517,482.2039,481.5582,482.0571,2479.0
2024-02-06 14:50:00,492.72,492.77,492.4,492.71,4895.0,481.9886,482.0376,481.6756,481.9789,4895.0
2024-02-06 15:00:00,492.49,493.2,492.43,493.19,4502.0,481.7637,482.4582,481.705,482.4484,4502.0
2024-02-06 15:10:00,493.1,493.1,492.83,492.84,5079.0,482.3604,482.3604,482.0963,482.106,5079.0
2024-02-06 15:20:00,492.97,493.12,492.38,492.64,5438.0,482.2332,482.3799,481.6561,481.9104,5438.0
2024-02-06 15:30:00,492.77,492.77,491.82,492.05,6867.0,482.0376,482.0376,481.1083,481.3332,6867.0
2024-02-06 15:40:00,491.91,492.13,491.61,491.61,9504.0,481.1963,481.4115,480.9028,480.9028,9504.0
2024-02-06 15:50:00,491.68,493.87,491.68,493.83,51289.0,480.9713,483.1136,480.9713,483.0745,51289.0
2024-02-07 09:30:00,497.63,499.18,496.29,499.18,15389.0,486.7917,488.308,485.4809,488.308,15389.0
2024-02-07 09:40:00,498.1,501.01,498.1,499.51,31395.0,487.2515,490.0981,487.2515,488.6308,31395.0
2024-02-07 09:50:00,499.22,500.45,499.12,500.33,13138.0,488.3471,489.5503,488.2493,489.4329,13138.0
2024-02-07 10:00:00,500.11,500.27,497.51,498.97,7995.0,489.2177,489.3742,486.6743,488.1025,7995.0
2024-02-07 10:10:00,498.97,499.41,497.9,499.03,6368.0,488.1025,488.5329,487.0558,488.1612,6368.0
2024-02-07 10:20:00,499.25,499.3,498.2,498.83,8611.0,488.3764,488.4253,487.3493,487.9656,8611.0
2024-02-07 10:30:00,499.01,500.27,498.81,499.85,16753.0,488.1417,489.3742,487.946,488.9634,16753.0
2024-02-07 10:40:00,500.05,501.1,499.57,501.1,6102.0,489.159,490.1861,488.6895,490.1861,6102.0
2024-02-07 10:50:00,501.56,502.14,500.67,500.83,12819.0,490.6361,491.2035,489.7655,489.922,12819.0
2024-02-07 11:00:00,500.53,501.13,500.22,501.13,3416.0,489.6285,490.2155,489.3253,490.2155,3416.0
2024-02-07 11:10:00,500.88,501.09,500.3,500.7,2623.0,489.9709,490.1764,489.4036,489.7948,2623.0
2024-02-07 11:20:00,500.67,500.81,500.47,500.47,2837.0,489.7655,489.9024,489.5699,489.5699,2837.0
2024-02-07 11:30:00,501.06,501.41,500.93,501.18,4338.0,490.147,490.4894,490.0198,490.2644,4338.0
2024-02-07 11:40:00,501.18,501.39,500.81,501.28,2411.0,490.2644,490.4698,489.9024,490.3622,2411.0
2024-02-07 11:50:00,501.0,501.75,500.6,500.65,14080.0,490.0883,490.822,489.697,489.7459,14080.0
2024-02-07 12:00:00,500.56,500.91,499.56,499.57,3608.0,489.6579,490.0003,488.6797,488.6895,3608.0
2024-02-07 12:10:00,499.58,500.14,498.8,499.38,5097.0,488.6992,489.247,487.9362,488.5036,5097.0
2024-02-07 12:20:00,499.3,499.3,498.95,499.15,6932.0,488.4253,488.4253,488.083,488.2786,6932.0
2024-02-07 12:30:00,499.17,499.17,498.63,499.08,4681.0,488.2982,488.2982,487.7699,488.2101,4681.0
2024-02-07 12:40:00,499.24,499.65,499.15,499.23,2001.0,488.3666,488.7677,488.2786,488.3569,2001.0
2024-02-07 12:50:00,499.18,499.18,498.37,498.37,5048.0,488.308,488.308,487.5156,487.5156,5048.0
2024-02-07 13:00:00,498.45,498.82,497.96,497.97,4986.0,487.5938,487.9558,487.1145,487.1243,4986.0
2024-02-07 13:10:00,498.17,498.3,497.98,498.3,2466.0,487.3199,487.4471,487.1341,487.4471,2466.0
2024-02-07 13:20:00,497.43,497.59,497.1,497.59,2107.0,486.5961,486.7526,486.2733,486.7526,2107.0
2024-02-07 13:30:00,497.44,497.44,496.6,496.6,1911.0,486.6058,486.6058,485.7841,485.7841,1911.0
2024-02-07 13:40:00,496.4,496.7,495.9,496.17,3334.0,485.5885,485.882,485.0994,485.3635,3334.0
2024-02-07 13:50:00,496.22,496.64,495.9,496.63,6077.0,485.4124,485.8233,485.0994,485.8135,6077.0
2024-02-07 14:00:00,496.89,497.0,496.55,496.9,3613.0,486.0678,486.1754,485.7352,486.0776,3613.0
2024-02-07 14:10:00,497.18,497.34,496.95,496.95,1719.0,486.3515,486.508,486.1265,486.1265,1719.0
2024-02-07 14:20:00,496.98,497.4,496.86,497.4,4007.0,486.1559,486.5667,486.0385,486.5667,4007.0
2024-02-07 14:30:00,497.41,497.48,497.19,497.3,2468.0,486.5765,486.645,486.3613,486.4689,2468.0
2024-02-07 14:40:00,497.19,497.56,497.19,497.5,12932.0,486.3613,486.7232,486.3613,486.6645,12932.0
2024-02-07 14:50:00,497.57,498.4,497.49,498.36,8409.0,486.733,487.5449,486.6548,487.5058,8409.0
2024-02-07 15:00:00,498.35,498.45,498.01,498.42,2998.0,487.496,487.5938,487.1634,487.5645,2998.0
2024-02-07 15:10:00,498.27,498.31,497.68,497.83,5074.0,487.4178,487.4569,486.8406,486.9874,5074.0
2024-02-07 15:20:00,497.68,498.12,497.62,497.82,4307.0,486.8406,487.271,486.7819,486.9776,4307.0
2024-02-07 15:30:00,498.0,498.08,497.68,497.85,3302.0,487.1537,487.2319,486.8406,487.0069,3302.0
2024-02-07 15:40:00,497.72,497.93,497.45,497.63,4199.0,486.8797,487.0852,486.6156,486.7917,4199.0
2024-02-07 15:50:00,497.34,498.13,497.2,497.78,26286.0,486.508,487.2808,486.3711,486.9384,26286.0
2024-02-08 09:30:00,500.35,501.48,500.25,501.4,17959.0,489.4525,490.5579,489.3546,490.4796,17959.0
2024-02-08 09:40:00,501.48,501.93,500.44,501.46,4889.0,490.5579,490.9981,489.5405,490.5383,4889.0
2024-02-08 09:50:00,501.66,502.5,499.99,501.79,14957.0,490.7339,491.5556,489.1003,490.8611,14957.0
2024-02-08 10:00:00,502.08,502.81,501.14,502.33,8948.0,491.1448,491.8589,490.2253,491.3893,8948.0
2024-02-08 10:10:00,502.32,502.64,501.87,502.59,13043.0,491.3796,491.6926,490.9394,491.6437,13043.0
2024-02-08 10:20:00,502.59,503.71,502.56,503.22,7783.0,491.6437,492.7393,491.6143,492.26,7783.0
2024-02-08 10:30:00,503.38,503.38,502.7,502.74,8666.0,492.4165,492.4165,491.7513,491.7904,8666.0
2024-02-08 10:40:00,502.74,502.87,501.29,502.38,10002.0,491.7904,491.9176,490.372,491.4383,10002.0
2024-02-08 10:50:00,502.64,502.69,501.83,502.13,17183.0,491.6926,491.7415,490.9002,491.1937,17183.0
2024-02-08 11:00:00,502.13,502.43,501.59,501.97,12977.0,491.1937,491.4872,490.6655,491.0372,12977.0
2024-02-08 11:10:00,501.66,502.62,501.66,502.3,7534.0,490.7339,491.673,490.7339,491.36,7534.0
2024-02-08 11:20:00,502.31,502.64,502.01,502.64,4210.0,491.3698,491.6926,491.0763,491.6926,4210.0
2024-02-08 11:30:00,502.5,502.98,502.11,502.98,8830.0,491.5556,492.0252,491.1741,492.0252,8830.0
2024-02-08 11:40:00,502.79,503.44,502.78,503.12,10299.0,491.8393,492.4752,491.8295,492.1621,10299.0
2024-02-08 11:50:00,503.28,503.36,502.47,502.48,10786.0,492.3187,492.3969,491.5263,491.5361,10786.0
2024-02-08 12:00:00,502.43,503.11,502.34,502.97,6860.0,491.4872,492.1524,491.3991,492.0154,6860.0
2024-02-08 12:10:00,503.0,503.41,502.89,503.22,6575.0,492.0448,492.4458,491.9371,492.26,6575.0
2024-02-08 12:20:00,503.23,504.08,503.21,503.78,8045.0,492.2697,493.1012,492.2502,492.8078,8045.0
2024-02-08 12:30:00,503.5,503.98,503.37,503.92,5082.0,492.5339,493.0034,492.4067,492.9447,5082.0
2024-02-08 12:40:00,503.66,503.66,503.08,503.08,3427.0,492.6904,492.6904,492.123,492.123,3427.0
2024-02-08 12:50:00,502.99,503.13,502.39,502.47,1857.0,492.035,492.1719,491.448,491.5263,1857.0
2024-02-08 13:00:00,502.45,502.62,501.99,502.19,2002.0,491.5067,491.673,491.0567,491.2524,2002.0
2024-02-08 13:10:00,502.38,502.59,502.22,502.55,2677.0,491.4383,491.6437,491.2817,491.6046,2677.0
2024-02-08 13:20:00,502.38,502.77,502.38,502.6,5485.0,491.4383,491.8198,491.4383,491.6535,5485.0
2024-02-08 13:30:00,502.86,503.26,502.83,502.94,6060.0,491.9078,492.2991,491.8785,491.9861,6060.0
2024-02-08 13:40:00,502.95,502.95,502.66,502.7,4707.0,491.9958,491.9958,491.7122,491.7513,4707.0
2024-02-08 13:50:00,502.57,502.94,502.57,502.93,3143.0,491.6241,491.9861,491.6241,491.9763,3143.0
2024-02-08 14:00:00,502.98,503.43,502.8,503.43,10053.0,492.0252,492.4654,491.8491,492.4654,10053.0
2024-02-08 14:10:00,503.2,503.2,502.5,502.82,4301.0,492.2404,492.2404,491.5556,491.8687,4301.0
2024-02-08 14:20:00,502.75,503.19,502.71,503.13,3550.0,491.8002,492.2306,491.7611,492.1719,3550.0
2024-02-08 14:30:00,503.32,503.57,502.78,503.43,3132.0,492.3578,492.6023,491.8295,492.4654,3132.0
2024-02-08 14:40:00,503.34,503.78,503.34,503.46,3942.0,492.3773,492.8078,492.3773,492.4947,3942.0
2024-02-08 14:50:00,503.61,503.65,503.27,503.37,3963.0,492.6415,492.6806,492.3089,492.4067,3963.0
2024-02-08 15:00:00,503.36,503.36,502.28,502.6,31432.0,492.3969,492.3969,491.3404,491.6535,31432.0
2024-02-08 15:10:00,502.81,502.81,502.12,502.36,3046.0,491.8589,491.8589,491.1839,491.4187,3046.0
2024-02-08 15:20:00,502.46,503.0,502.45,502.91,6954.0,491.5165,492.0448,491.5067,491.9567,6954.0
2024-02-08 15:30:00,502.87,502.87,502.09,502.32,5999.0,491.9176,491.9176,491.1546,491.3796,5999.0
2024-02-08 15:40:00,502.23,502.4,501.71,501.73,10462.0,491.2915,491.4578,490.7828,490.8024,10462.0
2024-02-08 15:50:00,501.51,502.58,501.35,501.95,32659.0,490.5872,491.6339,490.4307,491.0176,32659.0
2024-02-09 09:30:00,500.95,501.92,500.41,501.15,18170.0,490.0394,490.9883,489.5112,490.235,18170.0
2024-02-09 09:40:00,501.15,502.24,500.18,502.24,11911.0,490.235,491.3013,489.2862,491.3013,11911.0
2024-02-09 09:50:00,502.2,503.0,501.18,503.0,6127.0,491.2622,492.0448,490.2644,492.0448,6127.0
2024-02-09 10:00:00,503.03,503.93,501.93,503.21,18026.0,492.0741,492.9545,490.9981,492.2502,18026.0
2024-02-09 10:10:00,502.78,503.12,501.62,501.62,5335.0,491.8295,492.1621,490.6948,490.6948,5335.0
2024-02-09 10:20:00,501.68,502.64,501.27,502.39,3165.0,490.7535,491.6926,490.3524,491.448,3165.0
2024-02-09 10:30:00,502.4,503.9,502.4,502.98,3436.0,491.4578,492.9251,491.4578,492.0252,3436.0
2024-02-09 10:40:00,503.42,503.85,502.87,502.88,1500.0,492.4556,492.8762,491.9176,491.9274,1500.0
2024-02-09 10:50:00,502.88,502.95,502.15,502.67,8008.0,491.9274,491.9958,491.2133,491.7219,8008.0
2024-02-09 11:00:00,502.8,503.65,502.79,503.28,2973.0,491.8491,492.6806,491.8393,492.3187,2973.0
2024-02-09 11:10:00,503.25,503.27,502.8,503.11,1778.0,492.2893,492.3089,491.8491,492.1524,1778.0
2024-02-09 11:20:00,502.77,503.44,502.77,503.25,1301.0,491.8198,492.4752,491.8198,492.2893,1301.0
2024-02-09 11:30:00,503.26,503.48,502.56,502.56,2050.0,492.2991,492.5143,491.6143,491.6143,2050.0
2024-02-09 11:40:00,502.87,502.97,501.93,502.97,5256.0,491.9176,492.0154,490.9981,492.0154,5256.0
2024-02-09 11:50:00,502.85,503.62,502.73,503.62,5657.0,491.898,492.6512,491.7806,492.6512,5657.0
2024-02-09 12:00:00,503.19,503.66,503.0,503.66,3941.0,492.2306,492.6904,492.0448,492.6904,3941.0
2024-02-09 12:10:00,503.51,504.15,503.46,503.9,3385.0,492.5436,493.1697,492.4947,492.9251,3385.0
2024-02-09 12:20:00,504.06,504.38,504.0,504.1,4751.0,493.0817,493.3947,493.023,493.1208,4751.0
2024-02-09 12:30:00,504.09,504.09,503.83,503.86,3678.0,493.111,493.111,492.8567,492.886,3678.0
2024-02-09 12:40:00,504.03,504.22,503.75,504.06,2270.0,493.0523,493.2382,492.7784,493.0817,2270.0
2024-02-09 12:50:00,504.01,504.07,503.65,504.07,2314.0,493.0328,493.0914,492.6806,493.0914,2314.0
2024-02-09 13:00:00,504.0,504.03,503.68,503.71,3436.0,493.023,493.0523,492.7099,492.7393,3436.0
2024-02-09 13:10:00,503.97,504.18,503.75,503.75,1627.0,492.9936,493.1991,492.7784,492.7784,1627.0
2024-02-09 13:20:00,503.75,503.94,503.72,503.81,2400.0,492.7784,492.9643,492.7491,492.8371,2400.0
2024-02-09 13:30:00,503.95,504.68,503.95,504.54,3243.0,492.9741,493.6882,492.9741,493.5512,3243.0
2024-02-09 13:40:00,504.42,504.73,504.2,504.73,2856.0,493.4338,493.7371,493.2186,493.7371,2856.0
2024-02-09 13:50:00,504.71,505.31,504.54,505.31,5415.0,493.7175,494.3044,493.5512,494.3044,5415.0
2024-02-09 14:00:00,505.13,505.48,504.9,505.08,5210.0,494.1284,494.4707,493.9034,494.0794,5210.0
2024-02-09 14:10:00,505.25,506.22,505.18,505.91,9428.0,494.2457,495.1946,494.1773,494.8914,9428.0
2024-02-09 14:20:00,505.97,506.12,505.66,505.69,6492.0,494.9501,495.0968,494.6468,494.6762,6492.0
2024-02-09 14:30:00,505.79,506.27,505.64,506.27,5262.0,494.774,495.2435,494.6273,495.2435,5262.0
2024-02-09 14:40:00,506.27,506.5,506.01,506.01,5017.0,495.2435,495.4685,494.9892,494.9892,5017.0
2024-02-09 14:50:00,506.01,506.61,506.0,506.61,4345.0,494.9892,495.5761,494.9794,495.5761,4345.0
2024-02-09 15:00:00,506.53,506.64,506.31,506.64,5813.0,495.4979,495.6055,495.2827,495.6055,5813.0
2024-02-09 15:10:00,506.65,506.82,506.21,506.56,6285.0,495.6153,495.7816,495.1848,495.5272,6285.0
2024-02-09 15:20:00,506.55,506.69,505.92,506.23,5198.0,495.5174,495.6544,494.9012,495.2044,5198.0
2024-02-09 15:30:00,506.29,506.29,505.58,505.64,5709.0,495.2631,495.2631,494.5686,494.6273,5709.0
2024-02-09 15:40:00,505.62,505.62,504.81,504.98,6982.0,494.6077,494.6077,493.8153,493.9816,6982.0
2024-02-09 15:50:00,504.92,506.16,504.92,506.16,46244.0,493.9229,495.1359,493.9229,495.1359,46244.0
2024-02-12 09:30:00,505.87,505.87,503.79,505.42,8695.0,494.8522,494.8522,492.8175,494.412,8695.0
2024-02-12 09:40:00,505.78,506.23,504.04,505.78,6957.0,494.7642,495.2044,493.0621,494.7642,6957.0
2024-02-12 09:50:00,505.6,506.7,505.07,505.42,11437.0,494.5881,495.6642,494.0697,494.412,11437.0
2024-02-12 10:00:00,505.13,506.08,504.74,505.05,6472.0,494.1284,495.0577,493.7469,494.0501,6472.0
2024-02-12 10:10:00,504.51,504.87,504.24,504.29,2875.0,493.5219,493.874,493.2577,493.3067,2875.0
2024-02-12 10:20:00,504.45,505.17,504.45,504.58,2733.0,493.4632,494.1675,493.4632,493.5903,2733.0
2024-02-12 10:30:00,504.56,504.87,503.72,503.96,3090.0,493.5708,493.874,492.7491,492.9838,3090.0
2024-02-12 10:40:00,504.08,505.63,504.03,505.63,4624.0,493.1012,494.6175,493.0523,494.6175,4624.0
2024-02-12 10:50:00,505.7,505.74,505.0,505.69,4047.0,494.6859,494.7251,494.0012,494.6762,4047.0
2024-02-12 11:00:00,505.55,506.14,505.54,505.85,7869.0,494.5392,495.1164,494.5294,494.8327,7869.0
2024-02-12 11:10:00,505.99,506.16,505.7,505.99,8024.0,494.9696,495.1359,494.6859,494.9696,8024.0
2024-02-12 11:20:00,505.91,506.22,505.76,506.1,3931.0,494.8914,495.1946,494.7446,495.0772,3931.0
2024-02-12 11:30:00,506.08,506.41,505.76,506.22,4552.0,495.0577,495.3805,494.7446,495.1946,4552.0
2024-02-12 11:40:00,506.45,506.52,505.76,505.77,7178.0,495.4196,495.4881,494.7446,494.7544,7178.0
2024-02-12 11:50:00,506.0,506.23,505.86,506.08,11226.0,494.9794,495.2044,494.8425,495.0577,11226.0
2024-02-12 12:00:00,506.35,506.64,505.99,506.23,2443.0,495.3218,495.6055,494.9696,495.2044,2443.0
2024-02-12 12:10:00,506.33,506.81,506.33,506.77,3945.0,495.3022,495.7718,495.3022,495.7326,3945.0
2024-02-12 12:20:00,506.79,506.98,506.54,506.56,4204.0,495.7522,495.9381,495.5077,495.5272,4204.0
2024-02-12 12:30:00,506.46,506.46,505.9,506.01,900.0,495.4294,495.4294,494.8816,494.9892,900.0
2024-02-12 12:40:00,506.01,506.14,505.86,505.86,1826.0,494.9892,495.1164,494.8425,494.8425,1826.0
2024-02-12 12:50:00,505.99,506.28,505.75,505.85,2853.0,494.9696,495.2533,494.7349,494.8327,2853.0
2024-02-12 13:00:00,505.85,506.18,505.7,506.13,3317.0,494.8327,495.1555,494.6859,495.1066,3317.0
2024-02-12 13:10:00,506.12,506.12,505.86,506.08,2305.0,495.0968,495.0968,494.8425,495.0577,2305.0
2024-02-12 13:20:00,506.18,506.22,505.32,505.48,9944.0,495.1555,495.1946,494.3142,494.4707,9944.0
2024-02-12 13:30:00,505.52,505.6,505.06,505.38,1637.0,494.5099,494.5881,494.0599,494.3729,1637.0
2024-02-12 13:40:00,505.51,505.51,504.98,504.98,3624.0,494.5001,494.5001,493.9816,493.9816,3624.0
2024-02-12 13:50:00,505.15,505.39,504.88,505.21,4183.0,494.1479,494.3827,493.8838,494.2066,4183.0
2024-02-12 14:00:00,505.44,505.93,505.41,505.54,3139.0,494.4316,494.9109,494.4023,494.5294,3139.0
2024-02-12 14:10:00,505.49,506.15,505.41,505.41,3040.0,494.4805,495.1261,494.4023,494.4023,3040.0
2024-02-12 14:20:00,505.22,505.48,505.03,505.16,2034.0,494.2164,494.4707,494.0305,494.1577,2034.0
2024-02-12 14:30:00,505.16,505.81,505.07,505.59,4316.0,494.1577,494.7936,494.0697,494.5783,4316.0
2024-02-12 14:40:00,505.63,505.63,505.01,505.15,2618.0,494.6175,494.6175,494.011,494.1479,2618.0
2024-02-12 14:50:00,505.16,505.22,504.77,505.11,4703.0,494.1577,494.2164,493.7762,494.1088,4703.0
2024-02-12 15:00:00,504.92,505.16,504.53,504.55,5029.0,493.9229,494.1577,493.5414,493.561,5029.0
2024-02-12 15:10:00,504.65,504.82,504.35,504.36,3634.0,493.6588,493.8251,493.3653,493.3751,3634.0
2024-02-12 15:20:00,504.34,504.4,504.06,504.35,3093.0,493.3556,493.4143,493.0817,493.3653,3093.0
2024-02-12 15:30:00,504.33,504.82,504.33,504.81,5119.0,493.3458,493.8251,493.3458,493.8153,5119.0
2024-02-12 15:40:00,504.9,505.71,504.84,505.55,8221.0,493.9034,494.6957,493.8447,494.5392,8221.0
2024-02-12 15:50:00,505.64,505.73,504.84,505.42,48273.0,494.6273,494.7153,493.8447,494.412,48273.0
2024-02-13 09:30:00,504.56,513.23,503.69,509.83,32389.0,493.5708,502.0519,492.7197,498.726,32389.0
2024-02-13 09:40:00,509.54,510.71,507.47,508.16,17153.0,498.4423,499.5868,496.4174,497.0924,17153.0
2024-02-13 09:50:00,507.93,508.5,506.2,507.62,12962.0,496.8674,497.425,495.1751,496.5641,12962.0
2024-02-13 10:00:00,507.51,508.74,506.81,508.29,33288.0,496.4565,497.6597,495.7718,497.2195,33288.0
2024-02-13 10:10:00,508.44,509.05,507.89,508.61,5709.0,497.3663,497.963,496.8282,497.5326,5709.0
2024-02-13 10:20:00,508.54,509.67,508.36,508.37,10747.0,497.4641,498.5695,497.288,497.2978,10747.0
2024-02-13 10:30:00,508.66,509.47,508.5,508.98,15846.0,497.5815,498.3738,497.425,497.8945,15846.0
2024-02-13 10:40:00,508.8,509.05,507.49,508.38,18569.0,497.7184,497.963,496.437,497.3076,18569.0
2024-02-13 10:50:00,508.38,509.43,508.12,509.34,9040.0,497.3076,498.3347,497.0532,498.2467,9040.0
2024-02-13 11:00:00,509.0,509.18,507.71,508.58,17877.0,497.9141,498.0902,496.6522,497.5032,17877.0
2024-02-13 11:10:00,508.42,509.72,508.17,509.51,7752.0,497.3467,498.6184,497.1022,498.413,7752.0
2024-02-13 11:20:00,509.45,509.83,509.08,509.09,4031.0,498.3543,498.726,497.9923,498.0021,4031.0
2024-02-13 11:30:00,509.15,509.74,508.71,509.0,4023.0,498.0608,498.638,497.6304,497.9141,4023.0
2024-02-13 11:40:00,509.32,509.32,508.5,508.77,5441.0,498.2271,498.2271,497.425,497.6891,5441.0
2024-02-13 11:50:00,508.68,509.07,508.15,508.24,3734.0,497.601,497.9825,497.0826,497.1706,3734.0
2024-02-13 12:00:00,508.46,509.42,508.04,509.35,3007.0,497.3858,498.3249,496.975,498.2564,3007.0
2024-02-13 12:10:00,509.38,509.71,509.05,509.1,3185.0,498.2858,498.6086,497.963,498.0119,3185.0
2024-02-13 12:20:00,509.07,509.75,508.79,508.79,4963.0,497.9825,498.6477,497.7086,497.7086,4963.0
2024-02-13 12:30:00,508.9,508.97,508.33,508.36,2151.0,497.8163,497.8847,497.2587,497.288,2151.0
2024-02-13 12:40:00,508.2,508.36,507.8,507.8,4236.0,497.1315,497.288,496.7402,496.7402,4236.0
2024-02-13 12:50:00,507.92,508.13,507.67,507.73,5464.0,496.8576,497.063,496.613,496.6717,5464.0
2024-02-13 13:00:00,507.79,508.05,507.51,508.05,6666.0,496.7304,496.9848,496.4565,496.9848,6666.0
2024-02-13 13:10:00,507.92,508.05,507.55,508.04,3959.0,496.8576,496.9848,496.4957,496.975,3959.0
2024-02-13 13:20:00,508.08,508.08,507.17,507.71,6351.0,497.0141,497.0141,496.1239,496.6522,6351.0
2024-02-13 13:30:00,507.69,507.7,507.05,507.19,5850.0,496.6326,496.6424,496.0065,496.1435,5850.0
2024-02-13 13:40:00,507.17,507.23,506.52,507.21,9987.0,496.1239,496.1826,495.4881,496.1631,9987.0
2024-02-13 13:50:00,507.21,507.4,506.43,506.6,8138.0,496.1631,496.3489,495.4,495.5663,8138.0
2024-02-13 14:00:00,506.48,506.65,505.96,506.14,11469.0,495.449,495.6153,494.9403,495.1164,11469.0
2024-02-13 14:10:00,506.2,506.41,504.83,505.22,12903.0,495.1751,495.3805,493.8349,494.2164,12903.0
2024-02-13 14:20:00,505.24,505.51,504.94,505.2,10174.0,494.236,494.5001,493.9425,494.1968,10174.0
2024-02-13 14:30:00,505.12,505.16,504.89,505.08,2828.0,494.1186,494.1577,493.8936,494.0794,2828.0
2024-02-13 14:40:00,505.02,505.24,504.23,504.31,3926.0,494.0208,494.236,493.248,493.3262,3926.0
2024-02-13 14:50:00,504.45,504.45,503.64,504.33,5503.0,493.4632,493.4632,492.6708,493.3458,5503.0
2024-02-13 15:00:00,504.37,504.42,503.65,503.65,9920.0,493.3849,493.4338,492.6806,492.6806,9920.0
2024-02-13 15:10:00,503.87,504.27,503.51,503.78,5271.0,492.8958,493.2871,492.5436,492.8078,5271.0
2024-02-13 15:20:00,503.86,504.8,503.86,504.55,6001.0,492.886,493.8055,492.886,493.561,6001.0
2024-02-13 15:30:00,504.45,505.0,504.3,504.95,4232.0,493.4632,494.0012,493.3164,493.9523,4232.0
2024-02-13 15:40:00,504.97,505.67,504.96,505.59,5948.0,493.9718,494.6566,493.9621,494.5783,5948.0
2024-02-13 15:50:00,505.52,505.98,505.09,505.55,45188.0,494.5099,494.9598,494.0892,494.5392,45188.0
2024-02-14 09:30:00,505.43,507.14,503.49,505.08,17925.0,494.4218,496.0946,492.5241,494.0794,17925.0
2024-02-14 09:40:00,505.77,506.0,504.18,504.41,7245.0,494.7544,494.9794,493.1991,493.424,7245.0
2024-02-14 09:50:00,505.12,506.0,504.52,504.52,7484.0,494.1186,494.9794,493.5316,493.5316,7484.0
2024-02-14 10:00:00,504.51,505.14,503.36,503.65,6275.0,493.5219,494.1381,492.3969,492.6806,6275.0
2024-02-14 10:10:00,503.56,504.17,502.73,502.73,5709.0,492.5926,493.1893,491.7806,491.7806,5709.0
2024-02-14 10:20:00,502.81,503.62,502.3,502.99,6076.0,491.8589,492.6512,491.36,492.035,6076.0
2024-02-14 10:30:00,503.16,503.68,502.68,503.68,3116.0,492.2013,492.7099,491.7317,492.7099,3116.0
2024-02-14 10:40:00,503.41,503.88,502.85,503.35,7482.0,492.4458,492.9056,491.898,492.3871,7482.0
2024-02-14 10:50:00,503.25,503.32,502.72,503.31,2729.0,492.2893,492.3578,491.7709,492.348,2729.0
2024-02-14 11:00:00,503.33,504.23,502.99,504.22,4021.0,492.3676,493.248,492.035,493.2382,4021.0
2024-02-14 11:10:00,504.57,504.95,504.54,504.67,3189.0,493.5806,493.9523,493.5512,493.6784,3189.0
2024-02-14 11:20:00,504.51,505.0,504.51,504.94,5391.0,493.5219,494.0012,493.5219,493.9425,5391.0
2024-02-14 11:30:00,504.9,505.44,504.83,505.44,5858.0,493.9034,494.4316,493.8349,494.4316,5858.0
2024-02-14 11:40:00,505.54,505.54,504.77,505.02,5322.0,494.5294,494.5294,493.7762,494.0208,5322.0
2024-02-14 11:50:00,505.02,505.24,504.73,504.73,4687.0,494.0208,494.236,493.7371,493.7371,4687.0
2024-02-14 12:00:00,504.73,504.79,504.32,504.61,1829.0,493.7371,493.7958,493.336,493.6197,1829.0
2024-02-14 12:10:00,504.67,504.75,504.37,504.58,8139.0,493.6784,493.7566,493.3849,493.5903,8139.0
2024-02-14 12:20:00,504.5,504.53,504.11,504.47,3111.0,493.5121,493.5414,493.1306,493.4827,3111.0
2024-02-14 12:30:00,504.48,504.7,504.47,504.61,2740.0,493.4925,493.7077,493.4827,493.6197,2740.0
2024-02-14 12:40:00,504.61,504.7,504.23,504.59,6713.0,493.6197,493.7077,493.248,493.6001,6713.0
2024-02-14 12:50:00,504.59,504.68,504.47,504.51,1978.0,493.6001,493.6882,493.4827,493.5219,1978.0
2024-02-14 13:00:00,504.7,505.11,504.6,505.08,7663.0,493.7077,494.1088,493.6099,494.0794,7663.0
2024-02-14 13:10:00,505.17,505.17,504.66,505.15,5923.0,494.1675,494.1675,493.6686,494.1479,5923.0
2024-02-14 13:20:00,505.2,505.8,505.07,505.5,6598.0,494.1968,494.7838,494.0697,494.4903,6598.0
2024-02-14 13:30:00,505.65,506.42,505.6,506.42,8190.0,494.637,495.3903,494.5881,495.3903,8190.0
2024-02-14 13:40:00,506.42,507.27,506.19,506.34,15186.0,495.3903,496.2218,495.1653,495.312,15186.0
2024-02-14 13:50:00,506.21,506.21,505.35,505.44,3812.0,495.1848,495.1848,494.3436,494.4316,3812.0
2024-02-14 14:00:00,505.46,505.46,503.56,503.8,4026.0,494.4512,494.4512,492.5926,492.8273,4026.0
2024-02-14 14:10:00,503.94,505.0,503.93,504.93,3881.0,492.9643,494.0012,492.9545,493.9327,3881.0
2024-02-14 14:20:00,505.08,505.29,504.94,505.03,7005.0,494.0794,494.2849,493.9425,494.0305,7005.0
2024-02-14 14:30:00,505.07,505.35,504.9,505.11,6078.0,494.0697,494.3436,493.9034,494.1088,6078.0
2024-02-14 14:40:00,504.99,505.17,504.99,505.13,6753.0,493.9914,494.1675,493.9914,494.1284,6753.0
2024-02-14 14:50:00,505.13,505.33,504.86,505.33,4451.0,494.1284,494.324,493.8642,494.324,4451.0
2024-02-14 15:00:00,505.34,505.56,504.91,505.56,7708.0,494.3338,494.549,493.9132,494.549,7708.0
2024-02-14 15:10:00,505.46,505.9,505.46,505.79,4078.0,494.4512,494.8816,494.4512,494.774,4078.0
2024-02-14 15:20:00,505.63,505.83,505.13,505.69,4455.0,494.6175,494.8131,494.1284,494.6762,4455.0
2024-02-14 15:30:00,505.49,505.54,505.01,505.23,7596.0,494.4805,494.5294,494.011,494.2262,7596.0
2024-02-14 15:40:00,505.19,505.79,504.79,505.79,9512.0,494.1871,494.774,493.7958,494.774,9512.0
2024-02-14 15:50:00,505.86,506.29,504.89,505.76,30595.0,494.8425,495.2631,493.8936,494.7446,30595.0
2024-02-15 09:30:00,507.19,510.56,506.53,509.84,13885.0,496.1435,499.4401,495.4979,498.7358,13885.0
2024-02-15 09:40:00,510.37,510.37,507.78,509.81,2490.0,499.2542,499.2542,496.7206,498.7064,2490.0
2024-02-15 09:50:00,509.62,510.3,508.72,510.01,7172.0,498.5206,499.1858,497.6402,498.9021,7172.0
2024-02-15 10:00:00,510.18,511.21,510.17,510.43,5558.0,499.0684,500.0759,499.0586,499.3129,5558.0
2024-02-15 10:10:00,510.07,510.59,509.67,509.93,6827.0,498.9608,499.4694,498.5695,498.8238,6827.0
2024-02-15 10:20:00,509.53,510.06,508.57,508.57,7524.0,498.4325,498.951,497.4934,497.4934,7524.0
2024-02-15 10:30:00,508.07,508.99,507.47,508.95,7471.0,497.0043,497.9043,496.4174,497.8652,7471.0
2024-02-15 10:40:00,509.25,509.44,509.07,509.14,3246.0,498.1586,498.3445,497.9825,498.051,3246.0
2024-02-15 10:50:00,509.17,509.69,509.12,509.52,2679.0,498.0804,498.589,498.0315,498.4227,2679.0
2024-02-15 11:00:00,509.32,510.41,509.32,510.38,4850.0,498.2271,499.2934,498.2271,499.264,4850.0
2024-02-15 11:10:00,510.38,511.0,509.99,510.93,3519.0,499.264,499.8705,498.8825,499.802,3519.0
2024-02-15 11:20:00,510.6,510.6,508.99,509.78,10894.0,499.4792,499.4792,497.9043,498.6771,10894.0
2024-02-15 11:30:00,509.1,509.35,508.77,509.19,1848.0,498.0119,498.2564,497.6891,498.0999,1848.0
2024-02-15 11:40:00,509.32,509.53,509.08,509.35,730.0,498.2271,498.4325,497.9923,498.2564,730.0
2024-02-15 11:50:00,509.43,509.55,508.78,508.79,4125.0,498.3347,498.4521,497.6989,497.7086,4125.0
2024-02-15 12:00:00,508.75,509.32,508.09,508.24,3439.0,497.6695,498.2271,497.0239,497.1706,3439.0
2024-02-15 12:10:00,508.23,508.7,508.02,508.43,4328.0,497.1608,497.6206,496.9554,497.3565,4328.0
2024-02-15 12:20:00,508.37,508.42,507.25,507.25,6920.0,497.2978,497.3467,496.2022,496.2022,6920.0
2024-02-15 12:30:00,507.19,507.54,506.27,507.08,8093.0,496.1435,496.4859,495.2435,496.0359,8093.0
2024-02-15 12:40:00,506.97,507.4,506.94,507.17,4247.0,495.9283,496.3489,495.8989,496.1239,4247.0
2024-02-15 12:50:00,507.31,507.9,507.15,507.36,4642.0,496.2609,496.838,496.1044,496.3098,4642.0
2024-02-15 13:00:00,507.57,507.87,506.79,507.87,5163.0,496.5152,496.8087,495.7522,496.8087,5163.0
2024-02-15 13:10:00,507.99,508.38,507.76,507.8,3590.0,496.9261,497.3076,496.7011,496.7402,3590.0
2024-02-15 13:20:00,507.37,508.24,507.13,507.91,3670.0,496.3196,497.1706,496.0848,496.8478,3670.0
2024-02-15 13:30:00,508.01,508.4,507.91,508.15,4251.0,496.9456,497.3271,496.8478,497.0826,4251.0
2024-02-15 13:40:00,508.14,508.15,507.33,507.36,3831.0,497.0728,497.0826,496.2804,496.3098,3831.0
2024-02-15 13:50:00,507.52,507.95,507.32,507.56,4487.0,496.4663,496.8869,496.2707,496.5054,4487.0
2024-02-15 14:00:00,507.62,508.2,507.38,508.13,7485.0,496.5641,497.1315,496.3294,497.063,7485.0
2024-02-15 14:10:00,508.21,508.43,508.02,508.11,6275.0,497.1413,497.3565,496.9554,497.0435,6275.0
2024-02-15 14:20:00,508.33,508.9,508.13,508.9,4924.0,497.2587,497.8163,497.063,497.8163,4924.0
2024-02-15 14:30:00,508.9,509.15,508.76,508.8,4931.0,497.8163,498.0608,497.6793,497.7184,4931.0
2024-02-15 14:40:00,508.88,509.36,508.69,509.35,6445.0,497.7967,498.2662,497.6108,498.2564,6445.0
2024-02-15 14:50:00,509.35,510.13,509.15,509.75,5391.0,498.2564,499.0195,498.0608,498.6477,5391.0
2024-02-15 15:00:00,509.75,509.75,509.35,509.59,5195.0,498.6477,498.6477,498.2564,498.4912,5195.0
2024-02-15 15:10:00,509.59,509.95,509.18,509.33,6772.0,498.4912,498.8434,498.0902,498.2369,6772.0
2024-02-15 15:20:00,509.37,509.9,509.3,509.9,8259.0,498.276,498.7945,498.2075,498.7945,8259.0
2024-02-15 15:30:00,509.9,510.47,509.23,509.25,9426.0,498.7945,499.3521,498.1391,498.1586,9426.0
2024-02-15 15:40:00,509.35,509.65,509.11,509.39,8053.0,498.2564,498.5499,498.0217,498.2956,8053.0
2024-02-15 15:50:00,509.08,509.58,508.61,508.96,51844.0,497.9923,498.4814,497.5326,497.8749,51844.0
2024-02-16 09:30:00,510.59,510.59,506.12,508.75,33171.0,499.4694,499.4694,495.0968,497.6695,33171.0
2024-02-16 09:40:00,508.86,510.09,508.38,510.09,2627.0,497.7771,498.9803,497.3076,498.9803,2627.0
2024-02-16 09:50:00,510.51,513.33,510.33,512.92,17901.0,499.3912,502.1498,499.2151,501.7487,17901.0
2024-02-16 10:00:00,513.1,514.35,511.86,513.05,15143.0,501.9248,503.1476,500.7118,501.8759,15143.0
2024-02-16 10:10:00,512.99,512.99,510.45,511.01,6209.0,501.8172,501.8172,499.3325,499.8803,6209.0
2024-02-16 10:20:00,510.63,510.96,509.96,510.44,3058.0,499.5086,499.8314,498.8532,499.3227,3058.0
2024-02-16 10:30:00,510.75,512.01,510.74,511.06,5169.0,499.626,500.8585,499.6162,499.9292,5169.0
2024-02-16 10:40:00,510.93,511.3,510.41,511.25,2830.0,499.802,500.164,499.2934,500.1151,2830.0
2024-02-16 10:50:00,511.27,511.99,510.73,511.18,3641.0,500.1346,500.839,499.6064,500.0466,3641.0
2024-02-16 11:00:00,511.23,511.23,510.85,511.04,5004.0,500.0955,500.0955,499.7238,499.9096,5004.0
2024-02-16 11:10:00,510.99,511.25,510.39,510.6,2194.0,499.8607,500.1151,499.2738,499.4792,2194.0
2024-02-16 11:20:00,510.58,511.83,510.57,511.39,2895.0,499.4597,500.6824,499.4499,500.252,2895.0
2024-02-16 11:30:00,510.98,511.54,510.98,511.36,7286.0,499.8509,500.3988,499.8509,500.2227,7286.0
2024-02-16 11:40:00,511.63,512.18,511.63,512.18,446.0,500.4868,501.0248,500.4868,501.0248,446.0
2024-02-16 11:50:00,512.25,512.26,511.36,511.37,2651.0,501.0933,501.1031,500.2227,500.2325,2651.0
2024-02-16 12:00:00,511.41,511.93,511.37,511.69,3122.0,500.2716,500.7803,500.2325,500.5455,3122.0
2024-02-16 12:10:00,511.96,512.38,511.71,511.8,3471.0,500.8096,501.2205,500.565,500.6531,3471.0
2024-02-16 12:20:00,511.88,511.89,511.45,511.63,1151.0,500.7313,500.7411,500.3107,500.4868,1151.0
2024-02-16 12:30:00,511.86,511.99,511.81,511.88,1000.0,500.7118,500.839,500.6629,500.7313,1000.0
2024-02-16 12:40:00,511.76,512.38,511.75,512.13,2229.0,500.614,501.2205,500.6042,500.9759,2229.0
2024-02-16 12:50:00,512.27,512.27,511.93,511.93,700.0,501.1129,501.1129,500.7803,500.7803,700.0
2024-02-16 13:00:00,511.96,512.02,511.57,511.89,1964.0,500.8096,500.8683,500.4281,500.7411,1964.0
2024-02-16 13:10:00,511.92,512.05,511.88,512.05,2416.0,500.7705,500.8976,500.7313,500.8976,2416.0
2024-02-16 13:20:00,512.08,512.84,512.07,512.35,1965.0,500.927,501.6704,500.9172,501.1911,1965.0
2024-02-16 13:30:00,512.06,512.67,512.06,512.66,2569.0,500.9074,501.5041,500.9074,501.4944,2569.0
2024-02-16 13:40:00,512.5,512.73,512.27,512.3,2802.0,501.3378,501.5628,501.1129,501.1422,2802.0
2024-02-16 13:50:00,512.38,512.54,512.03,512.44,2149.0,501.2205,501.377,500.8781,501.2792,2149.0
2024-02-16 14:00:00,512.48,513.5,512.36,513.5,11475.0,501.3183,502.3161,501.2009,502.3161,11475.0
2024-02-16 14:10:00,513.61,513.66,513.05,513.22,4296.0,502.4237,502.4726,501.8759,502.0422,4296.0
2024-02-16 14:20:00,513.14,513.47,512.97,513.46,6192.0,501.9639,502.2867,501.7976,502.2769,6192.0
2024-02-16 14:30:00,513.38,513.48,512.87,513.12,7269.0,502.1987,502.2965,501.6998,501.9443,7269.0
2024-02-16 14:40:00,513.13,513.49,511.96,512.24,7995.0,501.9541,502.3063,500.8096,501.0835,7995.0
2024-02-16 14:50:00,512.36,512.49,511.54,511.58,4309.0,501.2009,501.3281,500.3988,500.4379,4309.0
2024-02-16 15:00:00,511.57,512.09,511.57,511.78,4021.0,500.4281,500.9368,500.4281,500.6335,4021.0
2024-02-16 15:10:00,511.84,512.09,511.72,512.03,4015.0,500.6922,500.9368,500.5748,500.8781,4015.0
2024-02-16 15:20:00,512.05,512.6,511.95,512.52,7240.0,500.8976,501.4357,500.7998,501.3574,7240.0
2024-02-16 15:30:00,512.48,512.74,512.0,512.03,6460.0,501.3183,501.5726,500.8487,500.8781,6460.0
2024-02-16 15:40:00,512.09,512.34,511.62,511.78,16158.0,500.9368,501.1813,500.477,500.6335,16158.0
2024-02-16 15:50:00,511.5,512.93,511.49,512.46,39330.0,500.3596,501.7585,500.3498,501.2987,39330.0
2024-02-20 09:30:00,512.63,514.12,511.52,514.06,20526.0,501.465,502.9226,500.3792,502.8639,20526.0
2024-02-20 09:40:00,513.92,514.19,513.39,513.83,7719.0,502.7269,502.991,502.2085,502.6389,7719.0
2024-02-20 09:50:00,514.19,515.35,513.68,514.27,23553.0,502.991,504.1258,502.4921,503.0693,23553.0
2024-02-20 10:00:00,514.14,514.73,513.1,513.39,4403.0,502.9421,503.5193,501.9248,502.2085,4403.0
2024-02-20 10:10:00,513.78,514.09,512.48,513.59,3052.0,502.59,502.8932,501.3183,502.4041,3052.0
2024-02-20 10:20:00,513.22,514.59,512.94,514.25,5789.0,502.0422,503.3823,501.7683,503.0497,5789.0
2024-02-20 10:30:00,514.76,514.76,513.67,514.05,3691.0,503.5486,503.5486,502.4824,502.8541,3691.0
2024-02-20 10:40:00,513.63,513.67,513.37,513.52,3674.0,502.4432,502.4824,502.1889,502.3356,3674.0
2024-02-20 10:50:00,513.6,513.75,512.87,513.27,4445.0,502.4139,502.5606,501.6998,502.0911,4445.0
2024-02-20 11:00:00,513.03,513.04,512.4,512.74,2912.0,501.8563,501.8661,501.24,501.5726,2912.0
2024-02-20 11:10:00,512.69,512.69,510.92,511.92,4349.0,501.5237,501.5237,499.7923,500.7705,4349.0
2024-02-20 11:20:00,511.67,512.07,511.39,511.83,4983.0,500.5259,500.9172,500.252,500.6824,4983.0
2024-02-20 11:30:00,512.01,512.22,511.77,511.83,2443.0,500.8585,501.0639,500.6237,500.6824,2443.0
2024-02-20 11:40:00,511.48,511.8,511.03,511.4,3323.0,500.3401,500.6531,499.8999,500.2618,3323.0
2024-02-20 11:50:00,511.61,511.61,511.13,511.27,2775.0,500.4672,500.4672,499.9977,500.1346,2775.0
2024-02-20 12:00:00,510.96,510.99,510.17,510.99,3016.0,499.8314,499.8607,499.0586,499.8607,3016.0
2024-02-20 12:10:00,510.53,511.17,510.47,510.97,2305.0,499.4107,500.0368,499.3521,499.8412,2305.0
2024-02-20 12:20:00,511.27,511.39,510.95,511.02,1602.0,500.1346,500.252,499.8216,499.8901,1602.0
2024-02-20 12:30:00,510.91,511.59,510.91,511.54,2621.0,499.7825,500.4477,499.7825,500.3988,2621.0
2024-02-20 12:40:00,511.53,511.95,511.52,511.91,4735.0,500.389,500.7998,500.3792,500.7607,4735.0
2024-02-20 12:50:00,511.97,512.35,511.76,512.35,2606.0,500.8194,501.1911,500.614,501.1911,2606.0
2024-02-20 13:00:00,512.05,512.25,512.0,512.25,500.0,500.8976,501.0933,500.8487,501.0933,500.0
2024-02-20 13:10:00,511.92,511.93,511.48,511.57,1068.0,500.7705,500.7803,500.3401,500.4281,1068.0
2024-02-20 13:20:00,511.92,512.04,511.71,511.78,1246.0,500.7705,500.8879,500.565,500.6335,1246.0
2024-02-20 13:30:00,511.64,511.64,511.11,511.12,993.0,500.4966,500.4966,499.9781,499.9879,993.0
2024-02-20 13:40:00,511.13,511.6,511.04,511.38,4859.0,499.9977,500.4574,499.9096,500.2422,4859.0
2024-02-20 13:50:00,511.65,511.85,511.57,511.69,2149.0,500.5064,500.702,500.4281,500.5455,2149.0
2024-02-20 14:00:00,511.6,511.82,511.35,511.59,2289.0,500.4574,500.6727,500.2129,500.4477,2289.0
2024-02-20 14:10:00,511.75,512.02,511.75,511.77,1241.0,500.6042,500.8683,500.6042,500.6237,1241.0
2024-02-20 14:20:00,511.62,512.02,511.28,511.91,3434.0,500.477,500.8683,500.1444,500.7607,3434.0
2024-02-20 14:30:00,512.07,512.18,511.54,511.84,2304.0,500.9172,501.0248,500.3988,500.6922,2304.0
2024-02-20 14:40:00,511.67,512.11,511.59,511.75,2484.0,500.5259,500.9563,500.4477,500.6042,2484.0
2024-02-20 14:50:00,511.76,512.1,510.9,510.9,3095.0,500.614,500.9466,499.7727,499.7727,3095.0
2024-02-20 15:00:00,510.71,510.96,510.43,510.54,3151.0,499.5868,499.8314,499.3129,499.4205,3151.0
2024-02-20 15:10:00,510.48,510.64,509.62,509.62,14693.0,499.3618,499.5184,498.5206,498.5206,14693.0
2024-02-20 15:20:00,509.7,510.13,509.56,510.11,6899.0,498.5988,499.0195,498.4619,498.9999,6899.0
2024-02-20 15:30:00,510.12,510.31,509.47,509.5,5662.0,499.0097,499.1955,498.3738,498.4032,5662.0
2024-02-20 15:40:00,509.44,509.69,508.96,509.16,7484.0,498.3445,498.589,497.8749,498.0706,7484.0
2024-02-20 15:50:00,509.16,509.23,508.29,509.22,33295.0,498.0706,498.1391,497.2195,498.1293,33295.0
2024-02-21 09:30:00,510.84,511.53,508.21,509.68,14517.0,499.714,500.389,497.1413,498.5793,14517.0
2024-02-21 09:40:00,509.11,509.56,508.27,508.81,5032.0,498.0217,498.4619,497.2,497.7282,5032.0
2024-02-21 09:50:00,508.83,509.23,508.31,508.31,5934.0,497.7478,498.1391,497.2391,497.2391,5934.0
2024-02-21 10:00:00,508.48,509.08,507.24,507.91,4729.0,497.4054,497.9923,496.1924,496.8478,4729.0
2024-02-21 10:10:00,507.9,509.07,507.9,508.01,2903.0,496.838,497.9825,496.838,496.9456,2903.0
2024-02-21 10:20:00,508.13,508.25,507.56,507.58,6013.0,497.063,497.1804,496.5054,496.525,6013.0
2024-02-21 10:30:00,507.74,507.87,507.42,507.6,4447.0,496.6815,496.8087,496.3685,496.5446,4447.0
2024-02-21 10:40:00,507.52,507.98,507.52,507.95,2205.0,496.4663,496.9163,496.4663,496.8869,2205.0
2024-02-21 10:50:00,508.09,508.37,507.8,507.88,4220.0,497.0239,497.2978,496.7402,496.8185,4220.0
2024-02-21 11:00:00,508.11,508.32,508.06,508.32,2752.0,497.0435,497.2489,496.9945,497.2489,2752.0
2024-02-21 11:10:00,508.19,508.35,507.88,507.96,5127.0,497.1217,497.2782,496.8185,496.8967,5127.0
2024-02-21 11:20:00,507.95,508.33,507.82,507.83,4941.0,496.8869,497.2587,496.7598,496.7696,4941.0
2024-02-21 11:30:00,507.83,507.83,506.83,507.38,6815.0,496.7696,496.7696,495.7913,496.3294,6815.0
2024-02-21 11:40:00,507.14,508.0,507.14,507.49,3919.0,496.0946,496.9359,496.0946,496.437,3919.0
2024-02-21 11:50:00,507.49,507.49,506.82,506.91,4586.0,496.437,496.437,495.7816,495.8696,4586.0
2024-02-21 12:00:00,507.11,507.78,506.62,506.96,9453.0,496.0652,496.7206,495.5859,495.9185,9453.0
2024-02-21 12:10:00,507.15,507.74,507.14,507.63,3340.0,496.1044,496.6815,496.0946,496.5739,3340.0
2024-02-21 12:20:00,507.67,507.67,506.78,506.95,4762.0,496.613,496.613,495.7424,495.9087,4762.0
2024-02-21 12:30:00,507.01,507.01,506.35,506.5,4126.0,495.9674,495.9674,495.3218,495.4685,4126.0
2024-02-21 12:40:00,506.53,506.85,506.34,506.65,3624.0,495.4979,495.8109,495.312,495.6153,3624.0
2024-02-21 12:50:00,506.65,506.91,506.43,506.61,2212.0,495.6153,495.8696,495.4,495.5761,2212.0
2024-02-21 13:00:00,506.71,506.8,506.05,506.8,3655.0,495.6739,495.762,495.0283,495.762,3655.0
2024-02-21 13:10:00,507.01,507.12,506.73,506.91,3380.0,495.9674,496.075,495.6935,495.8696,3380.0
2024-02-21 13:20:00,506.97,507.15,506.8,506.82,3601.0,495.9283,496.1044,495.762,495.7816,3601.0
2024-02-21 13:30:00,506.76,507.16,506.69,506.8,3779.0,495.7229,496.1141,495.6544,495.762,3779.0
2024-02-21 13:40:00,506.66,507.16,506.65,507.1,4117.0,495.625,496.1141,495.6153,496.0555,4117.0
2024-02-21 13:50:00,507.08,507.74,507.07,507.51,4966.0,496.0359,496.6815,496.0261,496.4565,4966.0
2024-02-21 14:00:00,507.47,508.19,507.42,507.79,5350.0,496.4174,497.1217,496.3685,496.7304,5350.0
2024-02-21 14:10:00,507.79,508.1,507.1,507.21,5860.0,496.7304,497.0337,496.0555,496.1631,5860.0
2024-02-21 14:20:00,507.16,507.32,506.83,506.99,5169.0,496.1141,496.2707,495.7913,495.9479,5169.0
2024-02-21 14:30:00,506.83,507.0,506.7,506.85,2979.0,495.7913,495.9576,495.6642,495.8109,2979.0
2024-02-21 14:40:00,506.97,507.59,506.82,507.52,5381.0,495.9283,496.5348,495.7816,496.4663,5381.0
2024-02-21 14:50:00,507.49,507.86,507.22,507.79,5946.0,496.437,496.7989,496.1728,496.7304,5946.0
2024-02-21 15:00:00,507.94,507.94,507.6,507.73,7581.0,496.8772,496.8772,496.5446,496.6717,7581.0
2024-02-21 15:10:00,507.84,507.84,506.78,506.8,10009.0,496.7793,496.7793,495.7424,495.762,10009.0
2024-02-21 15:20:00,506.84,507.51,506.77,507.08,10559.0,495.8011,496.4565,495.7326,496.0359,10559.0
2024-02-21 15:30:00,507.0,507.9,506.93,507.63,14507.0,495.9576,496.838,495.8892,496.5739,14507.0
2024-02-21 15:40:00,507.53,508.34,507.48,508.34,11500.0,496.4761,497.2684,496.4272,497.2684,11500.0
2024-02-21 15:50:00,508.36,509.71,508.35,509.45,28992.0,497.288,498.6086,497.2782,498.3543,28992.0
2024-02-22 09:30:00,514.47,514.47,509.53,509.83,19879.0,503.2649,503.2649,498.4325,498.726,19879.0
2024-02-22 09:40:00,509.55,509.55,506.33,508.29,11904.0,498.4521,498.4521,495.3022,497.2195,11904.0
2024-02-22 09:50:00,508.29,510.88,507.78,509.56,11307.0,497.2195,499.7531,496.7206,498.4619,11307.0
2024-02-22 10:00:00,510.09,510.6,508.0,508.28,5088.0,498.9803,499.4792,496.9359,497.2098,5088.0
2024-02-22 10:10:00,508.41,508.56,507.86,508.55,3342.0,497.3369,497.4837,496.7989,497.4739,3342.0
2024-02-22 10:20:00,508.58,508.58,507.64,508.28,5415.0,497.5032,497.5032,496.5837,497.2098,5415.0
2024-02-22 10:30:00,508.51,509.2,507.91,508.88,7423.0,497.4347,498.1097,496.8478,497.7967,7423.0
2024-02-22 10:40:00,508.93,509.71,508.69,509.71,6467.0,497.8456,498.6086,497.6108,498.6086,6467.0
2024-02-22 10:50:00,509.72,510.15,508.92,509.02,4584.0,498.6184,499.039,497.8358,497.9336,4584.0
2024-02-22 11:00:00,508.97,509.18,508.64,508.96,3752.0,497.8847,498.0902,497.5619,497.8749,3752.0
2024-02-22 11:10:00,509.11,509.72,508.94,509.56,5764.0,498.0217,498.6184,497.8554,498.4619,5764.0
2024-02-22 11:20:00,509.46,510.15,509.37,510.15,2283.0,498.3641,499.039,498.276,499.039,2283.0
2024-02-22 11:30:00,510.04,510.89,510.04,510.69,1700.0,498.9314,499.7629,498.9314,499.5673,1700.0
2024-02-22 11:40:00,510.67,511.32,509.77,509.77,3364.0,499.5477,500.1835,498.6673,498.6673,3364.0
2024-02-22 11:50:00,509.77,510.14,508.96,509.06,2085.0,498.6673,499.0292,497.8749,497.9728,2085.0
2024-02-22 12:00:00,509.44,509.7,509.44,509.51,699.0,498.3445,498.5988,498.3445,498.413,699.0
2024-02-22 12:10:00,509.52,509.83,509.24,509.63,1180.0,498.4227,498.726,498.1488,498.5304,1180.0
2024-02-22 12:20:00,509.81,510.35,508.97,509.26,6419.0,498.7064,499.2347,497.8847,498.1684,6419.0
2024-02-22 12:30:00,509.59,509.86,508.63,509.39,4512.0,498.4912,498.7553,497.5521,498.2956,4512.0
2024-02-22 12:40:00,509.26,509.63,509.03,509.31,4219.0,498.1684,498.5304,497.9434,498.2173,4219.0
2024-02-22 12:50:00,509.43,509.82,509.37,509.6,5179.0,498.3347,498.7162,498.276,498.501,5179.0
2024-02-22 13:00:00,509.4,509.74,509.05,509.52,6380.0,498.3054,498.638,497.963,498.4227,6380.0
2024-02-22 13:10:00,509.61,509.64,509.1,509.51,2266.0,498.5108,498.5401,498.0119,498.413,2266.0
2024-02-22 13:20:00,509.71,510.44,509.66,510.25,2635.0,498.6086,499.3227,498.5597,499.1368,2635.0
2024-02-22 13:30:00,510.37,510.86,509.86,510.42,2955.0,499.2542,499.7336,498.7553,499.3031,2955.0
2024-02-22 13:40:00,510.48,511.0,510.15,510.23,5672.0,499.3618,499.8705,499.039,499.1173,5672.0
2024-02-22 13:50:00,510.09,510.63,510.09,510.63,1929.0,498.9803,499.5086,498.9803,499.5086,1929.0
2024-02-22 14:00:00,510.59,511.19,510.59,510.81,1818.0,499.4694,500.0564,499.4694,499.6847,1818.0
2024-02-22 14:10:00,511.04,511.22,510.82,511.11,5441.0,499.9096,500.0857,499.6944,499.9781,5441.0
2024-02-22 14:20:00,511.1,511.55,510.9,511.5,1919.0,499.9683,500.4085,499.7727,500.3596,1919.0
2024-02-22 14:30:00,511.42,511.62,511.22,511.56,4185.0,500.2814,500.477,500.0857,500.4183,4185.0
2024-02-22 14:40:00,511.77,511.77,510.91,510.96,3795.0,500.6237,500.6237,499.7825,499.8314,3795.0
2024-02-22 14:50:00,510.9,510.95,509.64,510.16,8663.0,499.7727,499.8216,498.5401,499.0488,8663.0
2024-02-22 15:00:00,510.42,510.47,509.78,509.79,3208.0,499.3031,499.3521,498.6771,498.6869,3208.0
2024-02-22 15:10:00,509.9,510.89,509.9,510.65,18470.0,498.7945,499.7629,498.7945,499.5281,18470.0
2024-02-22 15:20:00,510.7,511.72,510.69,511.15,5578.0,499.577,500.5748,499.5673,500.0172,5578.0
2024-02-22 15:30:00,511.24,512.2,510.92,512.14,4182.0,500.1053,501.0444,499.7923,500.9857,4182.0
2024-02-22 15:40:00,512.27,512.51,511.9,512.05,12004.0,501.1129,501.3476,500.7509,500.8976,12004.0
2024-02-22 15:50:00,512.05,512.37,511.34,511.95,83770.0,500.8976,501.2107,500.2031,500.7998,83770.0
2024-02-23 09:30:00,511.77,511.77,508.41,510.34,13203.0,500.6237,500.6237,497.3369,499.2249,13203.0
2024-02-23 09:40:00,510.33,511.52,509.76,510.97,7254.0,499.2151,500.3792,498.6575,499.8412,7254.0
2024-02-23 09:50:00,511.33,513.91,511.33,513.59,7161.0,500.1933,502.7171,500.1933,502.4041,7161.0
2024-02-23 10:00:00,514.0,514.0,512.8,513.25,4741.0,502.8052,502.8052,501.6313,502.0715,4741.0
2024-02-23 10:10:00,513.11,513.11,512.1,512.19,2772.0,501.9346,501.9346,500.9466,501.0346,2772.0
2024-02-23 10:20:00,512.27,512.92,511.96,512.81,3676.0,501.1129,501.7487,500.8096,501.6411,3676.0
2024-02-23 10:30:00,512.92,513.18,512.63,512.69,4440.0,501.7487,502.003,501.465,501.5237,4440.0
2024-02-23 10:40:00,512.92,513.48,512.43,512.65,5549.0,501.7487,502.2965,501.2694,501.4846,5549.0
2024-02-23 10:50:00,512.64,512.65,511.65,512.63,3102.0,501.4748,501.4846,500.5064,501.465,3102.0
2024-02-23 11:00:00,512.65,512.96,512.25,512.25,2475.0,501.4846,501.7878,501.0933,501.0933,2475.0
2024-02-23 11:10:00,512.25,512.25,511.74,512.13,2134.0,501.0933,501.0933,500.5944,500.9759,2134.0
2024-02-23 11:20:00,512.13,512.35,511.64,511.88,4880.0,500.9759,501.1911,500.4966,500.7313,4880.0
2024-02-23 11:30:00,511.9,512.21,511.64,512.21,6593.0,500.7509,501.0542,500.4966,501.0542,6593.0
2024-02-23 11:40:00,512.25,512.25,511.78,512.0,2561.0,501.0933,501.0933,500.6335,500.8487,2561.0
2024-02-23 11:50:00,512.08,512.08,511.48,511.49,2901.0,500.927,500.927,500.3401,500.3498,2901.0
2024-02-23 12:00:00,511.74,511.79,511.39,511.73,1275.0,500.5944,500.6433,500.252,500.5846,1275.0
2024-02-23 12:10:00,511.46,512.02,511.28,511.53,5409.0,500.3205,500.8683,500.1444,500.389,5409.0
2024-02-23 12:20:00,511.95,511.95,511.45,511.88,3134.0,500.7998,500.7998,500.3107,500.7313,3134.0
2024-02-23 12:30:00,511.68,511.94,511.48,511.78,1806.0,500.5357,500.79,500.3401,500.6335,1806.0
2024-02-23 12:40:00,512.07,512.26,511.94,512.04,1782.0,500.9172,501.1031,500.79,500.8879,1782.0
2024-02-23 12:50:00,511.93,511.98,511.59,511.6,2320.0,500.7803,500.8292,500.4477,500.4574,2320.0
2024-02-23 13:00:00,511.9,511.98,511.57,511.94,1328.0,500.7509,500.8292,500.4281,500.79,1328.0
2024-02-23 13:10:00,511.79,512.35,511.79,512.03,2529.0,500.6433,501.1911,500.6433,500.8781,2529.0
2024-02-23 13:20:00,512.08,512.18,511.94,511.94,923.0,500.927,501.0248,500.79,500.79,923.0
2024-02-23 13:30:00,512.07,512.69,512.06,512.67,1349.0,500.9172,501.5237,500.9074,501.5041,1349.0
2024-02-23 13:40:00,512.71,512.78,511.85,511.89,2022.0,501.5433,501.6117,500.702,500.7411,2022.0
2024-02-23 13:50:00,512.0,512.01,511.77,511.86,1202.0,500.8487,500.8585,500.6237,500.7118,1202.0
2024-02-23 14:00:00,511.84,511.84,511.31,511.33,3853.0,500.6922,500.6922,500.1738,500.1933,3853.0
2024-02-23 14:10:00,511.31,511.41,510.74,510.85,3993.0,500.1738,500.2716,499.6162,499.7238,3993.0
2024-02-23 14:20:00,510.84,511.03,510.63,511.02,1187.0,499.714,499.8999,499.5086,499.8901,1187.0
2024-02-23 14:30:00,511.1,511.23,510.78,511.21,3211.0,499.9683,500.0955,499.6553,500.0759,3211.0
2024-02-23 14:40:00,511.26,511.37,510.86,511.03,4663.0,500.1249,500.2325,499.7336,499.8999,4663.0
2024-02-23 14:50:00,510.86,511.39,510.66,511.38,5775.0,499.7336,500.252,499.5379,500.2422,5775.0
2024-02-23 15:00:00,511.36,512.08,511.36,511.73,2976.0,500.2227,500.927,500.2227,500.5846,2976.0
2024-02-23 15:10:00,511.87,512.33,511.77,512.3,3716.0,500.7216,501.1715,500.6237,501.1422,3716.0
2024-02-23 15:20:00,512.32,512.68,512.27,512.6,7221.0,501.1618,501.5139,501.1129,501.4357,7221.0
2024-02-23 15:30:00,512.6,512.76,512.42,512.55,4707.0,501.4357,501.5922,501.2596,501.3868,4707.0
2024-02-23 15:40:00,512.54,513.67,512.38,513.66,9045.0,501.377,502.4824,501.2205,502.4726,9045.0
2024-02-23 15:50:00,513.75,514.24,513.38,514.1,63967.0,502.5606,503.0399,502.1987,502.903,63967.0
2024-02-26 09:30:00,515.24,515.24,511.6,514.69,10353.0,504.0182,504.0182,500.4574,503.4801,10353.0
2024-02-26 09:40:00,514.75,515.18,513.83,515.0,10695.0,503.5388,503.9595,502.6389,503.7834,10695.0
2024-02-26 09:50:00,515.18,516.13,514.87,515.18,7748.0,503.9595,504.8888,503.6562,503.9595,7748.0
2024-02-26 10:00:00,515.71,516.61,515.09,515.56,5741.0,504.4779,505.3583,503.8714,504.3312,5741.0
2024-02-26 10:10:00,515.44,515.97,513.32,513.32,9127.0,504.2138,504.7323,502.14,502.14,9127.0
2024-02-26 10:20:00,513.02,513.42,512.74,512.88,1722.0,501.8465,502.2378,501.5726,501.7096,1722.0
2024-02-26 10:30:00,513.0,513.2,512.37,512.75,2616.0,501.827,502.0226,501.2107,501.5824,2616.0
2024-02-26 10:40:00,512.94,513.05,512.5,512.67,1347.0,501.7683,501.8759,501.3378,501.5041,1347.0
2024-02-26 10:50:00,512.45,512.64,511.95,511.95,2400.0,501.2889,501.4748,500.7998,500.7998,2400.0
2024-02-26 11:00:00,512.36,512.4,511.78,512.4,1700.0,501.2009,501.24,500.6335,501.24,1700.0
2024-02-26 11:10:00,512.44,512.64,512.31,512.6,1989.0,501.2792,501.4748,501.152,501.4357,1989.0
2024-02-26 11:20:00,512.3,512.63,511.55,511.55,4891.0,501.1422,501.465,500.4085,500.4085,4891.0
2024-02-26 11:30:00,511.38,511.5,510.27,510.27,3592.0,500.2422,500.3596,499.1564,499.1564,3592.0
2024-02-26 11:40:00,510.3,510.91,509.99,510.03,2378.0,499.1858,499.7825,498.8825,498.9216,2378.0
2024-02-26 11:50:00,510.17,510.79,509.73,510.18,3688.0,499.0586,499.6651,498.6282,499.0684,3688.0
2024-02-26 12:00:00,510.22,510.22,509.47,509.48,3457.0,499.1075,499.1075,498.3738,498.3836,3457.0
2024-02-26 12:10:00,509.52,509.73,509.35,509.73,1999.0,498.4227,498.6282,498.2564,498.6282,1999.0
2024-02-26 12:20:00,509.66,509.87,509.62,509.87,2119.0,498.5597,498.7651,498.5206,498.7651,2119.0
2024-02-26 12:30:00,509.82,509.82,509.18,509.29,4563.0,498.7162,498.7162,498.0902,498.1978,4563.0
2024-02-26 12:40:00,509.17,509.42,508.8,509.32,5140.0,498.0804,498.3249,497.7184,498.2271,5140.0
2024-02-26 12:50:00,509.34,509.34,508.85,508.86,4514.0,498.2467,498.2467,497.7673,497.7771,4514.0
2024-02-26 13:00:00,508.85,508.85,508.38,508.55,4400.0,497.7673,497.7673,497.3076,497.4739,4400.0
2024-02-26 13:10:00,508.39,509.27,508.25,508.63,3458.0,497.3174,498.1782,497.1804,497.5521,3458.0
2024-02-26 13:20:00,508.51,508.51,508.01,508.16,3730.0,497.4347,497.4347,496.9456,497.0924,3730.0
2024-02-26 13:30:00,508.03,508.22,507.79,507.88,2936.0,496.9652,497.1511,496.7304,496.8185,2936.0
2024-02-26 13:40:00,508.04,508.27,507.31,507.49,6255.0,496.975,497.2,496.2609,496.437,6255.0
2024-02-26 13:50:00,507.64,507.87,507.49,507.66,4363.0,496.5837,496.8087,496.437,496.6033,4363.0
2024-02-26 14:00:00,507.65,508.02,507.48,507.8,3768.0,496.5935,496.9554,496.4272,496.7402,3768.0
2024-02-26 14:10:00,507.65,507.67,506.7,507.08,6926.0,496.5935,496.613,495.6642,496.0359,6926.0
2024-02-26 14:20:00,506.97,507.5,506.93,507.5,2145.0,495.9283,496.4467,495.8892,496.4467,2145.0
2024-02-26 14:30:00,507.56,507.68,507.05,507.33,3265.0,496.5054,496.6228,496.0065,496.2804,3265.0
2024-02-26 14:40:00,507.05,507.4,506.76,507.29,2445.0,496.0065,496.3489,495.7229,496.2413,2445.0
2024-02-26 14:50:00,507.31,507.72,507.22,507.4,2027.0,496.2609,496.662,496.1728,496.3489,2027.0
2024-02-26 15:00:00,507.59,508.08,507.54,507.79,3283.0,496.5348,497.0141,496.4859,496.7304,3283.0
2024-02-26 15:10:00,508.02,508.29,507.75,508.06,7805.0,496.9554,497.2195,496.6913,496.9945,7805.0
2024-02-26 15:20:00,508.21,508.57,508.07,508.3,5843.0,497.1413,497.4934,497.0043,497.2293,5843.0
2024-02-26 15:30:00,508.17,508.27,507.65,507.76,5620.0,497.1022,497.2,496.5935,496.7011,5620.0
2024-02-26 15:40:00,507.55,507.76,507.04,507.76,9355.0,496.4957,496.7011,495.9968,496.7011,9355.0
2024-02-26 15:50:00,507.91,507.96,506.2,506.6,37404.0,496.8478,496.8967,495.1751,495.5663,37404.0
2024-02-27 09:30:00,505.63,505.63,503.18,505.59,16169.0,494.6175,494.6175,492.2208,494.5783,16169.0
2024-02-27 09:40:00,505.21,507.96,505.13,507.42,11362.0,494.2066,496.8967,494.1284,496.3685,11362.0
2024-02-27 09:50:00,507.5,507.78,506.63,507.6,4344.0,496.4467,496.7206,495.5957,496.5446,4344.0
2024-02-27 10:00:00,507.35,508.03,506.42,506.54,4766.0,496.3,496.9652,495.3903,495.5077,4766.0
2024-02-27 10:10:00,506.88,507.44,506.59,507.44,1448.0,495.8402,496.388,495.5566,496.388,1448.0
2024-02-27 10:20:00,507.64,508.8,507.61,507.83,3784.0,496.5837,497.7184,496.5543,496.7696,3784.0
2024-02-27 10:30:00,507.88,507.99,507.54,507.77,5019.0,496.8185,496.9261,496.4859,496.7109,5019.0
2024-02-27 10:40:00,507.77,507.77,506.77,506.78,1809.0,496.7109,496.7109,495.7326,495.7424,1809.0
2024-02-27 10:50:00,506.69,506.95,506.44,506.87,3385.0,495.6544,495.9087,495.4098,495.8305,3385.0
2024-02-27 11:00:00,506.69,507.01,506.43,506.99,5596.0,495.6544,495.9674,495.4,495.9479,5596.0
2024-02-27 11:10:00,506.73,506.99,506.57,506.77,2020.0,495.6935,495.9479,495.537,495.7326,2020.0
2024-02-27 11:20:00,506.77,506.79,506.49,506.66,3524.0,495.7326,495.7522,495.4587,495.625,3524.0
2024-02-27 11:30:00,506.83,506.83,505.88,506.05,2690.0,495.7913,495.7913,494.862,495.0283,2690.0
2024-02-27 11:40:00,506.23,506.58,506.0,506.0,3326.0,495.2044,495.5468,494.9794,494.9794,3326.0
2024-02-27 11:50:00,505.78,505.79,505.32,505.55,1371.0,494.7642,494.774,494.3142,494.5392,1371.0
2024-02-27 12:00:00,505.56,505.85,505.48,505.63,1700.0,494.549,494.8327,494.4707,494.6175,1700.0
2024-02-27 12:10:00,505.62,506.0,505.55,506.0,2396.0,494.6077,494.9794,494.5392,494.9794,2396.0
2024-02-27 12:20:00,506.0,506.22,505.99,506.22,1106.0,494.9794,495.1946,494.9696,495.1946,1106.0
2024-02-27 12:30:00,506.26,506.49,506.16,506.37,2155.0,495.2337,495.4587,495.1359,495.3414,2155.0
2024-02-27 12:40:00,506.4,506.4,506.08,506.13,2213.0,495.3707,495.3707,495.0577,495.1066,2213.0
2024-02-27 12:50:00,506.0,506.21,505.96,506.01,3427.0,494.9794,495.1848,494.9403,494.9892,3427.0
2024-02-27 13:00:00,506.08,506.42,506.08,506.39,1110.0,495.0577,495.3903,495.0577,495.3609,1110.0
2024-02-27 13:10:00,506.86,506.86,506.17,506.17,3552.0,495.8207,495.8207,495.1457,495.1457,3552.0
2024-02-27 13:20:00,506.23,506.68,506.19,506.49,3064.0,495.2044,495.6446,495.1653,495.4587,3064.0
2024-02-27 13:30:00,506.46,506.7,506.46,506.64,1925.0,495.4294,495.6642,495.4294,495.6055,1925.0
2024-02-27 13:40:00,506.64,507.12,506.62,507.1,3139.0,495.6055,496.075,495.5859,496.0555,3139.0
2024-02-27 13:50:00,507.14,507.49,506.98,507.49,1684.0,496.0946,496.437,495.9381,496.437,1684.0
2024-02-27 14:00:00,507.45,507.51,507.1,507.14,2763.0,496.3978,496.4565,496.0555,496.0946,2763.0
2024-02-27 14:10:00,507.11,507.39,507.03,507.11,2754.0,496.0652,496.3391,495.987,496.0652,2754.0
2024-02-27 14:20:00,507.26,507.43,507.01,507.43,2515.0,496.212,496.3783,495.9674,496.3783,2515.0
2024-02-27 14:30:00,507.55,507.55,507.1,507.37,4210.0,496.4957,496.4957,496.0555,496.3196,4210.0
2024-02-27 14:40:00,507.37,507.37,506.75,506.93,3983.0,496.3196,496.3196,495.7131,495.8892,3983.0
2024-02-27 14:50:00,506.97,507.4,506.72,507.4,3188.0,495.9283,496.3489,495.6837,496.3489,3188.0
2024-02-27 15:00:00,507.4,508.03,507.4,507.89,4319.0,496.3489,496.9652,496.3489,496.8282,4319.0
2024-02-27 15:10:00,507.87,508.02,507.4,507.52,3209.0,496.8087,496.9554,496.3489,496.4663,3209.0
2024-02-27 15:20:00,507.61,508.12,507.61,507.95,2557.0,496.5543,497.0532,496.5543,496.8869,2557.0
2024-02-27 15:30:00,507.92,508.73,507.83,508.73,4329.0,496.8576,497.65,496.7696,497.65,4329.0
2024-02-27 15:40:00,508.71,509.2,505.75,506.48,41420.0,497.6304,498.1097,494.7349,495.449,41420.0
2024-02-27 15:50:00,506.68,507.95,506.33,507.61,48663.0,495.6446,496.8869,495.3022,496.5543,48663.0
2024-02-28 09:30:00,503.2,504.53,501.77,502.81,14933.0,492.2404,493.5414,490.8415,491.8589,14933.0
2024-02-28 09:40:00,502.72,502.72,499.58,500.38,35365.0,491.7709,491.7709,488.6992,489.4818,35365.0
2024-02-28 09:50:00,500.71,502.95,499.78,502.48,13551.0,489.8046,491.9958,488.8949,491.5361,13551.0
2024-02-28 10:00:00,502.43,503.35,501.59,501.8,21572.0,491.4872,492.3871,490.6655,490.8709,21572.0
2024-02-28 10:10:00,502.21,503.92,502.21,503.61,21940.0,491.272,492.9447,491.272,492.6415,21940.0
2024-02-28 10:20:00,503.62,504.2,503.0,503.36,14621.0,492.6512,493.2186,492.0448,492.3969,14621.0
2024-02-28 10:30:00,503.42,505.96,503.0,505.92,45314.0,492.4556,494.9403,492.0448,494.9012,45314.0
2024-02-28 10:40:00,505.95,507.5,505.95,507.5,10184.0,494.9305,496.4467,494.9305,496.4467,10184.0
2024-02-28 10:50:00,507.37,507.85,505.41,505.96,13153.0,496.3196,496.7891,494.4023,494.9403,13153.0
2024-02-28 11:00:00,506.19,507.07,505.46,506.87,11463.0,495.1653,496.0261,494.4512,495.8305,11463.0
2024-02-28 11:10:00,507.02,507.24,503.75,503.93,19996.0,495.9772,496.1924,492.7784,492.9545,19996.0
2024-02-28 11:20:00,503.71,504.83,502.15,502.26,6825.0,492.7393,493.8349,491.2133,491.3209,6825.0
2024-02-28 11:30:00,502.56,503.13,502.24,502.25,8091.0,491.6143,492.1719,491.3013,491.3111,8091.0
2024-02-28 11:40:00,502.35,502.94,502.31,502.57,4957.0,491.4089,491.9861,491.3698,491.6241,4957.0
2024-02-28 11:50:00,502.63,502.63,502.0,502.47,15087.0,491.6828,491.6828,491.0665,491.5263,15087.0
2024-02-28 12:00:00,502.36,502.99,501.5,502.99,25873.0,491.4187,492.035,490.5774,492.035,25873.0
2024-02-28 12:10:00,502.99,503.75,502.85,503.73,4300.0,492.035,492.7784,491.898,492.7589,4300.0
2024-02-28 12:20:00,503.54,505.09,503.54,504.95,6406.0,492.573,494.0892,492.573,493.9523,6406.0
2024-02-28 12:30:00,504.63,504.75,503.96,504.38,2342.0,493.6393,493.7566,492.9838,493.3947,2342.0
2024-02-28 12:40:00,504.03,504.96,504.02,504.38,5711.0,493.0523,493.9621,493.0425,493.3947,5711.0
2024-02-28 12:50:00,504.21,504.75,504.21,504.69,3035.0,493.2284,493.7566,493.2284,493.6979,3035.0
2024-02-28 13:00:00,504.39,504.73,503.78,503.82,3695.0,493.4045,493.7371,492.8078,492.8469,3695.0
2024-02-28 13:10:00,504.08,504.26,503.27,503.28,4242.0,493.1012,493.2773,492.3089,492.3187,4242.0
2024-02-28 13:20:00,503.46,503.71,503.15,503.71,5808.0,492.4947,492.7393,492.1915,492.7393,5808.0
2024-02-28 13:30:00,503.87,504.13,503.45,503.78,3026.0,492.8958,493.1501,492.485,492.8078,3026.0
2024-02-28 13:40:00,503.78,503.79,502.94,502.98,6153.0,492.8078,492.8175,491.9861,492.0252,6153.0
2024-02-28 13:50:00,502.85,502.99,502.4,502.52,6307.0,491.898,492.035,491.4578,491.5752,6307.0
2024-02-28 14:00:00,502.49,502.49,502.0,502.16,23257.0,491.5459,491.5459,491.0665,491.223,23257.0
2024-02-28 14:10:00,502.23,502.31,501.61,501.95,6478.0,491.2915,491.3698,490.685,491.0176,6478.0
2024-02-28 14:20:00,501.85,502.04,501.75,501.75,2429.0,490.9198,491.1057,490.822,490.822,2429.0
2024-02-28 14:30:00,501.8,502.4,501.47,502.2,14195.0,490.8709,491.4578,490.5481,491.2622,14195.0
2024-02-28 14:40:00,502.15,502.17,501.26,501.26,7166.0,491.2133,491.2328,490.3426,490.3426,7166.0
2024-02-28 14:50:00,501.05,503.1,501.05,502.39,13488.0,490.1372,492.1426,490.1372,491.448,13488.0
2024-02-28 15:00:00,502.5,503.16,501.51,501.9,9229.0,491.5556,492.2013,490.5872,490.9687,9229.0
2024-02-28 15:10:00,501.83,502.74,501.59,502.36,8536.0,490.9002,491.7904,490.6655,491.4187,8536.0
2024-02-28 15:20:00,502.37,502.86,502.07,502.6,21336.0,491.4285,491.9078,491.135,491.6535,21336.0
2024-02-28 15:30:00,502.58,503.18,501.9,501.96,19726.0,491.6339,492.2208,490.9687,491.0274,19726.0
2024-02-28 15:40:00,502.0,502.87,501.92,502.22,25755.0,491.0665,491.9176,490.9883,491.2817,25755.0
2024-02-28 15:50:00,502.34,503.43,501.87,503.43,54477.0,491.3991,492.4654,490.9394,492.4654,54477.0
2024-02-29 09:30:00,503.01,504.21,502.22,502.22,32461.0,492.0545,493.2284,491.2817,491.2817,32461.0
2024-02-29 09:40:00,502.28,504.98,502.08,503.41,18359.0,491.3404,493.9816,491.1448,492.4458,18359.0
2024-02-29 09:50:00,503.58,504.3,502.52,503.64,8454.0,492.6121,493.3164,491.5752,492.6708,8454.0
2024-02-29 10:00:00,503.64,504.15,501.37,502.38,9055.0,492.6708,493.1697,490.4503,491.4383,9055.0
2024-02-29 10:10:00,502.59,503.2,500.06,500.7,10072.0,491.6437,492.2404,489.1688,489.7948,10072.0
2024-02-29 10:20:00,500.31,501.07,499.94,500.88,5661.0,489.4133,490.1568,489.0514,489.9709,5661.0
2024-02-29 10:30:00,500.69,500.84,499.48,499.77,4185.0,489.7851,489.9318,488.6014,488.8851,4185.0
2024-02-29 10:40:00,500.01,501.3,499.61,501.3,5038.0,489.1199,490.3818,488.7286,490.3818,5038.0
2024-02-29 10:50:00,501.21,503.32,501.2,502.78,22755.0,490.2937,492.3578,490.284,491.8295,22755.0
2024-02-29 11:00:00,502.61,502.89,502.45,502.58,24349.0,491.6632,491.9371,491.5067,491.6339,24349.0
2024-02-29 11:10:00,502.46,502.76,501.8,502.76,6688.0,491.5165,491.81,490.8709,491.81,6688.0
2024-02-29 11:20:00,502.56,502.92,501.81,501.81,6376.0,491.6143,491.9665,490.8807,490.8807,6376.0
2024-02-29 11:30:00,501.33,501.7,500.41,500.5,7538.0,490.4111,490.7731,489.5112,489.5992,7538.0
2024-02-29 11:40:00,500.25,500.89,500.2,500.29,3557.0,489.3546,489.9807,489.3057,489.3938,3557.0
2024-02-29 11:50:00,500.45,500.87,500.22,500.41,4417.0,489.5503,489.9611,489.3253,489.5112,4417.0
2024-02-29 12:00:00,500.3,500.3,499.06,499.31,4708.0,489.4036,489.4036,488.1906,488.4351,4708.0
2024-02-29 12:10:00,499.3,499.36,498.65,498.79,4253.0,488.4253,488.484,487.7895,487.9264,4253.0
2024-02-29 12:20:00,498.69,499.48,498.65,499.48,3421.0,487.8286,488.6014,487.7895,488.6014,3421.0
2024-02-29 12:30:00,499.55,500.39,499.55,500.03,3846.0,488.6699,489.4916,488.6699,489.1394,3846.0
2024-02-29 12:40:00,499.87,500.18,499.53,499.54,4579.0,488.9829,489.2862,488.6503,488.6601,4579.0
2024-02-29 12:50:00,499.71,499.95,499.1,499.79,2711.0,488.8264,489.0612,488.2297,488.9047,2711.0
2024-02-29 13:00:00,499.86,499.86,499.01,499.01,6499.0,488.9731,488.9731,488.1417,488.1417,6499.0
2024-02-29 13:10:00,498.95,499.36,498.66,498.94,3632.0,488.083,488.484,487.7993,488.0732,3632.0
2024-02-29 13:20:00,498.89,499.76,498.89,499.56,3916.0,488.0243,488.8753,488.0243,488.6797,3916.0
2024-02-29 13:30:00,499.73,499.81,499.54,499.54,2080.0,488.846,488.9242,488.6601,488.6601,2080.0
2024-02-29 13:40:00,499.72,501.11,499.7,500.33,6786.0,488.8362,490.1959,488.8166,489.4329,6786.0
2024-02-29 13:50:00,500.47,500.96,500.47,500.96,2200.0,489.5699,490.0492,489.5699,490.0492,2200.0
2024-02-29 14:00:00,501.04,501.54,500.86,500.86,4674.0,490.1274,490.6166,489.9514,489.9514,4674.0
2024-02-29 14:10:00,500.8,500.8,500.07,500.56,5543.0,489.8927,489.8927,489.1786,489.6579,5543.0
2024-02-29 14:20:00,500.7,501.18,500.63,500.91,3257.0,489.7948,490.2644,489.7264,490.0003,3257.0
2024-02-29 14:30:00,501.01,501.18,500.17,500.32,4940.0,490.0981,490.2644,489.2764,489.4231,4940.0
2024-02-29 14:40:00,500.22,500.51,499.95,500.18,2613.0,489.3253,489.609,489.0612,489.2862,2613.0
2024-02-29 14:50:00,500.29,501.01,500.14,501.01,4254.0,489.3938,490.0981,489.247,490.0981,4254.0
2024-02-29 15:00:00,501.23,502.08,501.22,501.76,4434.0,490.3133,491.1448,490.3035,490.8318,4434.0
2024-02-29 15:10:00,501.77,501.88,501.37,501.5,4710.0,490.8415,490.9491,490.4503,490.5774,4710.0
2024-02-29 15:20:00,501.48,501.66,501.21,501.5,8014.0,490.5579,490.7339,490.2937,490.5774,8014.0
2024-02-29 15:30:00,501.55,502.36,501.55,502.16,8649.0,490.6263,491.4187,490.6263,491.223,8649.0
2024-02-29 15:40:00,502.03,502.97,501.88,502.87,13142.0,491.0959,492.0154,490.9491,491.9176,13142.0
2024-02-29 15:50:00,502.7,502.98,500.98,501.18,55169.0,491.7513,492.0252,490.0687,490.2644,55169.0
2024-03-01 09:30:00,499.62,500.48,496.31,497.07,22582.0,488.7384,489.5796,485.5005,486.2439,22582.0
2024-03-01 09:40:00,497.4,498.33,495.58,495.58,9651.0,486.5667,487.4765,484.7864,484.7864,9651.0
2024-03-01 09:50:00,495.49,495.49,492.14,494.25,11563.0,484.6983,484.6983,481.4213,483.4853,11563.0
2024-03-01 10:00:00,494.62,494.84,492.06,494.19,10811.0,483.8473,484.0625,481.343,483.4266,10811.0
2024-03-01 10:10:00,494.68,495.87,494.41,494.87,7164.0,483.906,485.07,483.6418,484.0918,7164.0
2024-03-01 10:20:00,494.88,495.76,493.47,494.19,7275.0,484.1016,484.9624,482.7223,483.4266,7275.0
2024-03-01 10:30:00,494.2,494.39,493.6,494.03,3998.0,483.4364,483.6223,482.8495,483.2701,3998.0
2024-03-01 10:40:00,494.59,494.79,493.39,494.08,5441.0,483.8179,484.0136,482.6441,483.319,5441.0
2024-03-01 10:50:00,493.93,494.57,493.55,493.55,12393.0,483.1723,483.7984,482.8006,482.8006,12393.0
2024-03-01 11:00:00,493.87,494.44,493.79,493.94,9903.0,483.1136,483.6712,483.0353,483.1821,9903.0
2024-03-01 11:10:00,493.94,494.34,493.29,494.15,10553.0,483.1821,483.5734,482.5462,483.3875,10553.0
2024-03-01 11:20:00,493.94,495.81,493.91,495.0,23560.0,483.1821,485.0113,483.1527,484.219,23560.0
2024-03-01 11:30:00,495.05,495.61,494.73,495.33,7745.0,484.2679,484.8157,483.9549,484.5418,7745.0
2024-03-01 11:40:00,495.5,496.23,495.18,496.0,6805.0,484.7081,485.4222,484.3951,485.1972,6805.0
2024-03-01 11:50:00,496.16,497.52,496.16,497.01,4219.0,485.3537,486.6841,485.3537,486.1852,4219.0
2024-03-01 12:00:00,496.98,498.27,496.98,498.22,25304.0,486.1559,487.4178,486.1559,487.3689,25304.0
2024-03-01 12:10:00,498.22,499.36,497.93,499.14,8721.0,487.3689,488.484,487.0852,488.2688,8721.0
2024-03-01 12:20:00,499.13,499.13,497.74,497.97,3042.0,488.259,488.259,486.8993,487.1243,3042.0
2024-03-01 12:30:00,498.0,498.33,497.68,498.33,2993.0,487.1537,487.4765,486.8406,487.4765,2993.0
2024-03-01 12:40:00,498.15,498.53,498.14,498.41,4140.0,487.3004,487.6721,487.2906,487.5547,4140.0
2024-03-01 12:50:00,498.41,498.52,498.22,498.52,2207.0,487.5547,487.6623,487.3689,487.6623,2207.0
2024-03-01 13:00:00,498.57,498.68,497.86,498.04,4543.0,487.7112,487.8188,487.0167,487.1928,4543.0
2024-03-01 13:10:00,498.1,498.32,497.79,498.18,4477.0,487.2515,487.4667,486.9482,487.3297,4477.0
2024-03-01 13:20:00,498.14,498.99,498.14,498.67,3588.0,487.2906,488.1221,487.2906,487.8091,3588.0
2024-03-01 13:30:00,498.65,498.82,498.35,498.56,5851.0,487.7895,487.9558,487.496,487.7015,5851.0
2024-03-01 13:40:00,498.52,499.27,498.34,498.7,6857.0,487.6623,488.396,487.4862,487.8384,6857.0
2024-03-01 13:50:00,498.45,498.52,497.95,498.15,8755.0,487.5938,487.6623,487.1047,487.3004,8755.0
2024-03-01 14:00:00,498.11,499.33,498.1,499.02,7738.0,487.2613,488.4547,487.2515,488.1514,7738.0
2024-03-01 14:10:00,499.14,499.14,498.78,498.79,4185.0,488.2688,488.2688,487.9167,487.9264,4185.0
2024-03-01 14:20:00,499.06,499.44,498.99,499.07,8088.0,488.1906,488.5623,488.1221,488.2003,8088.0
2024-03-01 14:30:00,498.81,498.81,497.85,497.85,5180.0,487.946,487.946,487.0069,487.0069,5180.0
2024-03-01 14:40:00,497.89,498.0,497.4,497.52,8897.0,487.046,487.1537,486.5667,486.6841,8897.0
2024-03-01 14:50:00,497.29,497.47,497.04,497.04,4638.0,486.4591,486.6352,486.2146,486.2146,4638.0
2024-03-01 15:00:00,497.14,497.68,497.0,497.68,7767.0,486.3124,486.8406,486.1754,486.8406,7767.0
2024-03-01 15:10:00,497.69,497.93,497.26,497.92,9770.0,486.8504,487.0852,486.4298,487.0754,9770.0
2024-03-01 15:20:00,497.93,498.4,497.93,498.01,7388.0,487.0852,487.5449,487.0852,487.1634,7388.0
2024-03-01 15:30:00,498.09,498.59,498.08,498.59,6310.0,487.2417,487.7308,487.2319,487.7308,6310.0
2024-03-01 15:40:00,498.54,499.48,498.41,499.43,13666.0,487.6819,488.6014,487.5547,488.5525,13666.0
2024-03-01 15:50:00,499.43,500.13,498.97,499.26,83958.0,488.5525,489.2373,488.1025,488.3862,83958.0
2024-03-04 09:30:00,500.18,511.72,498.87,511.71,83252.0,489.2862,500.5748,488.0047,500.565,83252.0
2024-03-04 09:40:00,511.25,512.47,509.22,511.26,17823.0,500.1151,501.3085,498.1293,500.1249,17823.0
2024-03-04 09:50:00,510.72,510.72,507.24,508.9,8819.0,499.5966,499.5966,496.1924,497.8163,8819.0
2024-03-04 10:00:00,509.36,509.36,506.53,507.19,12125.0,498.2662,498.2662,495.4979,496.1435,12125.0
2024-03-04 10:10:00,507.09,507.5,506.11,506.24,6992.0,496.0457,496.4467,495.087,495.2142,6992.0
2024-03-04 10:20:00,506.3,506.81,505.33,505.7,16009.0,495.2729,495.7718,494.324,494.6859,16009.0
2024-03-04 10:30:00,505.86,506.28,504.63,505.0,5502.0,494.8425,495.2533,493.6393,494.0012,5502.0
2024-03-04 10:40:00,505.28,506.12,505.26,505.81,4920.0,494.2751,495.0968,494.2555,494.7936,4920.0
2024-03-04 10:50:00,505.55,505.56,504.48,504.92,9498.0,494.5392,494.549,493.4925,493.9229,9498.0
2024-03-04 11:00:00,505.06,505.06,503.93,504.08,9431.0,494.0599,494.0599,492.9545,493.1012,9431.0
2024-03-04 11:10:00,503.63,503.75,502.54,502.71,16027.0,492.661,492.7784,491.5948,491.7611,16027.0
2024-03-04 11:20:00,502.44,503.16,501.82,502.77,7532.0,491.4969,492.2013,490.8905,491.8198,7532.0
2024-03-04 11:30:00,502.59,503.41,502.53,503.04,5622.0,491.6437,492.4458,491.585,492.0839,5622.0
2024-03-04 11:40:00,502.87,503.86,502.87,503.86,1856.0,491.9176,492.886,491.9176,492.886,1856.0
2024-03-04 11:50:00,503.99,504.73,503.89,504.38,3590.0,493.0132,493.7371,492.9154,493.3947,3590.0
2024-03-04 12:00:00,504.53,505.56,504.53,505.03,4923.0,493.5414,494.549,493.5414,494.0305,4923.0
2024-03-04 12:10:00,505.4,506.17,505.17,506.12,5655.0,494.3925,495.1457,494.1675,495.0968,5655.0
2024-03-04 12:20:00,505.96,506.59,505.96,506.15,3935.0,494.9403,495.5566,494.9403,495.1261,3935.0
2024-03-04 12:30:00,506.15,506.18,505.3,505.31,4474.0,495.1261,495.1555,494.2947,494.3044,4474.0
2024-03-04 12:40:00,505.37,505.43,504.92,505.06,4423.0,494.3631,494.4218,493.9229,494.0599,4423.0
2024-03-04 12:50:00,505.12,505.3,504.49,504.78,2727.0,494.1186,494.2947,493.5023,493.786,2727.0
2024-03-04 13:00:00,504.56,504.84,504.38,504.52,2728.0,493.5708,493.8447,493.3947,493.5316,2728.0
2024-03-04 13:10:00,504.65,504.68,503.94,504.06,2318.0,493.6588,493.6882,492.9643,493.0817,2318.0
2024-03-04 13:20:00,504.23,504.23,503.79,503.84,2724.0,493.248,493.248,492.8175,492.8665,2724.0
2024-03-04 13:30:00,503.64,504.71,503.64,504.01,6444.0,492.6708,493.7175,492.6708,493.0328,6444.0
2024-03-04 13:40:00,504.21,504.3,503.79,504.3,2048.0,493.2284,493.3164,492.8175,493.3164,2048.0
2024-03-04 13:50:00,504.24,504.62,504.1,504.6,3584.0,493.2577,493.6295,493.1208,493.6099,3584.0
2024-03-04 14:00:00,504.65,505.18,504.3,504.66,5872.0,493.6588,494.1773,493.3164,493.6686,5872.0
2024-03-04 14:10:00,505.07,505.54,504.76,504.91,3766.0,494.0697,494.5294,493.7664,493.9132,3766.0
2024-03-04 14:20:00,504.62,504.71,503.99,504.23,3396.0,493.6295,493.7175,493.0132,493.248,3396.0
2024-03-04 14:30:00,503.99,504.3,503.81,504.0,6503.0,493.0132,493.3164,492.8371,493.023,6503.0
2024-03-04 14:40:00,504.56,504.78,503.23,503.23,3847.0,493.5708,493.786,492.2697,492.2697,3847.0
2024-03-04 14:50:00,503.43,504.05,503.43,504.05,4761.0,492.4654,493.0719,492.4654,493.0719,4761.0
2024-03-04 15:00:00,504.13,504.66,503.91,504.09,5839.0,493.1501,493.6686,492.9349,493.111,5839.0
2024-03-04 15:10:00,504.09,504.43,503.88,503.97,5036.0,493.111,493.4436,492.9056,492.9936,5036.0
2024-03-04 15:20:00,503.81,504.04,503.58,503.64,6441.0,492.8371,493.0621,492.6121,492.6708,6441.0
2024-03-04 15:30:00,503.91,504.56,503.3,503.68,5490.0,492.9349,493.5708,492.3382,492.7099,5490.0
2024-03-04 15:40:00,503.88,505.01,503.81,505.01,7388.0,492.9056,494.011,492.8371,494.011,7388.0
2024-03-04 15:50:00,505.04,505.04,504.07,504.25,39198.0,494.0403,494.0403,493.0914,493.2675,39198.0
2024-03-05 09:30:00,503.35,503.47,500.43,501.81,19332.0,492.3871,492.5045,489.5307,490.8807,19332.0
2024-03-05 09:40:00,500.6,502.5,500.29,501.3,3823.0,489.697,491.5556,489.3938,490.3818,3823.0
2024-03-05 09:50:00,501.5,501.91,501.19,501.91,2473.0,490.5774,490.9785,490.2742,490.9785,2473.0
2024-03-05 10:00:00,501.28,502.1,500.59,501.24,4852.0,490.3622,491.1644,489.6872,490.3231,4852.0
2024-03-05 10:10:00,501.05,501.46,500.32,501.45,4319.0,490.1372,490.5383,489.4231,490.5285,4319.0
2024-03-05 10:20:00,501.17,501.7,500.75,500.95,3027.0,490.2546,490.7731,489.8438,490.0394,3027.0
2024-03-05 10:30:00,501.01,501.01,499.72,500.29,4503.0,490.0981,490.0981,488.8362,489.3938,4503.0
2024-03-05 10:40:00,499.77,500.12,499.23,499.23,2267.0,488.8851,489.2275,488.3569,488.3569,2267.0
2024-03-05 10:50:00,499.48,499.92,498.64,498.67,5374.0,488.6014,489.0318,487.7797,487.8091,5374.0
2024-03-05 11:00:00,498.78,498.78,498.13,498.34,2949.0,487.9167,487.9167,487.2808,487.4862,2949.0
2024-03-05 11:10:00,498.4,499.01,497.98,498.97,11614.0,487.5449,488.1417,487.1341,488.1025,11614.0
2024-03-05 11:20:00,498.77,499.22,497.91,498.26,7984.0,487.9069,488.3471,487.0656,487.408,7984.0
2024-03-05 11:30:00,498.2,499.07,498.14,498.37,3025.0,487.3493,488.2003,487.2906,487.5156,3025.0
2024-03-05 11:40:00,497.98,498.29,497.34,497.34,7260.0,487.1341,487.4373,486.508,486.508,7260.0
2024-03-05 11:50:00,497.63,498.24,497.62,498.16,4794.0,486.7917,487.3884,486.7819,487.3102,4794.0
2024-03-05 12:00:00,498.01,498.23,497.71,498.15,1582.0,487.1634,487.3786,486.87,487.3004,1582.0
2024-03-05 12:10:00,497.98,498.05,497.41,497.58,3133.0,487.1341,487.2026,486.5765,486.7428,3133.0
2024-03-05 12:20:00,497.71,497.84,497.31,497.42,3323.0,486.87,486.9971,486.4787,486.5863,3323.0
2024-03-05 12:30:00,497.03,497.59,496.76,497.21,8552.0,486.2048,486.7526,485.9407,486.3809,8552.0
2024-03-05 12:40:00,497.21,497.51,496.7,496.97,10980.0,486.3809,486.6743,485.882,486.1461,10980.0
2024-03-05 12:50:00,497.02,497.19,496.75,497.19,6286.0,486.195,486.3613,485.9309,486.3613,6286.0
2024-03-05 13:00:00,497.2,497.68,496.99,497.68,4562.0,486.3711,486.8406,486.1656,486.8406,4562.0
2024-03-05 13:10:00,497.68,498.19,497.58,497.58,4541.0,486.8406,487.3395,486.7428,486.7428,4541.0
2024-03-05 13:20:00,497.65,497.89,497.53,497.81,2838.0,486.8113,487.046,486.6939,486.9678,2838.0
2024-03-05 13:30:00,497.54,498.06,497.54,497.9,3297.0,486.7037,487.2123,486.7037,487.0558,3297.0
2024-03-05 13:40:00,497.77,498.17,497.76,498.12,4406.0,486.9287,487.3199,486.9189,487.271,4406.0
2024-03-05 13:50:00,498.01,498.98,497.99,498.7,5926.0,487.1634,488.1123,487.1439,487.8384,5926.0
2024-03-05 14:00:00,498.65,499.44,498.65,499.25,6919.0,487.7895,488.5623,487.7895,488.3764,6919.0
2024-03-05 14:10:00,499.09,499.09,498.52,498.52,3105.0,488.2199,488.2199,487.6623,487.6623,3105.0
2024-03-05 14:20:00,498.52,498.52,498.0,498.07,4071.0,487.6623,487.6623,487.1537,487.2221,4071.0
2024-03-05 14:30:00,497.71,497.71,496.83,496.93,4346.0,486.87,486.87,486.0091,486.107,4346.0
2024-03-05 14:40:00,496.95,497.27,496.91,496.92,8419.0,486.1265,486.4396,486.0874,486.0972,8419.0
2024-03-05 14:50:00,497.13,497.81,497.13,497.81,3773.0,486.3026,486.9678,486.3026,486.9678,3773.0
2024-03-05 15:00:00,497.81,498.28,497.72,498.09,4729.0,486.9678,487.4276,486.8797,487.2417,4729.0
2024-03-05 15:10:00,498.23,498.23,497.2,497.2,4328.0,487.3786,487.3786,486.3711,486.3711,4328.0
2024-03-05 15:20:00,497.32,497.55,496.99,497.0,3982.0,486.4885,486.7135,486.1656,486.1754,3982.0
2024-03-05 15:30:00,497.0,497.71,496.94,497.31,5337.0,486.1754,486.87,486.1167,486.4787,5337.0
2024-03-05 15:40:00,497.07,498.66,496.83,498.66,7892.0,486.2439,487.7993,486.0091,487.7993,7892.0
2024-03-05 15:50:00,498.73,499.0,497.88,498.48,56318.0,487.8678,488.1319,487.0363,487.6232,56318.0
2024-03-06 09:30:00,500.6,502.47,500.29,501.61,25936.0,489.697,491.5263,489.3938,490.685,25936.0
2024-03-06 09:40:00,501.61,503.92,501.6,503.83,26531.0,490.685,492.9447,490.6752,492.8567,26531.0
2024-03-06 09:50:00,503.72,505.49,503.26,505.49,17026.0,492.7491,494.4805,492.2991,494.4805,17026.0
2024-03-06 10:00:00,505.16,506.31,504.59,505.65,21513.0,494.1577,495.2827,493.6001,494.637,21513.0
2024-03-06 10:10:00,505.35,505.96,504.61,504.62,14865.0,494.3436,494.9403,493.6197,493.6295,14865.0
2024-03-06 10:20:00,504.92,504.94,503.95,504.23,10003.0,493.9229,493.9425,492.9741,493.248,10003.0
2024-03-06 10:30:00,504.14,504.74,503.73,504.3,11135.0,493.1599,493.7469,492.7589,493.3164,11135.0
2024-03-06 10:40:00,504.45,505.28,504.3,504.52,10336.0,493.4632,494.2751,493.3164,493.5316,10336.0
2024-03-06 10:50:00,504.52,505.11,504.37,504.46,5686.0,493.5316,494.1088,493.3849,493.473,5686.0
2024-03-06 11:00:00,504.28,504.43,503.8,504.11,6837.0,493.2969,493.4436,492.8273,493.1306,6837.0
2024-03-06 11:10:00,504.3,505.11,504.29,504.99,15394.0,493.3164,494.1088,493.3067,493.9914,15394.0
2024-03-06 11:20:00,505.08,505.6,504.9,505.4,7003.0,494.0794,494.5881,493.9034,494.3925,7003.0
2024-03-06 11:30:00,505.6,505.61,504.73,504.81,6552.0,494.5881,494.5979,493.7371,493.8153,6552.0
2024-03-06 11:40:00,504.78,504.85,504.16,504.83,4308.0,493.786,493.8545,493.1795,493.8349,4308.0
2024-03-06 11:50:00,504.72,504.83,503.67,503.78,4348.0,493.7273,493.8349,492.7002,492.8078,4348.0
2024-03-06 12:00:00,503.68,503.98,501.84,502.23,4376.0,492.7099,493.0034,490.91,491.2915,4376.0
2024-03-06 12:10:00,502.41,502.41,501.25,501.63,2938.0,491.4676,491.4676,490.3329,490.7046,2938.0
2024-03-06 12:20:00,501.57,502.29,501.57,501.84,6555.0,490.6459,491.3502,490.6459,490.91,6555.0
2024-03-06 12:30:00,501.95,502.49,501.67,501.68,4445.0,491.0176,491.5459,490.7437,490.7535,4445.0
2024-03-06 12:40:00,501.78,502.15,501.51,501.99,2631.0,490.8513,491.2133,490.5872,491.0567,2631.0
2024-03-06 12:50:00,501.98,502.0,500.89,500.99,4033.0,491.047,491.0665,489.9807,490.0785,4033.0
2024-03-06 13:00:00,500.95,501.16,500.49,500.87,2559.0,490.0394,490.2448,489.5894,489.9611,2559.0
2024-03-06 13:10:00,500.67,500.99,500.45,500.79,4094.0,489.7655,490.0785,489.5503,489.8829,4094.0
2024-03-06 13:20:00,501.34,502.38,501.34,501.77,6312.0,490.4209,491.4383,490.4209,490.8415,6312.0
2024-03-06 13:30:00,501.65,501.85,500.84,501.85,3017.0,490.7242,490.9198,489.9318,490.9198,3017.0
2024-03-06 13:40:00,502.22,502.26,501.21,501.38,5418.0,491.2817,491.3209,490.2937,490.46,5418.0
2024-03-06 13:50:00,501.14,501.91,501.08,501.87,3164.0,490.2253,490.9785,490.1666,490.9394,3164.0
2024-03-06 14:00:00,501.75,502.8,501.75,502.78,4691.0,490.822,491.8491,490.822,491.8295,4691.0
2024-03-06 14:10:00,502.75,503.12,502.32,502.65,7419.0,491.8002,492.1621,491.3796,491.7024,7419.0
2024-03-06 14:20:00,502.49,503.42,502.35,503.41,5843.0,491.5459,492.4556,491.4089,492.4458,5843.0
2024-03-06 14:30:00,503.39,504.53,503.26,504.39,10680.0,492.4263,493.5414,492.2991,493.4045,10680.0
2024-03-06 14:40:00,504.27,504.66,503.84,503.9,7080.0,493.2871,493.6686,492.8665,492.9251,7080.0
2024-03-06 14:50:00,504.42,504.87,504.14,504.87,9442.0,493.4338,493.874,493.1599,493.874,9442.0
2024-03-06 15:00:00,504.72,505.01,504.13,504.53,10017.0,493.7273,494.011,493.1501,493.5414,10017.0
2024-03-06 15:10:00,504.64,505.06,504.62,504.65,11253.0,493.649,494.0599,493.6295,493.6588,11253.0
2024-03-06 15:20:00,504.47,504.47,503.57,504.43,4002.0,493.4827,493.4827,492.6023,493.4436,4002.0
2024-03-06 15:30:00,504.42,504.59,504.26,504.52,8110.0,493.4338,493.6001,493.2773,493.5316,8110.0
2024-03-06 15:40:00,504.54,505.16,504.04,504.91,11951.0,493.5512,494.1577,493.0621,493.9132,11951.0
2024-03-06 15:50:00,504.89,505.63,504.62,504.92,71236.0,493.8936,494.6175,493.6295,493.9229,71236.0
2024-03-07 09:30:00,506.09,508.02,506.08,506.47,16610.0,496.6763,498.5704,496.6665,497.0492,16610.0
2024-03-07 09:40:00,506.56,506.56,503.55,503.55,4404.0,497.1375,497.1375,494.1835,494.1835,4404.0
2024-03-07 09:50:00,503.42,504.54,502.42,503.95,6364.0,494.056,495.1551,493.0746,494.5761,6364.0
2024-03-07 10:00:00,503.36,503.36,501.25,501.96,6393.0,493.9971,493.9971,491.9263,492.6231,6393.0
2024-03-07 10:10:00,502.09,502.3,501.67,502.21,4908.0,492.7507,492.9568,492.3385,492.8685,4908.0
2024-03-07 10:20:00,502.12,502.57,501.67,502.48,3748.0,492.7801,493.2218,492.3385,493.1334,3748.0
2024-03-07 10:30:00,502.86,503.04,501.95,502.12,9066.0,493.5064,493.683,492.6133,492.7801,9066.0
2024-03-07 10:40:00,502.14,503.34,501.86,503.07,12145.0,492.7998,493.9774,492.525,493.7125,12145.0
2024-03-07 10:50:00,502.99,503.27,502.6,502.91,9457.0,493.634,493.9087,493.2512,493.5554,9457.0
2024-03-07 11:00:00,502.91,503.25,502.8,503.09,7569.0,493.5554,493.8891,493.4475,493.7321,7569.0
2024-03-07 11:10:00,503.08,503.08,502.45,502.73,12100.0,493.7223,493.7223,493.104,493.3788,12100.0
2024-03-07 11:20:00,502.73,502.85,502.1,502.53,6812.0,493.3788,493.4966,492.7605,493.1825,6812.0
2024-03-07 11:30:00,502.73,503.4,502.64,503.22,11576.0,493.3788,494.0363,493.2905,493.8597,11576.0
2024-03-07 11:40:00,503.05,503.35,502.72,503.1,14809.0,493.6928,493.9873,493.369,493.7419,14809.0
2024-03-07 11:50:00,502.97,503.37,502.79,503.09,4397.0,493.6143,494.0069,493.4377,493.7321,4397.0
2024-03-07 12:00:00,502.99,502.99,501.6,501.63,22365.0,493.634,493.634,492.2698,492.2992,22365.0
2024-03-07 12:10:00,501.7,503.05,501.7,503.05,22108.0,492.3679,493.6928,492.3679,493.6928,22108.0
2024-03-07 12:20:00,502.9,503.28,502.66,502.86,4581.0,493.5456,493.9186,493.3101,493.5064,4581.0
2024-03-07 12:30:00,502.88,502.89,502.37,502.44,30023.0,493.526,493.5358,493.0255,493.0942,30023.0
2024-03-07 12:40:00,502.3,502.52,501.64,502.52,2285.0,492.9568,493.1727,492.3091,493.1727,2285.0
2024-03-07 12:50:00,502.71,502.71,502.1,502.38,2721.0,493.3592,493.3592,492.7605,493.0353,2721.0
2024-03-07 13:00:00,502.35,503.18,502.34,502.84,24012.0,493.0059,493.8204,492.996,493.4867,24012.0
2024-03-07 13:10:00,503.15,503.89,502.98,503.89,1883.0,493.791,494.5172,493.6241,494.5172,1883.0
2024-03-07 13:20:00,503.62,503.65,502.84,502.93,26609.0,494.2522,494.2817,493.4867,493.5751,26609.0
2024-03-07 13:30:00,503.19,503.25,502.71,502.87,1553.0,493.8302,493.8891,493.3592,493.5162,1553.0
2024-03-07 13:40:00,502.93,503.55,502.69,503.36,23562.0,493.5751,494.1835,493.3395,493.9971,23562.0
2024-03-07 13:50:00,503.33,504.53,503.33,504.32,5498.0,493.9676,495.1453,493.9676,494.9392,5498.0
2024-03-07 14:00:00,504.16,504.53,504.1,504.35,3058.0,494.7822,495.1453,494.7233,494.9687,3058.0
2024-03-07 14:10:00,504.37,504.49,504.01,504.22,4763.0,494.9883,495.106,494.635,494.8411,4763.0
2024-03-07 14:20:00,504.02,504.17,502.62,502.63,30391.0,494.6448,494.792,493.2708,493.2806,30391.0
2024-03-07 14:30:00,502.63,502.87,502.54,502.65,4391.0,493.2806,493.5162,493.1923,493.3003,4391.0
2024-03-07 14:40:00,502.69,502.83,502.04,502.19,3276.0,493.3395,493.4769,492.7016,492.8488,3276.0
2024-03-07 14:50:00,502.09,502.4,502.07,502.3,3897.0,492.7507,493.0549,492.7311,492.9568,3897.0
2024-03-07 15:00:00,502.14,502.14,501.75,501.78,2109.0,492.7998,492.7998,492.417,492.4465,2109.0
2024-03-07 15:10:00,501.89,502.58,501.76,502.41,3276.0,492.5544,493.2316,492.4268,493.0647,3276.0
2024-03-07 15:20:00,502.54,503.25,502.53,502.53,15247.0,493.1923,493.8891,493.1825,493.1825,15247.0
2024-03-07 15:30:00,502.62,503.06,502.51,502.75,5560.0,493.2708,493.7026,493.1629,493.3984,5560.0
2024-03-07 15:40:00,502.76,503.36,502.41,502.42,10703.0,493.4082,493.9971,493.0647,493.0746,10703.0
2024-03-07 15:50:00,502.48,502.54,501.52,501.57,54230.0,493.1334,493.1923,492.1913,492.2404,54230.0
2024-03-08 09:30:00,500.3,502.41,499.62,502.27,27521.0,490.994,493.0647,490.3266,492.9273,27521.0
2024-03-08 09:40:00,502.22,503.92,501.87,503.22,9496.0,492.8783,494.5467,492.5348,493.8597,9496.0
2024-03-08 09:50:00,503.22,503.26,501.23,503.26,14100.0,493.8597,493.8989,491.9067,493.8989,14100.0
2024-03-08 10:00:00,503.21,503.65,502.33,502.85,11759.0,493.8499,494.2817,492.9862,493.4966,11759.0
2024-03-08 10:10:00,503.19,503.35,502.5,503.1,11680.0,493.8302,493.9873,493.1531,493.7419,11680.0
2024-03-08 10:20:00,503.21,505.06,503.01,504.21,11450.0,493.8499,495.6654,493.6536,494.8313,11450.0
2024-03-08 10:30:00,504.21,505.59,504.08,505.59,4635.0,494.8313,496.1856,494.7037,496.1856,4635.0
2024-03-08 10:40:00,505.0,506.13,504.88,505.54,7185.0,495.6066,496.7155,495.4888,496.1365,7185.0
2024-03-08 10:50:00,505.67,505.82,504.51,505.28,7298.0,496.2641,496.4113,495.1257,495.8814,7298.0
2024-03-08 11:00:00,505.38,506.13,505.23,506.13,4503.0,495.9795,496.7155,495.8323,496.7155,4503.0
2024-03-08 11:10:00,506.35,506.81,505.99,506.78,4321.0,496.9315,497.3829,496.5781,497.3535,4321.0
2024-03-08 11:20:00,506.98,507.5,506.74,507.5,2271.0,497.5497,498.0601,497.3142,498.0601,2271.0
2024-03-08 11:30:00,507.65,508.55,507.21,507.66,6046.0,498.2073,499.0905,497.7755,498.2171,6046.0
2024-03-08 11:40:00,507.54,507.83,507.28,507.47,3924.0,498.0993,498.3839,497.8442,498.0306,3924.0
2024-03-08 11:50:00,507.34,507.86,506.28,506.37,6303.0,497.903,498.4134,496.8628,496.9511,6303.0
2024-03-08 12:00:00,506.08,507.06,506.07,506.58,3192.0,496.6665,497.6282,496.6567,497.1572,3192.0
2024-03-08 12:10:00,506.85,507.85,506.63,507.29,5648.0,497.4222,498.4036,497.2062,497.854,5648.0
2024-03-08 12:20:00,507.22,507.93,507.22,507.93,2763.0,497.7853,498.4821,497.7853,498.4821,2763.0
2024-03-08 12:30:00,507.95,508.25,507.61,507.79,5216.0,498.5017,498.7961,498.168,498.3447,5216.0
2024-03-08 12:40:00,508.02,508.33,507.65,508.05,3708.0,498.5704,498.8746,498.2073,498.5998,3708.0
2024-03-08 12:50:00,508.16,508.88,507.79,508.81,3660.0,498.7078,499.4144,498.3447,499.3457,3660.0
2024-03-08 13:00:00,508.75,509.02,508.47,508.82,4717.0,499.2868,499.5518,499.012,499.3555,4717.0
2024-03-08 13:10:00,508.67,509.24,508.48,508.49,6615.0,499.2083,499.7677,499.0218,499.0316,6615.0
2024-03-08 13:20:00,508.48,508.58,508.0,508.19,5403.0,499.0218,499.12,498.5508,498.7372,5403.0
2024-03-08 13:30:00,508.29,508.36,507.72,508.0,12480.0,498.8354,498.9041,498.276,498.5508,12480.0
2024-03-08 13:40:00,507.94,508.26,507.6,507.6,7943.0,498.4919,498.8059,498.1582,498.1582,7943.0
2024-03-08 13:50:00,507.82,508.05,507.39,507.39,4148.0,498.3741,498.5998,497.9521,497.9521,4148.0
2024-03-08 14:00:00,507.52,507.69,507.33,507.46,4339.0,498.0797,498.2465,497.8932,498.0208,4339.0
2024-03-08 14:10:00,507.66,507.82,507.51,507.68,2208.0,498.2171,498.3741,498.0699,498.2367,2208.0
2024-03-08 14:20:00,507.58,508.56,507.52,508.4,5157.0,498.1386,499.1003,498.0797,498.9433,5157.0
2024-03-08 14:30:00,508.36,508.61,508.16,508.18,3292.0,498.9041,499.1494,498.7078,498.7274,3292.0
2024-03-08 14:40:00,508.33,508.45,507.88,507.89,5096.0,498.8746,498.9924,498.433,498.4428,5096.0
2024-03-08 14:50:00,508.03,508.56,507.41,507.41,5241.0,498.5802,499.1003,497.9717,497.9717,5241.0
2024-03-08 15:00:00,507.58,507.59,506.91,506.91,3526.0,498.1386,498.1484,497.481,497.481,3526.0
2024-03-08 15:10:00,506.38,506.52,505.98,506.33,4838.0,496.9609,497.0983,496.5683,496.9118,4838.0
2024-03-08 15:20:00,506.29,506.49,505.94,506.1,8487.0,496.8726,497.0688,496.5291,496.6861,8487.0
2024-03-08 15:30:00,506.28,506.58,506.07,506.1,4853.0,496.8628,497.1572,496.6567,496.6861,4853.0
2024-03-08 15:40:00,506.09,506.38,505.1,505.11,21409.0,496.6763,496.9609,495.7047,495.7145,21409.0
2024-03-08 15:50:00,504.9,505.48,502.91,502.96,124040.0,495.5084,496.0776,493.5554,493.6045,124040.0
2024-03-11 09:30:00,502.19,505.6,502.19,503.21,15407.0,492.8488,496.1954,492.8488,493.8499,15407.0
2024-03-11 09:40:00,503.2,503.78,502.64,503.78,3878.0,493.84,494.4093,493.2905,494.4093,3878.0
2024-03-11 09:50:00,503.47,503.74,502.52,502.52,3367.0,494.105,494.37,493.1727,493.1727,3367.0
2024-03-11 10:00:00,501.84,502.09,500.07,500.53,5099.0,492.5053,492.7507,490.7683,491.2197,5099.0
2024-03-11 10:10:00,500.68,500.84,499.85,500.83,3655.0,491.3669,491.5239,490.5524,491.5141,3655.0
2024-03-11 10:20:00,501.07,501.34,500.02,500.51,5391.0,491.7497,492.0146,490.7192,491.2001,5391.0
2024-03-11 10:30:00,500.23,502.22,499.92,502.02,7272.0,490.9253,492.8783,490.6211,492.682,7272.0
2024-03-11 10:40:00,501.73,503.36,501.7,503.36,2723.0,492.3974,493.9971,492.3679,493.9971,2723.0
2024-03-11 10:50:00,503.72,504.38,503.1,504.38,11510.0,494.3504,494.9981,493.7419,494.9981,11510.0
2024-03-11 11:00:00,504.38,505.81,504.27,505.65,5931.0,494.9981,496.4015,494.8901,496.2445,5931.0
2024-03-11 11:10:00,505.7,505.9,504.9,505.53,6207.0,496.2935,496.4898,495.5084,496.1267,6207.0
2024-03-11 11:20:00,505.47,506.15,505.31,505.52,5549.0,496.0678,496.7352,495.9108,496.1169,5549.0
2024-03-11 11:30:00,505.22,505.81,504.43,504.98,5574.0,495.8225,496.4015,495.0472,495.5869,5574.0
2024-03-11 11:40:00,504.91,505.56,504.91,505.56,2359.0,495.5182,496.1561,495.5182,496.1561,2359.0
2024-03-11 11:50:00,505.66,506.91,505.66,506.79,3062.0,496.2543,497.481,496.2543,497.3633,3062.0
2024-03-11 12:00:00,506.93,507.13,505.43,505.61,6205.0,497.5007,497.6969,496.0286,496.2052,6205.0
2024-03-11 12:10:00,505.72,506.1,505.34,505.34,2314.0,496.3132,496.6861,495.9402,495.9402,2314.0
2024-03-11 12:20:00,505.1,505.74,504.96,505.33,3604.0,495.7047,496.3328,495.5673,495.9304,3604.0
2024-03-11 12:30:00,505.53,506.05,505.52,505.73,2905.0,496.1267,496.637,496.1169,496.323,2905.0
2024-03-11 12:40:00,506.05,506.5,505.77,506.24,4122.0,496.637,497.0787,496.3622,496.8235,4122.0
2024-03-11 12:50:00,506.09,506.7,505.94,506.48,1975.0,496.6763,497.2749,496.5291,497.059,1975.0
2024-03-11 13:00:00,506.16,506.82,506.11,506.81,2137.0,496.745,497.3927,496.6959,497.3829,2137.0
2024-03-11 13:10:00,507.09,507.74,506.84,507.74,2367.0,497.6577,498.2956,497.4123,498.2956,2367.0
2024-03-11 13:20:00,507.63,508.06,507.6,508.06,2579.0,498.1876,498.6096,498.1582,498.6096,2579.0
2024-03-11 13:30:00,508.15,508.15,507.56,507.67,3144.0,498.698,498.698,498.1189,498.2269,3144.0
2024-03-11 13:40:00,507.6,507.82,507.3,507.31,3628.0,498.1582,498.3741,497.8638,497.8736,3628.0
2024-03-11 13:50:00,507.56,507.78,507.13,507.21,4774.0,498.1189,498.3349,497.6969,497.7755,4774.0
2024-03-11 14:00:00,507.6,507.96,507.18,507.96,4275.0,498.1582,498.5115,497.746,498.5115,4275.0
2024-03-11 14:10:00,507.83,508.03,507.52,507.68,10871.0,498.3839,498.5802,498.0797,498.2367,10871.0
2024-03-11 14:20:00,507.53,507.71,507.3,507.68,5608.0,498.0895,498.2662,497.8638,498.2367,5608.0
2024-03-11 14:30:00,507.66,508.07,507.33,507.39,7435.0,498.2171,498.6195,497.8932,497.9521,7435.0
2024-03-11 14:40:00,507.68,507.88,507.4,507.56,4339.0,498.2367,498.433,497.9619,498.1189,4339.0
2024-03-11 14:50:00,507.63,507.88,507.38,507.83,10067.0,498.1876,498.433,497.9423,498.3839,10067.0
2024-03-11 15:00:00,507.99,508.69,507.91,508.69,4669.0,498.5409,499.2279,498.4624,499.2279,4669.0
2024-03-11 15:10:00,508.59,508.59,508.07,508.15,7615.0,499.1298,499.1298,498.6195,498.698,7615.0
2024-03-11 15:20:00,508.31,508.31,507.32,507.64,12318.0,498.855,498.855,497.8834,498.1975,12318.0
2024-03-11 15:30:00,507.67,508.26,507.51,508.18,16798.0,498.2269,498.8059,498.0699,498.7274,16798.0
2024-03-11 15:40:00,508.09,508.43,507.1,507.11,8156.0,498.6391,498.9728,497.6675,497.6773,8156.0
2024-03-11 15:50:00,507.45,507.45,506.55,506.6,55937.0,498.011,498.011,497.1277,497.1768,55937.0
2024-03-12 09:30:00,506.04,506.57,504.69,505.07,18157.0,496.6272,497.1474,495.3023,495.6753,18157.0
2024-03-12 09:40:00,505.53,507.83,505.53,505.69,7747.0,496.1267,498.3839,496.1267,496.2837,7747.0
2024-03-12 09:50:00,506.06,507.62,505.57,506.77,6240.0,496.6468,498.1778,496.166,497.3436,6240.0
2024-03-12 10:00:00,506.61,506.95,503.55,503.81,12508.0,497.1866,497.5203,494.1835,494.4387,12508.0
2024-03-12 10:10:00,503.84,504.94,503.43,504.56,6485.0,494.4681,495.5477,494.0658,495.1747,6485.0
2024-03-12 10:20:00,505.16,506.53,505.16,506.52,1501.0,495.7636,497.1081,495.7636,497.0983,1501.0
2024-03-12 10:30:00,506.1,506.11,505.05,505.29,4834.0,496.6861,496.6959,495.6556,495.8912,4834.0
2024-03-12 10:40:00,505.49,506.29,505.26,505.73,13921.0,496.0874,496.8726,495.8617,496.323,13921.0
2024-03-12 10:50:00,505.69,506.41,504.71,504.71,8154.0,496.2837,496.9903,495.322,495.322,8154.0
2024-03-12 11:00:00,505.04,505.25,504.36,504.51,5270.0,495.6458,495.8519,494.9785,495.1257,5270.0
2024-03-12 11:10:00,504.64,505.45,504.64,505.12,10488.0,495.2533,496.0482,495.2533,495.7243,10488.0
2024-03-12 11:20:00,505.37,505.55,504.25,504.41,7598.0,495.9697,496.1463,494.8705,495.0275,7598.0
2024-03-12 11:30:00,504.42,505.43,504.08,505.29,11540.0,495.0374,496.0286,494.7037,495.8912,11540.0
2024-03-12 11:40:00,505.0,505.64,504.8,505.22,7434.0,495.6066,496.2347,495.4103,495.8225,7434.0
2024-03-12 11:50:00,505.2,505.5,504.53,504.77,8070.0,495.8028,496.0973,495.1453,495.3808,8070.0
2024-03-12 12:00:00,504.76,505.15,504.38,504.94,4969.0,495.371,495.7538,494.9981,495.5477,4969.0
2024-03-12 12:10:00,505.06,505.06,504.27,504.27,4522.0,495.6654,495.6654,494.8901,494.8901,4522.0
2024-03-12 12:20:00,504.42,505.55,504.42,505.26,4121.0,495.0374,496.1463,495.0374,495.8617,4121.0
2024-03-12 12:30:00,505.4,505.56,505.12,505.53,4447.0,495.9991,496.1561,495.7243,496.1267,4447.0
2024-03-12 12:40:00,505.53,505.53,504.76,505.12,3087.0,496.1267,496.1267,495.371,495.7243,3087.0
2024-03-12 12:50:00,505.0,505.24,504.81,504.91,3518.0,495.6066,495.8421,495.4201,495.5182,3518.0
2024-03-12 13:00:00,505.1,505.1,504.74,504.88,2610.0,495.7047,495.7047,495.3514,495.4888,2610.0
2024-03-12 13:10:00,504.78,505.07,504.54,505.07,3111.0,495.3907,495.6753,495.1551,495.6753,3111.0
2024-03-12 13:20:00,505.24,505.44,504.66,504.66,6288.0,495.8421,496.0384,495.2729,495.2729,6288.0
2024-03-12 13:30:00,504.94,505.33,504.73,505.12,4117.0,495.5477,495.9304,495.3416,495.7243,4117.0
2024-03-12 13:40:00,505.4,505.81,505.25,505.71,2979.0,495.9991,496.4015,495.8519,496.3034,2979.0
2024-03-12 13:50:00,505.76,506.25,505.65,505.95,3504.0,496.3524,496.8333,496.2445,496.5389,3504.0
2024-03-12 14:00:00,506.05,506.08,505.61,505.76,2429.0,496.637,496.6665,496.2052,496.3524,2429.0
2024-03-12 14:10:00,505.73,505.94,505.5,505.68,1743.0,496.323,496.5291,496.0973,496.2739,1743.0
2024-03-12 14:20:00,505.76,506.12,505.75,506.12,1167.0,496.3524,496.7057,496.3426,496.7057,1167.0
2024-03-12 14:30:00,506.4,506.51,506.13,506.28,3084.0,496.9805,497.0885,496.7155,496.8628,3084.0
2024-03-12 14:40:00,506.28,506.35,505.36,506.21,4643.0,496.8628,496.9315,495.9599,496.7941,4643.0
2024-03-12 14:50:00,506.21,506.3,505.83,505.96,2989.0,496.7941,496.8824,496.4211,496.5487,2989.0
2024-03-12 15:00:00,506.09,506.15,505.83,506.04,2204.0,496.6763,496.7352,496.4211,496.6272,2204.0
2024-03-12 15:10:00,505.93,506.6,505.93,506.6,5140.0,496.5193,497.1768,496.5193,497.1768,5140.0
2024-03-12 15:20:00,506.66,506.94,506.54,506.65,8834.0,497.2357,497.5105,497.1179,497.2259,8834.0
2024-03-12 15:30:00,506.5,506.65,505.62,505.73,5230.0,497.0787,497.2259,496.215,496.323,5230.0
2024-03-12 15:40:00,505.77,506.46,505.77,506.17,7870.0,496.3622,497.0394,496.3622,496.7548,7870.0
2024-03-12 15:50:00,506.24,506.46,505.38,505.4,43449.0,496.8235,497.0394,495.9795,495.9991,43449.0
2024-03-13 09:30:00,508.39,508.49,506.49,507.73,27030.0,498.9335,499.0316,497.0688,498.2858,27030.0
2024-03-13 09:40:00,507.77,511.3,507.77,511.07,6520.0,498.325,501.7894,498.325,501.5637,6520.0
2024-03-13 09:50:00,510.95,512.73,510.94,512.73,13481.0,501.4459,503.1928,501.4361,503.1928,13481.0
2024-03-13 10:00:00,512.21,512.76,510.99,510.99,6850.0,502.6825,503.2222,501.4851,501.4851,6850.0
2024-03-13 10:10:00,510.7,510.7,509.78,510.17,5824.0,501.2005,501.2005,500.2977,500.6804,5824.0
2024-03-13 10:20:00,510.54,510.95,510.25,510.95,2027.0,501.0435,501.4459,500.7589,501.4459,2027.0
2024-03-13 10:30:00,510.55,510.88,509.16,509.22,3586.0,501.0533,501.3772,499.6892,499.7481,3586.0
2024-03-13 10:40:00,509.43,510.02,509.07,509.07,11463.0,499.9542,500.5332,499.6009,499.6009,11463.0
2024-03-13 10:50:00,508.84,509.93,508.76,509.79,4921.0,499.3751,500.4449,499.2966,500.3075,4921.0
2024-03-13 11:00:00,509.8,510.04,509.48,509.48,4363.0,500.3173,500.5528,500.0032,500.0032,4363.0
2024-03-13 11:10:00,509.5,510.07,509.26,510.06,4554.0,500.0229,500.5823,499.7873,500.5724,4554.0
2024-03-13 11:20:00,510.24,510.24,509.52,509.52,2834.0,500.7491,500.7491,500.0425,500.0425,2834.0
2024-03-13 11:30:00,509.74,509.89,509.5,509.57,3608.0,500.2584,500.4056,500.0229,500.0916,3608.0
2024-03-13 11:40:00,509.5,509.96,509.4,509.71,2942.0,500.0229,500.4743,499.9247,500.229,2942.0
2024-03-13 11:50:00,509.54,509.54,508.9,509.11,3317.0,500.0621,500.0621,499.434,499.6401,3317.0
2024-03-13 12:00:00,509.07,509.58,508.88,509.02,3899.0,499.6009,500.1014,499.4144,499.5518,3899.0
2024-03-13 12:10:00,509.18,509.78,509.12,509.32,1784.0,499.7088,500.2977,499.6499,499.8462,1784.0
2024-03-13 12:20:00,509.38,509.82,509.38,509.68,2917.0,499.9051,500.3369,499.9051,500.1995,2917.0
2024-03-13 12:30:00,509.67,510.27,509.5,509.59,3486.0,500.1897,500.7785,500.0229,500.1112,3486.0
2024-03-13 12:40:00,509.73,510.07,509.37,510.05,1529.0,500.2486,500.5823,499.8953,500.5626,1529.0
2024-03-13 12:50:00,509.85,509.98,509.52,509.67,5338.0,500.3663,500.4939,500.0425,500.1897,5338.0
2024-03-13 13:00:00,509.81,510.31,509.72,509.97,2739.0,500.3271,500.8178,500.2388,500.4841,2739.0
2024-03-13 13:10:00,510.04,510.33,509.94,509.95,2022.0,500.5528,500.8374,500.4547,500.4645,2022.0
2024-03-13 13:20:00,509.88,510.2,509.51,509.51,10045.0,500.3958,500.7098,500.0327,500.0327,10045.0
2024-03-13 13:30:00,509.37,509.62,508.64,509.01,7681.0,499.8953,500.1406,499.1789,499.542,7681.0
2024-03-13 13:40:00,508.95,508.95,508.23,508.81,25800.0,499.4831,499.4831,498.7765,499.3457,25800.0
2024-03-13 13:50:00,508.86,509.56,508.43,509.34,7047.0,499.3948,500.0817,498.9728,499.8658,7047.0
2024-03-13 14:00:00,509.27,509.77,509.26,509.77,4099.0,499.7971,500.2878,499.7873,500.2878,4099.0
2024-03-13 14:10:00,509.75,510.0,509.4,509.79,5753.0,500.2682,500.5136,499.9247,500.3075,5753.0
2024-03-13 14:20:00,509.8,509.83,508.74,508.75,5160.0,500.3173,500.3467,499.277,499.2868,5160.0
2024-03-13 14:30:00,508.77,509.27,508.61,509.27,7007.0,499.3064,499.7971,499.1494,499.7971,7007.0
2024-03-13 14:40:00,509.29,510.19,509.28,509.56,16060.0,499.8168,500.7,499.807,500.0817,16060.0
2024-03-13 14:50:00,509.51,509.52,508.84,509.39,7617.0,500.0327,500.0425,499.3751,499.9149,7617.0
2024-03-13 15:00:00,509.28,509.28,508.29,508.3,6751.0,499.807,499.807,498.8354,498.8452,6751.0
2024-03-13 15:10:00,508.48,509.1,507.95,508.77,11926.0,499.0218,499.6303,498.5017,499.3064,11926.0
2024-03-13 15:20:00,508.75,508.75,507.01,507.25,6964.0,499.2868,499.2868,497.5792,497.8147,6964.0
2024-03-13 15:30:00,507.3,508.4,507.3,508.4,5098.0,497.8638,498.9433,497.8638,498.9433,5098.0
2024-03-13 15:40:00,508.37,508.67,508.11,508.4,15165.0,498.9139,499.2083,498.6587,498.9433,15165.0
2024-03-13 15:50:00,508.53,509.62,508.07,509.2,57588.0,499.0709,500.1406,498.6195,499.7284,57588.0
2024-03-14 09:30:00,508.75,510.99,505.72,506.01,23528.0,499.2868,501.4851,496.3132,496.5978,23528.0
2024-03-14 09:40:00,506.66,510.18,506.61,510.02,13220.0,497.2357,500.6902,497.1866,500.5332,13220.0
2024-03-14 09:50:00,509.52,509.52,507.0,507.32,6794.0,500.0425,500.0425,497.5694,497.8834,6794.0
2024-03-14 10:00:00,507.42,507.51,505.89,506.31,5141.0,497.9815,498.0699,496.48,496.8922,5141.0
2024-03-14 10:10:00,506.31,506.8,506.15,506.42,7954.0,496.8922,497.3731,496.7352,497.0001,7954.0
2024-03-14 10:20:00,506.07,507.12,505.31,506.7,10851.0,496.6567,497.6871,495.9108,497.2749,10851.0
2024-03-14 10:30:00,506.69,507.4,506.6,506.81,3747.0,497.2651,497.9619,497.1768,497.3829,3747.0
2024-03-14 10:40:00,506.63,507.4,506.63,507.25,4589.0,497.2062,497.9619,497.2062,497.8147,4589.0
2024-03-14 10:50:00,506.97,506.97,505.65,505.97,4327.0,497.5399,497.5399,496.2445,496.5585,4327.0
2024-03-14 11:00:00,505.96,506.31,505.55,505.86,9036.0,496.5487,496.8922,496.1463,496.4506,9036.0
2024-03-14 11:10:00,505.92,507.67,505.91,507.48,3792.0,496.5095,498.2269,496.4996,498.0404,3792.0
2024-03-14 11:20:00,507.18,507.35,506.82,506.82,4519.0,497.746,497.9129,497.3927,497.3927,4519.0
2024-03-14 11:30:00,507.05,508.22,506.91,507.76,9026.0,497.6184,498.7667,497.481,498.3152,9026.0
2024-03-14 11:40:00,507.75,507.89,506.86,507.02,2673.0,498.3054,498.4428,497.432,497.589,2673.0
2024-03-14 11:50:00,507.02,507.62,507.02,507.62,3281.0,497.589,498.1778,497.589,498.1778,3281.0
2024-03-14 12:00:00,507.49,507.88,507.33,507.79,3951.0,498.0502,498.433,497.8932,498.3447,3951.0
2024-03-14 12:10:00,507.88,508.66,507.79,508.66,10924.0,498.433,499.1985,498.3447,499.1985,10924.0
2024-03-14 12:20:00,508.5,508.68,508.27,508.68,1584.0,499.0415,499.2181,498.8157,499.2181,1584.0
2024-03-14 12:30:00,508.46,508.67,507.71,507.98,5874.0,499.0022,499.2083,498.2662,498.5311,5874.0
2024-03-14 12:40:00,507.68,507.68,507.22,507.38,18721.0,498.2367,498.2367,497.7853,497.9423,18721.0
2024-03-14 12:50:00,507.34,507.86,507.26,507.34,4473.0,497.903,498.4134,497.8245,497.903,4473.0
2024-03-14 13:00:00,507.16,507.63,506.9,507.63,3283.0,497.7264,498.1876,497.4712,498.1876,3283.0
2024-03-14 13:10:00,507.55,508.24,507.44,507.65,8606.0,498.1091,498.7863,498.0012,498.2073,8606.0
2024-03-14 13:20:00,507.47,507.61,507.21,507.22,7566.0,498.0306,498.168,497.7755,497.7853,7566.0
2024-03-14 13:30:00,507.05,507.52,506.98,507.39,4747.0,497.6184,498.0797,497.5497,497.9521,4747.0
2024-03-14 13:40:00,507.39,508.29,507.38,507.63,6610.0,497.9521,498.8354,497.9423,498.1876,6610.0
2024-03-14 13:50:00,507.8,508.53,507.8,508.53,1912.0,498.3545,499.0709,498.3545,499.0709,1912.0
2024-03-14 14:00:00,508.42,508.79,508.34,508.39,3703.0,498.9629,499.3261,498.8844,498.9335,3703.0
2024-03-14 14:10:00,508.39,508.39,507.56,507.56,14003.0,498.9335,498.9335,498.1189,498.1189,14003.0
2024-03-14 14:20:00,507.56,508.07,507.43,507.99,4598.0,498.1189,498.6195,497.9914,498.5409,4598.0
2024-03-14 14:30:00,507.99,508.3,507.77,508.3,4971.0,498.5409,498.8452,498.325,498.8452,4971.0
2024-03-14 14:40:00,508.3,508.51,508.09,508.38,3016.0,498.8452,499.0513,498.6391,498.9237,3016.0
2024-03-14 14:50:00,508.27,508.67,508.02,508.07,6008.0,498.8157,499.2083,498.5704,498.6195,6008.0
2024-03-14 15:00:00,508.07,508.84,508.06,508.52,5369.0,498.6195,499.3751,498.6096,499.0611,5369.0
2024-03-14 15:10:00,508.65,508.84,508.43,508.64,6024.0,499.1887,499.3751,498.9728,499.1789,6024.0
2024-03-14 15:20:00,508.63,508.91,508.39,508.8,6488.0,499.169,499.4438,498.9335,499.3359,6488.0
2024-03-14 15:30:00,508.67,508.71,507.57,507.69,8332.0,499.2083,499.2476,498.1288,498.2465,8332.0
2024-03-14 15:40:00,507.76,509.24,507.65,509.24,10491.0,498.3152,499.7677,498.2073,499.7677,10491.0
2024-03-14 15:50:00,509.27,510.82,508.89,510.69,54596.0,499.7971,501.3183,499.4242,501.1907,54596.0
2024-03-15 09:30:00,500.36,510.0,500.36,510.0,121792.0,491.0529,500.5136,491.0529,500.5136,121792.0
2024-03-15 09:40:00,510.01,510.98,509.18,509.18,5102.0,500.5234,501.4753,499.7088,499.7088,5102.0
2024-03-15 09:50:00,508.64,508.64,507.71,508.61,2539.0,499.1789,499.1789,498.2662,499.1494,2539.0
2024-03-15 10:00:00,508.42,509.17,508.35,508.64,3104.0,498.9629,499.699,498.8943,499.1789,3104.0
2024-03-15 10:10:00,508.54,508.94,508.04,508.94,2173.0,499.0807,499.4733,498.59,499.4733,2173.0
2024-03-15 10:20:00,509.15,509.51,509.03,509.5,4796.0,499.6794,500.0327,499.5616,500.0229,4796.0
2024-03-15 10:30:00,509.31,509.32,508.59,509.04,2445.0,499.8364,499.8462,499.1298,499.5714,2445.0
2024-03-15 10:40:00,509.11,509.13,508.38,508.38,1201.0,499.6401,499.6597,498.9237,498.9237,1201.0
2024-03-15 10:50:00,508.68,509.96,508.68,509.62,2521.0,499.2181,500.4743,499.2181,500.1406,2521.0
2024-03-15 11:00:00,509.74,509.9,509.18,509.3,5073.0,500.2584,500.4154,499.7088,499.8266,5073.0
2024-03-15 11:10:00,509.3,509.3,508.08,508.08,1066.0,499.8266,499.8266,498.6293,498.6293,1066.0
2024-03-15 11:20:00,508.15,508.88,508.14,508.88,1264.0,498.698,499.4144,498.6882,499.4144,1264.0
2024-03-15 11:30:00,508.61,508.61,508.03,508.48,2025.0,499.1494,499.1494,498.5802,499.0218,2025.0
2024-03-15 11:40:00,508.5,508.55,508.38,508.38,1449.0,499.0415,499.0905,498.9237,498.9237,1449.0
2024-03-15 11:50:00,508.63,508.81,508.25,508.76,2821.0,499.169,499.3457,498.7961,499.2966,2821.0
2024-03-15 12:00:00,508.87,509.28,508.49,509.28,6016.0,499.4046,499.807,499.0316,499.807,6016.0
2024-03-15 12:10:00,509.0,509.27,508.76,508.89,6760.0,499.5322,499.7971,499.2966,499.4242,6760.0
2024-03-15 12:20:00,509.01,509.57,508.91,509.21,6908.0,499.542,500.0916,499.4438,499.7383,6908.0
2024-03-15 12:30:00,509.38,509.91,509.13,509.91,4405.0,499.9051,500.4252,499.6597,500.4252,4405.0
2024-03-15 12:40:00,509.94,509.94,509.49,509.49,1995.0,500.4547,500.4547,500.013,500.013,1995.0
2024-03-15 12:50:00,509.59,509.59,508.96,509.32,2082.0,500.1112,500.1112,499.4929,499.8462,2082.0
2024-03-15 13:00:00,509.24,509.6,509.03,509.6,3067.0,499.7677,500.121,499.5616,500.121,3067.0
2024-03-15 13:10:00,509.56,509.78,509.37,509.57,11437.0,500.0817,500.2977,499.8953,500.0916,11437.0
2024-03-15 13:20:00,509.57,510.41,508.79,509.14,21965.0,500.0916,500.9159,499.3261,499.6696,21965.0
2024-03-15 13:30:00,509.09,509.58,508.85,508.96,6908.0,499.6205,500.1014,499.3849,499.4929,6908.0
2024-03-15 13:40:00,508.73,509.62,508.61,509.3,2501.0,499.2672,500.1406,499.1494,499.8266,2501.0
2024-03-15 13:50:00,509.11,509.27,508.89,509.13,2869.0,499.6401,499.7971,499.4242,499.6597,2869.0
2024-03-15 14:00:00,509.11,509.75,509.11,509.62,3871.0,499.6401,500.2682,499.6401,500.1406,3871.0
2024-03-15 14:10:00,509.72,510.23,509.72,510.23,2194.0,500.2388,500.7393,500.2388,500.7393,2194.0
2024-03-15 14:20:00,510.4,510.72,510.15,510.46,5393.0,500.9061,501.2202,500.6608,500.965,5393.0
2024-03-15 14:30:00,510.44,510.58,509.58,510.4,8147.0,500.9454,501.0828,500.1014,500.9061,8147.0
2024-03-15 14:40:00,510.16,511.14,510.16,510.31,10431.0,500.6706,501.6324,500.6706,500.8178,10431.0
2024-03-15 14:50:00,510.62,512.0,510.62,511.71,11857.0,501.122,502.4764,501.122,502.1918,11857.0
2024-03-15 15:00:00,511.6,511.6,510.72,511.28,5986.0,502.0838,502.0838,501.2202,501.7697,5986.0
2024-03-15 15:10:00,511.28,512.68,511.16,511.29,18020.0,501.7697,503.1437,501.652,501.7796,18020.0
2024-03-15 15:20:00,511.3,512.01,510.98,511.83,17882.0,501.7894,502.4862,501.4753,502.3095,17882.0
2024-03-15 15:30:00,511.67,512.36,511.64,511.88,22734.0,502.1525,502.8297,502.1231,502.3586,22734.0
2024-03-15 15:40:00,511.77,513.34,511.37,513.17,31006.0,502.2506,503.7914,501.8581,503.6246,31006.0
2024-03-15 15:50:00,513.11,513.5,512.04,512.81,103686.0,503.5657,503.9485,502.5156,503.2713,103686.0
2024-03-18 09:30:00,511.95,512.3,508.3,508.97,14729.0,502.4273,502.7708,498.8452,499.5027,14729.0
2024-03-18 09:40:00,509.28,510.83,508.95,510.51,5714.0,499.807,501.3281,499.4831,501.0141,5714.0
2024-03-18 09:50:00,510.51,511.64,510.45,511.58,3262.0,501.0141,502.1231,500.9552,502.0642,3262.0
2024-03-18 10:00:00,511.61,513.11,511.61,512.65,5994.0,502.0936,503.5657,502.0936,503.1143,5994.0
2024-03-18 10:10:00,512.14,512.32,511.16,511.21,2606.0,502.6138,502.7904,501.652,501.7011,2606.0
2024-03-18 10:20:00,511.17,511.95,511.16,511.67,4215.0,501.6618,502.4273,501.652,502.1525,4215.0
2024-03-18 10:30:00,511.25,512.57,511.22,512.39,4735.0,501.7403,503.0358,501.7109,502.8591,4735.0
2024-03-18 10:40:00,512.25,512.25,511.14,511.28,2457.0,502.7217,502.7217,501.6324,501.7697,2457.0
2024-03-18 10:50:00,511.45,511.93,511.36,511.36,3495.0,501.9366,502.4077,501.8483,501.8483,3495.0
2024-03-18 11:00:00,511.46,512.24,511.42,512.24,3447.0,501.9464,502.7119,501.9071,502.7119,3447.0
2024-03-18 11:10:00,512.43,512.73,512.19,512.3,3881.0,502.8984,503.1928,502.6628,502.7708,3881.0
2024-03-18 11:20:00,512.43,512.48,511.7,511.98,3537.0,502.8984,502.9474,502.1819,502.4567,3537.0
2024-03-18 11:30:00,511.98,512.14,511.81,511.87,2580.0,502.4567,502.6138,502.2899,502.3488,2580.0
2024-03-18 11:40:00,511.98,511.98,511.74,511.82,1914.0,502.4567,502.4567,502.2212,502.2997,1914.0
2024-03-18 11:50:00,511.68,511.74,511.38,511.63,2741.0,502.1623,502.2212,501.8679,502.1132,2741.0
2024-03-18 12:00:00,511.55,511.71,510.02,510.02,4430.0,502.0347,502.1918,500.5332,500.5332,4430.0
2024-03-18 12:10:00,510.27,510.27,509.71,509.79,16353.0,500.7785,500.7785,500.229,500.3075,16353.0
2024-03-18 12:20:00,509.57,510.31,509.46,510.31,6711.0,500.0916,500.8178,499.9836,500.8178,6711.0
2024-03-18 12:30:00,510.11,510.36,509.49,509.69,6892.0,500.6215,500.8669,500.013,500.2093,6892.0
2024-03-18 12:40:00,509.7,510.2,509.69,510.05,7372.0,500.2191,500.7098,500.2093,500.5626,7372.0
2024-03-18 12:50:00,510.17,511.45,509.86,511.45,9493.0,500.6804,501.9366,500.3762,501.9366,9493.0
2024-03-18 13:00:00,511.41,512.74,511.41,512.71,4800.0,501.8973,503.2026,501.8973,503.1732,4800.0
2024-03-18 13:10:00,512.75,512.75,512.33,512.74,2144.0,503.2124,503.2124,502.8002,503.2026,2144.0
2024-03-18 13:20:00,512.83,512.85,512.49,512.74,1624.0,503.2909,503.3105,502.9572,503.2026,1624.0
2024-03-18 13:30:00,512.6,512.72,512.27,512.28,2676.0,503.0652,503.183,502.7413,502.7511,2676.0
2024-03-18 13:40:00,512.12,512.24,511.6,511.6,2250.0,502.5941,502.7119,502.0838,502.0838,2250.0
2024-03-18 13:50:00,511.75,512.02,511.32,511.48,2598.0,502.231,502.496,501.809,501.966,2598.0
2024-03-18 14:00:00,511.48,512.35,511.47,511.75,2776.0,501.966,502.8198,501.9562,502.231,2776.0
2024-03-18 14:10:00,511.62,511.75,511.15,511.15,2293.0,502.1034,502.231,501.6422,501.6422,2293.0
2024-03-18 14:20:00,511.17,511.59,511.08,511.52,2556.0,501.6618,502.074,501.5735,502.0053,2556.0
2024-03-18 14:30:00,511.53,511.88,511.39,511.39,3578.0,502.0151,502.3586,501.8777,501.8777,3578.0
2024-03-18 14:40:00,511.31,511.32,510.1,510.1,4357.0,501.7992,501.809,500.6117,500.6117,4357.0
2024-03-18 14:50:00,510.15,510.52,510.08,510.16,4298.0,500.6608,501.0239,500.5921,500.6706,4298.0
2024-03-18 15:00:00,510.21,510.39,509.93,510.29,3325.0,500.7197,500.8963,500.4449,500.7982,3325.0
2024-03-18 15:10:00,510.31,510.42,510.1,510.42,4920.0,500.8178,500.9257,500.6117,500.9257,4920.0
2024-03-18 15:20:00,510.34,510.34,509.71,509.98,3527.0,500.8472,500.8472,500.229,500.4939,3527.0
2024-03-18 15:30:00,509.86,510.16,509.86,510.15,3622.0,500.3762,500.6706,500.3762,500.6608,3622.0
2024-03-18 15:40:00,510.25,510.48,510.14,510.35,5510.0,500.7589,500.9846,500.651,500.857,5510.0
2024-03-18 15:50:00,510.32,511.36,510.06,511.16,29470.0,500.8276,501.8483,500.5724,501.652,29470.0
2024-03-19 09:30:00,513.81,513.81,511.31,512.53,9329.0,504.2527,504.2527,501.7992,502.9965,9329.0
2024-03-19 09:40:00,512.76,514.0,512.76,513.72,1717.0,503.2222,504.4392,503.2222,504.1644,1717.0
2024-03-19 09:50:00,513.48,513.48,512.79,513.34,4283.0,503.9288,503.9288,503.2517,503.7914,4283.0
2024-03-19 10:00:00,513.36,513.71,512.02,512.1,3536.0,503.8111,504.1545,502.496,502.5745,3536.0
2024-03-19 10:10:00,511.94,512.75,511.94,512.75,952.0,502.4175,503.2124,502.4175,503.2124,952.0
2024-03-19 10:20:00,512.48,513.35,512.48,513.16,2745.0,502.9474,503.8012,502.9474,503.6148,2745.0
2024-03-19 10:30:00,513.21,513.42,512.34,512.55,3684.0,503.6638,503.8699,502.81,503.0161,3684.0
2024-03-19 10:40:00,512.93,513.4,512.77,513.02,3374.0,503.3891,503.8503,503.232,503.4774,3374.0
2024-03-19 10:50:00,513.11,513.91,513.11,513.8,4408.0,503.5657,504.3508,503.5657,504.2429,4408.0
2024-03-19 11:00:00,513.73,513.99,513.61,513.69,4371.0,504.1742,504.4293,504.0564,504.1349,4371.0
2024-03-19 11:10:00,513.71,514.62,513.55,514.09,1960.0,504.1545,505.0476,503.9975,504.5275,1960.0
2024-03-19 11:20:00,514.04,514.11,513.5,513.62,2712.0,504.4784,504.5471,503.9485,504.0662,2712.0
2024-03-19 11:30:00,513.67,514.29,513.67,514.29,2721.0,504.1153,504.7238,504.1153,504.7238,2721.0
2024-03-19 11:40:00,514.41,514.44,513.92,514.21,2001.0,504.8415,504.871,504.3606,504.6452,2001.0
2024-03-19 11:50:00,514.07,514.42,514.05,514.31,1283.0,504.5079,504.8513,504.4882,504.7434,1283.0
2024-03-19 12:00:00,514.2,514.2,513.79,514.04,4292.0,504.6354,504.6354,504.2331,504.4784,4292.0
2024-03-19 12:10:00,514.38,514.74,514.37,514.67,2047.0,504.8121,505.1654,504.8023,505.0967,2047.0
2024-03-19 12:20:00,514.79,515.01,514.42,514.42,6900.0,505.2145,505.4304,504.8513,504.8513,6900.0
2024-03-19 12:30:00,514.47,514.76,514.43,514.67,1283.0,504.9004,505.185,504.8612,505.0967,1283.0
2024-03-19 12:40:00,514.83,514.94,514.54,514.76,1979.0,505.2537,505.3617,504.9691,505.185,1979.0
2024-03-19 12:50:00,514.88,515.25,514.65,514.91,2103.0,505.3028,505.6659,505.0771,505.3322,2103.0
2024-03-19 13:00:00,515.02,515.16,514.73,514.92,3045.0,505.4402,505.5776,505.1556,505.342,3045.0
2024-03-19 13:10:00,515.0,515.26,514.99,515.13,700.0,505.4206,505.6757,505.4107,505.5481,700.0
2024-03-19 13:20:00,515.01,515.12,514.95,515.12,1957.0,505.4304,505.5383,505.3715,505.5383,1957.0
2024-03-19 13:30:00,515.03,515.28,515.03,515.1,795.0,505.45,505.6953,505.45,505.5187,795.0
2024-03-19 13:40:00,515.05,515.23,514.44,514.44,2276.0,505.4696,505.6463,504.871,504.871,2276.0
2024-03-19 13:50:00,514.68,514.68,514.67,514.68,100.0,505.1065,505.1065,505.0967,505.1065,100.0
2024-03-19 14:00:00,514.41,515.02,514.26,514.98,4237.0,504.8415,505.4402,504.6943,505.4009,4237.0
2024-03-19 14:10:00,514.98,514.98,514.27,514.27,3837.0,505.4009,505.4009,504.7041,504.7041,3837.0
2024-03-19 14:20:00,514.52,514.57,514.52,514.57,200.0,504.9495,504.9986,504.9495,504.9986,200.0
2024-03-19 14:30:00,514.48,514.59,514.32,514.59,1519.0,504.9102,505.0182,504.7532,505.0182,1519.0
2024-03-19 14:40:00,514.52,514.52,514.27,514.27,982.0,504.9495,504.9495,504.7041,504.7041,982.0
2024-03-19 14:50:00,514.57,514.57,514.17,514.47,1165.0,504.9986,504.9986,504.606,504.9004,1165.0
2024-03-19 15:00:00,514.47,514.61,514.22,514.41,2982.0,504.9004,505.0378,504.6551,504.8415,2982.0
2024-03-19 15:10:00,514.47,515.5,514.47,515.5,4034.0,504.9004,505.9113,504.9004,505.9113,4034.0
2024-03-19 15:20:00,515.53,515.63,514.9,514.9,7867.0,505.9407,506.0388,505.3224,505.3224,7867.0
2024-03-19 15:30:00,514.9,515.01,514.63,514.8,3270.0,505.3224,505.4304,505.0574,505.2243,3270.0
2024-03-19 15:40:00,514.74,515.74,514.65,515.34,5846.0,505.1654,506.1468,505.0771,505.7542,5846.0
2024-03-19 15:50:00,515.24,516.0,515.09,515.79,31657.0,505.6561,506.402,505.5089,506.1959,31657.0
2024-03-20 09:30:00,513.74,514.57,511.25,514.22,12883.0,504.184,504.9986,501.7403,504.6551,12883.0
2024-03-20 09:40:00,514.25,514.49,513.14,514.23,987.0,504.6845,504.92,503.5952,504.6649,987.0
2024-03-20 09:50:00,514.35,514.51,512.92,514.12,3655.0,504.7826,504.9397,503.3792,504.5569,3655.0
2024-03-20 10:00:00,513.92,515.18,513.64,514.77,7500.0,504.3606,505.5972,504.0859,505.1948,7500.0
2024-03-20 10:10:00,514.65,514.89,514.29,514.71,1000.0,505.0771,505.3126,504.7238,505.1359,1000.0
2024-03-20 10:20:00,514.5,514.85,514.35,514.58,2153.0,504.9299,505.2733,504.7826,505.0084,2153.0
2024-03-20 10:30:00,514.7,514.88,513.83,514.1,3227.0,505.1261,505.3028,504.2723,504.5373,3227.0
2024-03-20 10:40:00,513.8,513.8,512.83,513.62,2143.0,504.2429,504.2429,503.2909,504.0662,2143.0
2024-03-20 10:50:00,513.74,514.51,513.41,513.87,27285.0,504.184,504.9397,503.8601,504.3116,27285.0
2024-03-20 11:00:00,514.27,515.25,514.27,515.11,1125.0,504.7041,505.6659,504.7041,505.5285,1125.0
2024-03-20 11:10:00,515.24,515.46,514.82,515.0,4173.0,505.6561,505.872,505.2439,505.4206,4173.0
2024-03-20 11:20:00,515.24,515.78,514.92,515.78,2866.0,505.6561,506.186,505.342,506.186,2866.0
2024-03-20 11:30:00,515.65,515.87,515.25,515.55,3194.0,506.0585,506.2744,505.6659,505.9603,3194.0
2024-03-20 11:40:00,515.55,515.56,515.27,515.4,2630.0,505.9603,505.9701,505.6855,505.8131,2630.0
2024-03-20 11:50:00,515.61,515.87,515.52,515.63,2024.0,506.0192,506.2744,505.9309,506.0388,2024.0
2024-03-20 12:00:00,515.49,515.49,515.06,515.16,2297.0,505.9014,505.9014,505.4794,505.5776,2297.0
2024-03-20 12:10:00,515.27,515.34,515.27,515.34,825.0,505.6855,505.7542,505.6855,505.7542,825.0
2024-03-20 12:20:00,515.42,515.42,515.05,515.05,952.0,505.8327,505.8327,505.4696,505.4696,952.0
2024-03-20 12:30:00,515.12,515.35,515.05,515.11,1784.0,505.5383,505.764,505.4696,505.5285,1784.0
2024-03-20 12:40:00,515.2,515.67,515.19,515.37,3097.0,505.6168,506.0781,505.607,505.7837,3097.0
2024-03-20 12:50:00,515.53,516.44,515.53,516.41,18192.0,505.9407,506.8338,505.9407,506.8043,18192.0
2024-03-20 13:00:00,516.28,516.29,515.5,515.5,1544.0,506.6767,506.6866,505.9113,505.9113,1544.0
2024-03-20 13:10:00,515.25,515.33,515.2,515.21,465.0,505.6659,505.7444,505.6168,505.6266,465.0
2024-03-20 13:20:00,515.21,515.21,514.87,514.88,1702.0,505.6266,505.6266,505.293,505.3028,1702.0
2024-03-20 13:30:00,514.78,514.89,514.7,514.89,542.0,505.2046,505.3126,505.1261,505.3126,542.0
2024-03-20 13:40:00,514.79,514.84,514.57,514.58,938.0,505.2145,505.2635,504.9986,505.0084,938.0
2024-03-20 13:50:00,514.92,514.92,514.47,514.77,2043.0,505.342,505.342,504.9004,505.1948,2043.0
2024-03-20 14:00:00,514.77,515.34,514.52,514.52,3337.0,505.1948,505.7542,504.9495,504.9495,3337.0
2024-03-20 14:10:00,514.59,514.59,513.46,514.19,2302.0,505.0182,505.0182,503.9092,504.6256,2302.0
2024-03-20 14:20:00,513.92,514.36,513.23,514.36,1300.0,504.3606,504.7925,503.6835,504.7925,1300.0
2024-03-20 14:30:00,514.23,514.37,513.5,514.12,2636.0,504.6649,504.8023,503.9485,504.5569,2636.0
2024-03-20 14:40:00,513.88,515.25,513.88,515.16,1300.0,504.3214,505.6659,504.3214,505.5776,1300.0
2024-03-20 14:50:00,515.1,515.1,514.35,514.6,2460.0,505.5187,505.5187,504.7826,505.028,2460.0
2024-03-20 15:00:00,514.85,515.16,514.67,514.94,2879.0,505.2733,505.5776,505.0967,505.3617,2879.0
2024-03-20 15:10:00,514.88,514.9,513.71,514.44,9581.0,505.3028,505.3224,504.1545,504.871,9581.0
2024-03-20 15:20:00,514.45,514.65,514.08,514.29,2685.0,504.8808,505.0771,504.5177,504.7238,2685.0
2024-03-20 15:30:00,514.04,514.13,513.7,513.91,3228.0,504.4784,504.5667,504.1447,504.3508,3228.0
2024-03-20 15:40:00,513.84,513.87,512.69,512.96,6108.0,504.2821,504.3116,503.1535,503.4185,6108.0
2024-03-20 15:50:00,512.75,514.42,512.75,514.3,44697.0,503.2124,504.8513,503.2124,504.7336,44697.0
2024-03-21 09:30:00,513.33,513.59,512.26,513.05,12711.0,503.7816,504.0368,502.7315,503.5068,12711.0
2024-03-21 09:40:00,513.0,515.18,512.47,514.29,8111.0,503.4578,505.5972,502.9376,504.7238,8111.0
2024-03-21 09:50:00,514.7,515.33,514.39,514.79,2321.0,505.1261,505.7444,504.8219,505.2145,2321.0
2024-03-21 10:00:00,514.77,514.93,513.74,514.82,9339.0,505.1948,505.3519,504.184,505.2439,9339.0
2024-03-21 10:10:00,514.68,515.53,514.66,515.53,3772.0,505.1065,505.9407,505.0869,505.9407,3772.0
2024-03-21 10:20:00,515.34,515.44,514.0,514.36,4384.0,505.7542,505.8524,504.4392,504.7925,4384.0
2024-03-21 10:30:00,514.47,515.31,514.28,515.23,4781.0,504.9004,505.7248,504.7139,505.6463,4781.0
2024-03-21 10:40:00,515.23,515.4,514.74,514.75,5379.0,505.6463,505.8131,505.1654,505.1752,5379.0
2024-03-21 10:50:00,514.51,514.51,514.03,514.24,6324.0,504.9397,504.9397,504.4686,504.6747,6324.0
2024-03-21 11:00:00,514.27,515.0,513.6,514.73,7807.0,504.7041,505.4206,504.0466,505.1556,7807.0
2024-03-21 11:10:00,514.67,514.77,514.13,514.25,6001.0,505.0967,505.1948,504.5667,504.6845,6001.0
2024-03-21 11:20:00,514.23,514.24,513.18,513.47,5623.0,504.6649,504.6747,503.6344,503.919,5623.0
2024-03-21 11:30:00,513.63,514.19,513.63,513.82,3177.0,504.076,504.6256,504.076,504.2625,3177.0
2024-03-21 11:40:00,513.82,514.66,513.69,514.49,4466.0,504.2625,505.0869,504.1349,504.92,4466.0
2024-03-21 11:50:00,514.42,514.73,514.26,514.45,2519.0,504.8513,505.1556,504.6943,504.8808,2519.0
2024-03-21 12:00:00,514.57,514.73,514.49,514.63,2426.0,504.9986,505.1556,504.92,505.0574,2426.0
2024-03-21 12:10:00,514.46,514.69,513.95,514.31,2429.0,504.8906,505.1163,504.3901,504.7434,2429.0
2024-03-21 12:20:00,514.42,515.04,514.32,514.94,6371.0,504.8513,505.4598,504.7532,505.3617,6371.0
2024-03-21 12:30:00,515.09,515.2,514.64,514.64,2744.0,505.5089,505.6168,505.0673,505.0673,2744.0
2024-03-21 12:40:00,514.75,514.83,514.63,514.83,1200.0,505.1752,505.2537,505.0574,505.2537,1200.0
2024-03-21 12:50:00,514.75,514.95,514.75,514.81,1104.0,505.1752,505.3715,505.1752,505.2341,1104.0
2024-03-21 13:00:00,514.81,514.84,514.27,514.43,2099.0,505.2341,505.2635,504.7041,504.8612,2099.0
2024-03-21 13:10:00,514.64,514.83,514.52,514.83,1006.0,505.0673,505.2537,504.9495,505.2537,1006.0
2024-03-21 13:20:00,514.87,514.87,514.31,514.44,2534.0,505.293,505.293,504.7434,504.871,2534.0
2024-03-21 13:30:00,514.44,514.44,513.78,513.79,2848.0,504.871,504.871,504.2232,504.2331,2848.0
2024-03-21 13:40:00,514.02,514.36,513.85,514.36,2516.0,504.4588,504.7925,504.2919,504.7925,2516.0
2024-03-21 13:50:00,514.45,514.76,514.36,514.43,9025.0,504.8808,505.185,504.7925,504.8612,9025.0
2024-03-21 14:00:00,514.4,514.84,513.73,514.84,7877.0,504.8317,505.2635,504.1742,505.2635,7877.0
2024-03-21 14:10:00,514.84,515.12,514.59,515.12,3403.0,505.2635,505.5383,505.0182,505.5383,3403.0
2024-03-21 14:20:00,515.12,515.3,514.78,515.1,2848.0,505.5383,505.715,505.2046,505.5187,2848.0
2024-03-21 14:30:00,514.91,515.13,514.67,514.92,6007.0,505.3322,505.5481,505.0967,505.342,6007.0
2024-03-21 14:40:00,515.03,515.39,514.94,515.05,3389.0,505.45,505.8033,505.3617,505.4696,3389.0
2024-03-21 14:50:00,515.09,515.55,515.08,515.34,3128.0,505.5089,505.9603,505.4991,505.7542,3128.0
2024-03-21 15:00:00,515.46,515.81,515.45,515.8,3798.0,505.872,506.2155,505.8622,506.2057,3798.0
2024-03-21 15:10:00,515.85,515.85,515.16,515.28,2000.0,506.2547,506.2547,505.5776,505.6953,2000.0
2024-03-21 15:20:00,515.34,515.45,515.11,515.42,3356.0,505.7542,505.8622,505.5285,505.8327,3356.0
2024-03-21 15:30:00,515.46,515.65,514.88,514.88,4837.0,505.872,506.0585,505.3028,505.3028,4837.0
2024-03-21 15:40:00,514.89,515.13,514.48,514.65,5275.0,505.3126,505.5481,504.9102,505.0771,5275.0
2024-03-21 15:50:00,514.77,515.0,514.21,514.67,26909.0,505.1948,505.4206,504.6452,505.0967,26909.0
2024-03-22 09:30:00,517.47,519.37,516.4,518.47,38174.0,507.8446,509.7093,506.7945,508.826,38174.0
2024-03-22 09:40:00,517.88,518.27,517.0,517.23,5337.0,508.247,508.6297,507.3834,507.6091,5337.0
2024-03-22 09:50:00,516.83,517.04,515.69,516.31,3459.0,507.2165,507.4226,506.0977,506.7062,3459.0
2024-03-22 10:00:00,516.29,516.66,515.75,516.66,2441.0,506.6866,507.0497,506.1566,507.0497,2441.0
2024-03-22 10:10:00,516.41,516.95,516.08,516.77,4472.0,506.8043,507.3343,506.4805,507.1576,4472.0
2024-03-22 10:20:00,516.88,517.04,516.58,516.71,2809.0,507.2656,507.4226,506.9712,507.0987,2809.0
2024-03-22 10:30:00,516.55,516.72,516.39,516.58,3192.0,506.9417,507.1086,506.7847,506.9712,3192.0
2024-03-22 10:40:00,516.57,516.69,516.17,516.32,2553.0,506.9614,507.0791,506.5688,506.716,2553.0
2024-03-22 10:50:00,516.38,516.74,515.57,515.91,3714.0,506.7749,507.1282,505.98,506.3136,3714.0
2024-03-22 11:00:00,515.92,516.32,515.72,515.95,5524.0,506.3234,506.716,506.1272,506.3529,5524.0
2024-03-22 11:10:00,515.9,516.43,515.9,516.33,3388.0,506.3038,506.824,506.3038,506.7258,3388.0
2024-03-22 11:20:00,516.47,516.47,516.13,516.13,1746.0,506.8632,506.8632,506.5295,506.5295,1746.0
2024-03-22 11:30:00,516.25,516.25,515.75,516.03,2199.0,506.6473,506.6473,506.1566,506.4314,2199.0
2024-03-22 11:40:00,516.1,516.1,515.12,515.13,1509.0,506.5001,506.5001,505.5383,505.5481,1509.0
2024-03-22 11:50:00,514.92,514.92,514.36,514.36,1189.0,505.342,505.342,504.7925,504.7925,1189.0
2024-03-22 12:00:00,514.14,514.48,514.06,514.13,2585.0,504.5766,504.9102,504.498,504.5667,2585.0
2024-03-22 12:10:00,514.05,514.62,514.05,514.33,7993.0,504.4882,505.0476,504.4882,504.763,7993.0
2024-03-22 12:20:00,514.46,514.7,514.44,514.49,775.0,504.8906,505.1261,504.871,504.92,775.0
2024-03-22 12:30:00,514.34,514.41,513.9,514.26,4317.0,504.7728,504.8415,504.341,504.6943,4317.0
2024-03-22 12:40:00,514.11,514.64,513.99,514.63,3718.0,504.5471,505.0673,504.4293,505.0574,3718.0
2024-03-22 12:50:00,514.63,514.93,514.61,514.78,2324.0,505.0574,505.3519,505.0378,505.2046,2324.0
2024-03-22 13:00:00,514.72,514.72,514.06,514.06,4655.0,505.1458,505.1458,504.498,504.498,4655.0
2024-03-22 13:10:00,514.09,514.48,514.01,514.37,1700.0,504.5275,504.9102,504.449,504.8023,1700.0
2024-03-22 13:20:00,514.14,514.63,513.92,514.63,2421.0,504.5766,505.0574,504.3606,505.0574,2421.0
2024-03-22 13:30:00,514.48,514.76,513.79,514.09,6803.0,504.9102,505.185,504.2331,504.5275,6803.0
2024-03-22 13:40:00,514.21,514.73,514.11,514.73,2974.0,504.6452,505.1556,504.5471,505.1556,2974.0
2024-03-22 13:50:00,514.62,514.96,514.49,514.83,2836.0,505.0476,505.3813,504.92,505.2537,2836.0
2024-03-22 14:00:00,514.91,515.39,514.83,515.32,5947.0,505.3322,505.8033,505.2537,505.7346,5947.0
2024-03-22 14:10:00,515.13,515.4,515.04,515.23,4438.0,505.5481,505.8131,505.4598,505.6463,4438.0
2024-03-22 14:20:00,515.17,515.73,515.16,515.69,3792.0,505.5874,506.137,505.5776,506.0977,3792.0
2024-03-22 14:30:00,515.69,515.94,515.56,515.81,5145.0,506.0977,506.3431,505.9701,506.2155,5145.0
2024-03-22 14:40:00,515.72,515.76,515.63,515.75,2028.0,506.1272,506.1664,506.0388,506.1566,2028.0
2024-03-22 14:50:00,515.6,515.6,514.78,515.41,5045.0,506.0094,506.0094,505.2046,505.8229,5045.0
2024-03-22 15:00:00,515.4,515.73,515.38,515.62,2808.0,505.8131,506.137,505.7935,506.029,2808.0
2024-03-22 15:10:00,515.62,515.7,515.14,515.29,7598.0,506.029,506.1075,505.558,505.7052,7598.0
2024-03-22 15:20:00,515.24,515.72,515.14,515.61,4810.0,505.6561,506.1272,505.558,506.0192,4810.0
2024-03-22 15:30:00,515.53,515.53,514.84,514.84,4570.0,505.9407,505.9407,505.2635,505.2635,4570.0
2024-03-22 15:40:00,514.89,515.49,514.44,515.49,10176.0,505.3126,505.9014,504.871,505.9014,10176.0
2024-03-22 15:50:00,515.46,515.46,513.63,513.85,39942.0,505.872,505.872,504.076,504.2919,39942.0
2024-03-25 09:30:00,514.61,515.83,512.71,515.41,11042.0,505.0378,506.2351,503.1732,505.8229,11042.0
2024-03-25 09:40:00,515.51,515.61,513.31,513.33,3970.0,505.9211,506.0192,503.762,503.7816,3970.0
2024-03-25 09:50:00,513.57,513.99,512.23,512.23,4944.0,504.0172,504.4293,502.7021,502.7021,4944.0
2024-03-25 10:00:00,512.19,513.5,512.19,512.99,4041.0,502.6628,503.9485,502.6628,503.4479,4041.0
2024-03-25 10:10:00,512.87,512.95,512.15,512.36,3715.0,503.3302,503.4087,502.6236,502.8297,3715.0
2024-03-25 10:20:00,512.63,512.98,512.37,512.57,3610.0,503.0946,503.4381,502.8395,503.0358,3610.0
2024-03-25 10:30:00,512.5,512.86,512.38,512.86,4003.0,502.9671,503.3204,502.8493,503.3204,4003.0
2024-03-25 10:40:00,512.85,512.85,511.92,512.41,6376.0,503.3105,503.3105,502.3978,502.8787,6376.0
2024-03-25 10:50:00,512.55,512.57,511.89,512.42,4530.0,503.0161,503.0358,502.3684,502.8885,4530.0
2024-03-25 11:00:00,512.39,512.41,511.87,511.87,3361.0,502.8591,502.8787,502.3488,502.3488,3361.0
2024-03-25 11:10:00,511.87,511.92,511.59,511.61,4082.0,502.3488,502.3978,502.074,502.0936,4082.0
2024-03-25 11:20:00,511.58,512.12,511.12,511.7,4014.0,502.0642,502.5941,501.6127,502.1819,4014.0
2024-03-25 11:30:00,511.71,511.71,511.39,511.4,2639.0,502.1918,502.1918,501.8777,501.8875,2639.0
2024-03-25 11:40:00,511.38,511.67,511.23,511.56,2137.0,501.8679,502.1525,501.7207,502.0445,2137.0
2024-03-25 11:50:00,511.58,512.02,511.55,511.6,1777.0,502.0642,502.496,502.0347,502.0838,1777.0
2024-03-25 12:00:00,511.6,512.06,511.57,511.81,1275.0,502.0838,502.5352,502.0544,502.2899,1275.0
2024-03-25 12:10:00,511.98,512.02,511.51,511.69,3587.0,502.4567,502.496,501.9955,502.1721,3587.0
2024-03-25 12:20:00,511.56,511.57,511.28,511.42,1586.0,502.0445,502.0544,501.7697,501.9071,1586.0
2024-03-25 12:30:00,511.21,511.8,511.21,511.72,1464.0,501.7011,502.2801,501.7011,502.2016,1464.0
2024-03-25 12:40:00,511.84,511.84,511.35,511.35,2956.0,502.3193,502.3193,501.8384,501.8384,2956.0
2024-03-25 12:50:00,511.3,511.42,510.99,511.0,2840.0,501.7894,501.9071,501.4851,501.495,2840.0
2024-03-25 13:00:00,510.98,511.08,510.86,511.03,1121.0,501.4753,501.5735,501.3576,501.5244,1121.0
2024-03-25 13:10:00,511.1,511.49,511.05,511.49,3674.0,501.5931,501.9758,501.544,501.9758,3674.0
2024-03-25 13:20:00,511.36,511.61,511.36,511.46,1221.0,501.8483,502.0936,501.8483,501.9464,1221.0
2024-03-25 13:30:00,511.53,511.79,511.46,511.78,1224.0,502.0151,502.2703,501.9464,502.2604,1224.0
2024-03-25 13:40:00,511.64,511.77,511.52,511.56,1314.0,502.1231,502.2506,502.0053,502.0445,1314.0
2024-03-25 13:50:00,511.5,511.5,511.33,511.39,2444.0,501.9857,501.9857,501.8188,501.8777,2444.0
2024-03-25 14:00:00,511.28,511.28,510.69,510.69,6959.0,501.7697,501.7697,501.1907,501.1907,6959.0
2024-03-25 14:10:00,510.55,510.75,510.52,510.68,1402.0,501.0533,501.2496,501.0239,501.1809,1402.0
2024-03-25 14:20:00,510.58,510.8,510.58,510.6,1529.0,501.0828,501.2987,501.0828,501.1024,1529.0
2024-03-25 14:30:00,510.51,510.62,510.33,510.38,2527.0,501.0141,501.122,500.8374,500.8865,2527.0
2024-03-25 14:40:00,510.25,510.36,510.03,510.03,2244.0,500.7589,500.8669,500.543,500.543,2244.0
2024-03-25 14:50:00,510.08,510.13,509.81,509.9,2526.0,500.5921,500.6411,500.3271,500.4154,2526.0
2024-03-25 15:00:00,510.07,510.77,510.07,510.77,2723.0,500.5823,501.2692,500.5823,501.2692,2723.0
2024-03-25 15:10:00,510.7,511.04,510.52,510.74,3795.0,501.2005,501.5342,501.0239,501.2398,3795.0
2024-03-25 15:20:00,510.86,511.05,510.67,511.05,3959.0,501.3576,501.544,501.1711,501.544,3959.0
2024-03-25 15:30:00,511.18,511.19,510.95,511.14,1950.0,501.6716,501.6814,501.4459,501.6324,1950.0
2024-03-25 15:40:00,510.95,511.08,510.15,510.9,6821.0,501.4459,501.5735,500.6608,501.3968,6821.0
2024-03-25 15:50:00,510.62,511.25,510.3,510.36,35449.0,501.122,501.7403,500.808,500.8669,35449.0
2024-03-26 09:30:00,511.5,512.07,510.64,512.01,14758.0,501.9857,502.5451,501.1417,502.4862,14758.0
2024-03-26 09:40:00,512.97,513.97,512.46,513.8,2742.0,503.4283,504.4097,502.9278,504.2429,2742.0
2024-03-26 09:50:00,513.28,513.81,512.83,513.57,5071.0,503.7325,504.2527,503.2909,504.0172,5071.0
2024-03-26 10:00:00,513.85,514.55,513.16,514.32,6586.0,504.2919,504.9789,503.6148,504.7532,6586.0
2024-03-26 10:10:00,514.17,514.67,513.68,513.85,7959.0,504.606,505.0967,504.1251,504.2919,7959.0
2024-03-26 10:20:00,514.02,515.7,514.02,515.7,6817.0,504.4588,506.1075,504.4588,506.1075,6817.0
2024-03-26 10:30:00,515.56,515.95,515.19,515.9,6802.0,505.9701,506.3529,505.607,506.3038,6802.0
2024-03-26 10:40:00,515.82,517.19,515.81,516.74,6070.0,506.2253,507.5698,506.2155,507.1282,6070.0
2024-03-26 10:50:00,516.94,516.94,515.54,516.0,4445.0,507.3245,507.3245,505.9505,506.402,4445.0
2024-03-26 11:00:00,516.07,516.9,516.06,516.69,5491.0,506.4707,507.2852,506.4608,507.0791,5491.0
2024-03-26 11:10:00,516.58,517.09,516.06,517.09,6828.0,506.9712,507.4717,506.4608,507.4717,6828.0
2024-03-26 11:20:00,517.05,517.57,516.77,517.57,4292.0,507.4324,507.9428,507.1576,507.9428,4292.0
2024-03-26 11:30:00,517.56,517.77,517.05,517.25,5795.0,507.9329,508.139,507.4324,507.6287,5795.0
2024-03-26 11:40:00,517.46,517.72,517.17,517.72,3300.0,507.8348,508.09,507.5502,508.09,3300.0
2024-03-26 11:50:00,517.46,517.87,516.83,516.87,6389.0,507.8348,508.2372,507.2165,507.2558,6389.0
2024-03-26 12:00:00,516.83,517.1,516.2,516.8,5321.0,507.2165,507.4815,506.5982,507.1871,5321.0
2024-03-26 12:10:00,516.66,517.35,516.66,517.01,5998.0,507.0497,507.7268,507.0497,507.3932,5998.0
2024-03-26 12:20:00,516.76,517.7,516.76,517.64,2794.0,507.1478,508.0703,507.1478,508.0114,2794.0
2024-03-26 12:30:00,517.38,518.13,517.28,517.66,5990.0,507.7563,508.4923,507.6581,508.0311,5990.0
2024-03-26 12:40:00,517.53,518.0,517.53,517.66,5110.0,507.9035,508.3648,507.9035,508.0311,5110.0
2024-03-26 12:50:00,518.0,518.15,517.59,517.59,3940.0,508.3648,508.512,507.9624,507.9624,3940.0
2024-03-26 13:00:00,517.67,517.92,517.42,517.65,13505.0,508.0409,508.2862,507.7955,508.0213,13505.0
2024-03-26 13:10:00,517.59,517.69,516.85,516.85,3275.0,507.9624,508.0605,507.2361,507.2361,3275.0
2024-03-26 13:20:00,516.96,517.0,515.92,516.03,3970.0,507.3441,507.3834,506.3234,506.4314,3970.0
2024-03-26 13:30:00,516.03,516.42,515.89,516.13,4787.0,506.4314,506.8141,506.294,506.5295,4787.0
2024-03-26 13:40:00,516.24,517.08,516.24,516.74,4593.0,506.6375,507.4619,506.6375,507.1282,4593.0
2024-03-26 13:50:00,516.67,516.96,516.65,516.96,2314.0,507.0595,507.3441,507.0399,507.3441,2314.0
2024-03-26 14:00:00,516.97,517.07,516.77,516.81,8099.0,507.3539,507.4521,507.1576,507.1969,8099.0
2024-03-26 14:10:00,516.81,517.51,516.75,517.51,4891.0,507.1969,507.8839,507.138,507.8839,4891.0
2024-03-26 14:20:00,517.5,517.88,517.48,517.64,7093.0,507.8741,508.247,507.8544,508.0114,7093.0
2024-03-26 14:30:00,517.65,517.92,517.06,517.8,6709.0,508.0213,508.2862,507.4422,508.1685,6709.0
2024-03-26 14:40:00,517.79,517.99,517.27,517.34,3301.0,508.1587,508.3549,507.6483,507.717,3301.0
2024-03-26 14:50:00,517.38,517.47,516.88,516.94,5884.0,507.7563,507.8446,507.2656,507.3245,5884.0
2024-03-26 15:00:00,517.02,517.5,516.93,517.22,4018.0,507.403,507.8741,507.3147,507.5993,4018.0
2024-03-26 15:10:00,517.39,517.65,517.34,517.51,4251.0,507.7661,508.0213,507.717,507.8839,4251.0
2024-03-26 15:20:00,517.51,517.51,516.91,516.91,4626.0,507.8839,507.8839,507.295,507.295,4626.0
2024-03-26 15:30:00,517.01,517.4,516.69,516.73,4454.0,507.3932,507.7759,507.0791,507.1184,4454.0
2024-03-26 15:40:00,516.8,517.58,516.78,517.39,15327.0,507.1871,507.9526,507.1674,507.7661,15327.0
2024-03-26 15:50:00,517.25,518.05,516.94,516.97,58004.0,507.6287,508.4138,507.3245,507.3539,58004.0
2024-03-27 09:30:00,520.0,520.02,518.65,520.01,21947.0,510.3276,510.3472,509.0027,510.3374,21947.0
2024-03-27 09:40:00,519.96,520.29,519.56,519.7,13936.0,510.2883,510.6122,509.8957,510.0331,13936.0
2024-03-27 09:50:00,519.37,520.64,519.23,520.41,5872.0,509.7093,510.9556,509.5719,510.7299,5872.0
2024-03-27 10:00:00,520.26,521.05,520.16,520.72,9632.0,510.5827,511.358,510.4846,511.0342,9632.0
2024-03-27 10:10:00,520.76,521.18,519.85,519.88,19970.0,511.0734,511.4856,510.1803,510.2098,19970.0
2024-03-27 10:20:00,519.66,519.67,517.4,518.9,18309.0,509.9939,510.0037,507.7759,509.248,18309.0
2024-03-27 10:30:00,518.89,519.13,518.28,518.86,6629.0,509.2382,509.4737,508.6395,509.2088,6629.0
2024-03-27 10:40:00,518.84,519.62,518.84,519.44,6945.0,509.1891,509.9546,509.1891,509.778,6945.0
2024-03-27 10:50:00,519.25,519.34,518.6,518.96,8030.0,509.5915,509.6798,508.9536,509.3069,8030.0
2024-03-27 11:00:00,518.83,519.59,518.78,518.94,3989.0,509.1793,509.9252,509.1302,509.2873,3989.0
2024-03-27 11:10:00,518.94,519.1,518.49,518.59,4333.0,509.2873,509.4443,508.8456,508.9438,4333.0
2024-03-27 11:20:00,518.52,518.81,518.28,518.74,2500.0,508.8751,509.1597,508.6395,509.091,2500.0
2024-03-27 11:30:00,519.16,519.45,519.14,519.14,2862.0,509.5032,509.7878,509.4835,509.4835,2862.0
2024-03-27 11:40:00,519.18,519.56,519.06,519.36,2342.0,509.5228,509.8957,509.405,509.6995,2342.0
2024-03-27 11:50:00,519.74,520.04,519.54,519.54,3454.0,510.0724,510.3668,509.8761,509.8761,3454.0
2024-03-27 12:00:00,519.47,519.47,518.87,518.91,900.0,509.8074,509.8074,509.2186,509.2578,900.0
2024-03-27 12:10:00,519.19,519.25,518.92,519.25,400.0,509.5326,509.5915,509.2676,509.5915,400.0
2024-03-27 12:20:00,519.27,519.38,519.07,519.38,1000.0,509.6111,509.7191,509.4148,509.7191,1000.0
2024-03-27 12:30:00,519.47,519.61,519.16,519.29,2901.0,509.8074,509.9448,509.5032,509.6308,2901.0
2024-03-27 12:40:00,519.5,519.5,519.0,519.0,1215.0,509.8369,509.8369,509.3462,509.3462,1215.0
2024-03-27 12:50:00,519.0,519.54,519.0,519.21,5346.0,509.3462,509.8761,509.3462,509.5522,5346.0
2024-03-27 13:00:00,519.29,519.33,519.09,519.1,1263.0,509.6308,509.67,509.4345,509.4443,1263.0
2024-03-27 13:10:00,518.65,518.97,518.65,518.73,1538.0,509.0027,509.3167,509.0027,509.0812,1538.0
2024-03-27 13:20:00,518.72,519.36,518.71,519.28,3942.0,509.0714,509.6995,509.0615,509.6209,3942.0
2024-03-27 13:30:00,519.25,519.62,518.99,519.45,2496.0,509.5915,509.9546,509.3363,509.7878,2496.0
2024-03-27 13:40:00,519.47,519.55,519.32,519.42,1310.0,509.8074,509.8859,509.6602,509.7583,1310.0
2024-03-27 13:50:00,519.61,519.61,519.33,519.5,1532.0,509.9448,509.9448,509.67,509.8369,1532.0
2024-03-27 14:00:00,519.73,519.74,518.71,518.82,21631.0,510.0626,510.0724,509.0615,509.1695,21631.0
2024-03-27 14:10:00,518.84,518.85,518.05,518.27,2677.0,509.1891,509.1989,508.4138,508.6297,2677.0
2024-03-27 14:20:00,518.34,518.62,518.34,518.62,1529.0,508.6984,508.9732,508.6984,508.9732,1529.0
2024-03-27 14:30:00,519.11,519.27,518.67,518.68,1189.0,509.4541,509.6111,509.0223,509.0321,1189.0
2024-03-27 14:40:00,518.89,518.94,518.18,518.18,2027.0,509.2382,509.2873,508.5414,508.5414,2027.0
2024-03-27 14:50:00,518.09,518.61,518.0,518.61,2225.0,508.4531,508.9634,508.3648,508.9634,2225.0
2024-03-27 15:00:00,518.71,519.06,518.37,518.37,3906.0,509.0615,509.405,508.7279,508.7279,3906.0
2024-03-27 15:10:00,518.06,518.42,517.93,518.15,5025.0,508.4236,508.7769,508.2961,508.512,5025.0
2024-03-27 15:20:00,518.07,518.92,518.07,518.75,5333.0,508.4334,509.2676,508.4334,509.1008,5333.0
2024-03-27 15:30:00,518.81,519.74,518.81,519.74,4090.0,509.1597,510.0724,509.1597,510.0724,4090.0
2024-03-27 15:40:00,519.98,520.48,519.59,520.11,10264.0,510.3079,510.7986,509.9252,510.4355,10264.0
2024-03-27 15:50:00,519.89,520.4,519.57,519.9,48912.0,510.2196,510.7201,509.9055,510.2294,48912.0
2024-03-28 09:30:00,519.96,520.64,518.98,519.43,27643.0,510.2883,510.9556,509.3265,509.7682,27643.0
2024-03-28 09:40:00,519.82,519.95,518.62,518.69,6523.0,510.1509,510.2785,508.9732,509.0419,6523.0
2024-03-28 09:50:00,518.38,519.7,517.96,519.28,6840.0,508.7377,510.0331,508.3255,509.6209,6840.0
2024-03-28 10:00:00,519.52,519.78,518.8,518.82,6596.0,509.8565,510.1116,509.1499,509.1695,6596.0
2024-03-28 10:10:00,519.1,519.98,519.02,519.45,8156.0,509.4443,510.3079,509.3658,509.7878,8156.0
2024-03-28 10:20:00,519.77,520.11,519.53,519.58,7921.0,510.1018,510.4355,509.8663,509.9154,7921.0
2024-03-28 10:30:00,519.76,519.86,519.24,519.61,5885.0,510.092,510.1902,509.5817,509.9448,5885.0
2024-03-28 10:40:00,519.29,519.98,519.29,519.64,4651.0,509.6308,510.3079,509.6308,509.9742,4651.0
2024-03-28 10:50:00,519.64,520.14,519.23,519.86,15202.0,509.9742,510.4649,509.5719,510.1902,15202.0
2024-03-28 11:00:00,519.87,520.03,519.6,519.65,7917.0,510.2,510.357,509.935,509.9841,7917.0
2024-03-28 11:10:00,519.63,521.18,519.63,520.64,26885.0,509.9644,511.4856,509.9644,510.9556,26885.0
2024-03-28 11:20:00,520.76,520.76,520.23,520.3,10096.0,511.0734,511.0734,510.5533,510.622,10096.0
2024-03-28 11:30:00,520.3,520.69,520.12,520.34,9309.0,510.622,511.0047,510.4453,510.6612,9309.0
2024-03-28 11:40:00,520.41,520.72,520.31,520.58,3263.0,510.7299,511.0342,510.6318,510.8968,3263.0
2024-03-28 11:50:00,520.49,520.77,520.42,520.57,4180.0,510.8084,511.0832,510.7397,510.8869,4180.0
2024-03-28 12:00:00,520.57,520.97,520.44,520.78,6020.0,510.8869,511.2795,510.7594,511.093,6020.0
2024-03-28 12:10:00,520.8,521.12,520.55,520.68,4771.0,511.1127,511.4267,510.8673,510.9949,4771.0
2024-03-28 12:20:00,520.51,520.69,520.13,520.13,4014.0,510.8281,511.0047,510.4551,510.4551,4014.0
2024-03-28 12:30:00,520.12,520.46,519.93,520.24,5624.0,510.4453,510.779,510.2589,510.5631,5624.0
2024-03-28 12:40:00,520.23,520.23,519.34,519.49,2784.0,510.5533,510.5533,509.6798,509.827,2784.0
2024-03-28 12:50:00,519.64,519.71,519.35,519.35,1300.0,509.9742,510.0429,509.6896,509.6896,1300.0
2024-03-28 13:00:00,519.56,519.9,519.55,519.81,1844.0,509.8957,510.2294,509.8859,510.1411,1844.0
2024-03-28 13:10:00,519.65,519.7,518.97,519.24,3054.0,509.9841,510.0331,509.3167,509.5817,3054.0
2024-03-28 13:20:00,519.44,519.6,519.29,519.32,3869.0,509.778,509.935,509.6308,509.6602,3869.0
2024-03-28 13:30:00,519.45,519.45,518.72,519.06,4650.0,509.7878,509.7878,509.0714,509.405,4650.0
2024-03-28 13:40:00,519.17,519.4,519.03,519.4,4070.0,509.513,509.7387,509.3756,509.7387,4070.0
2024-03-28 13:50:00,519.48,519.6,519.18,519.3,6029.0,509.8172,509.935,509.5228,509.6406,6029.0
2024-03-28 14:00:00,519.41,519.67,519.3,519.52,3293.0,509.7485,510.0037,509.6406,509.8565,3293.0
2024-03-28 14:10:00,519.46,519.79,519.45,519.75,6731.0,509.7976,510.1215,509.7878,510.0822,6731.0
2024-03-28 14:20:00,519.6,520.31,519.52,520.0,6562.0,509.935,510.6318,509.8565,510.3276,6562.0
2024-03-28 14:30:00,519.81,519.81,519.22,519.33,2022.0,510.1411,510.1411,509.5621,509.67,2022.0
2024-03-28 14:40:00,519.22,519.69,519.22,519.57,2718.0,509.5621,510.0233,509.5621,509.9055,2718.0
2024-03-28 14:50:00,519.41,520.07,519.3,520.03,3897.0,509.7485,510.3962,509.6406,510.357,3897.0
2024-03-28 15:00:00,520.09,520.25,519.8,520.25,5216.0,510.4159,510.5729,510.1313,510.5729,5216.0
2024-03-28 15:10:00,520.23,520.41,519.88,519.98,4713.0,510.5533,510.7299,510.2098,510.3079,4713.0
2024-03-28 15:20:00,519.99,520.29,519.72,520.29,7431.0,510.3177,510.6122,510.0528,510.6122,7431.0
2024-03-28 15:30:00,520.22,520.43,519.75,519.76,5705.0,510.5435,510.7496,510.0822,510.092,5705.0
2024-03-28 15:40:00,519.69,519.69,519.01,519.02,10643.0,510.0233,510.0233,509.356,509.3658,10643.0
2024-03-28 15:50:00,518.91,519.16,518.25,518.32,60348.0,509.2578,509.5032,508.6101,508.6788,60348.0
2024-04-01 09:30:00,516.45,518.0,515.11,515.87,17506.0,506.8436,508.3648,505.5285,506.2744,17506.0
2024-04-01 09:40:00,515.95,516.26,515.3,516.25,3116.0,506.3529,506.6571,505.715,506.6473,3116.0
2024-04-01 09:50:00,515.86,516.18,515.27,516.14,5370.0,506.2646,506.5786,505.6855,506.5393,5370.0
2024-04-01 10:00:00,515.86,516.47,515.59,516.23,8841.0,506.2646,506.8632,505.9996,506.6277,8841.0
2024-04-01 10:10:00,516.23,516.33,515.72,516.14,6179.0,506.6277,506.7258,506.1272,506.5393,6179.0
2024-04-01 10:20:00,516.13,516.18,515.63,516.14,4752.0,506.5295,506.5786,506.0388,506.5393,4752.0
2024-04-01 10:30:00,515.96,516.03,515.39,515.54,4919.0,506.3627,506.4314,505.8033,505.9505,4919.0
2024-04-01 10:40:00,515.54,515.69,515.21,515.42,5164.0,505.9505,506.0977,505.6266,505.8327,5164.0
2024-04-01 10:50:00,515.41,516.2,515.41,515.48,2820.0,505.8229,506.5982,505.8229,505.8916,2820.0
2024-04-01 11:00:00,515.46,515.56,514.64,514.64,3838.0,505.872,505.9701,505.0673,505.0673,3838.0
2024-04-01 11:10:00,514.8,515.65,514.79,515.57,4594.0,505.2243,506.0585,505.2145,505.98,4594.0
2024-04-01 11:20:00,515.66,515.66,514.95,514.97,5674.0,506.0683,506.0683,505.3715,505.3911,5674.0
2024-04-01 11:30:00,515.03,515.6,514.93,515.17,10877.0,505.45,506.0094,505.3519,505.5874,10877.0
2024-04-01 11:40:00,515.11,515.78,515.11,515.77,4361.0,505.5285,506.186,505.5285,506.1762,4361.0
2024-04-01 11:50:00,515.7,516.85,515.7,516.49,2544.0,506.1075,507.2361,506.1075,506.8828,2544.0
2024-04-01 12:00:00,516.48,516.51,516.13,516.13,2357.0,506.873,506.9025,506.5295,506.5295,2357.0
2024-04-01 12:10:00,516.12,516.59,515.97,516.59,1698.0,506.5197,506.981,506.3725,506.981,1698.0
2024-04-01 12:20:00,516.57,516.86,516.56,516.63,1562.0,506.9614,507.246,506.9515,507.0202,1562.0
2024-04-01 12:30:00,516.74,516.75,516.41,516.72,2700.0,507.1282,507.138,506.8043,507.1086,2700.0
2024-04-01 12:40:00,516.62,516.66,516.36,516.47,2700.0,507.0104,507.0497,506.7553,506.8632,2700.0
2024-04-01 12:50:00,516.32,516.54,516.19,516.54,1805.0,506.716,506.9319,506.5884,506.9319,1805.0
2024-04-01 13:00:00,516.39,516.74,516.39,516.73,2111.0,506.7847,507.1282,506.7847,507.1184,2111.0
2024-04-01 13:10:00,516.75,516.75,516.49,516.63,1608.0,507.138,507.138,506.8828,507.0202,1608.0
2024-04-01 13:20:00,516.51,517.06,516.49,517.06,2223.0,506.9025,507.4422,506.8828,507.4422,2223.0
2024-04-01 13:30:00,517.05,517.05,516.34,516.46,5702.0,507.4324,507.4324,506.7356,506.8534,5702.0
2024-04-01 13:40:00,516.35,516.48,516.12,516.48,1075.0,506.7454,506.873,506.5197,506.873,1075.0
2024-04-01 13:50:00,516.47,516.54,516.12,516.12,2761.0,506.8632,506.9319,506.5197,506.5197,2761.0
2024-04-01 14:00:00,516.34,516.49,516.24,516.34,2339.0,506.7356,506.8828,506.6375,506.7356,2339.0
2024-04-01 14:10:00,516.49,516.55,516.39,516.54,1516.0,506.8828,506.9417,506.7847,506.9319,1516.0
2024-04-01 14:20:00,516.46,516.63,516.38,516.62,3064.0,506.8534,507.0202,506.7749,507.0104,3064.0
2024-04-01 14:30:00,516.5,516.56,516.03,516.03,2221.0,506.8927,506.9515,506.4314,506.4314,2221.0
2024-04-01 14:40:00,516.1,516.53,515.79,515.8,2047.0,506.5001,506.9221,506.1959,506.2057,2047.0
2024-04-01 14:50:00,515.76,515.91,515.68,515.77,3292.0,506.1664,506.3136,506.0879,506.1762,3292.0
2024-04-01 15:00:00,515.61,516.16,515.61,516.15,2658.0,506.0192,506.559,506.0192,506.5492,2658.0
2024-04-01 15:10:00,516.25,516.25,515.8,516.02,4187.0,506.6473,506.6473,506.2057,506.4216,4187.0
2024-04-01 15:20:00,516.13,516.48,515.98,516.48,3515.0,506.5295,506.873,506.3823,506.873,3515.0
2024-04-01 15:30:00,516.69,516.97,516.32,516.48,5186.0,507.0791,507.3539,506.716,506.873,5186.0
2024-04-01 15:40:00,516.58,516.67,516.38,516.42,7725.0,506.9712,507.0595,506.7749,506.8141,7725.0
2024-04-01 15:50:00,516.44,516.87,514.96,515.63,67267.0,506.8338,507.2558,505.3813,506.0388,67267.0
2024-04-02 09:30:00,503.94,506.94,500.0,505.17,49992.0,494.5663,497.5105,490.6996,495.7734,49992.0
2024-04-02 09:40:00,505.18,506.7,499.03,499.93,30894.0,495.7832,497.2749,489.7476,490.6309,30894.0
2024-04-02 09:50:00,500.2,500.91,496.31,498.11,17579.0,490.8958,491.5926,487.0782,488.8447,17579.0
2024-04-02 10:00:00,497.33,499.84,496.77,499.48,14096.0,488.0792,490.5425,487.5296,490.1892,14096.0
2024-04-02 10:10:00,499.78,501.03,498.15,500.35,16626.0,490.4837,491.7104,488.884,491.0431,16626.0
2024-04-02 10:20:00,500.3,501.2,498.14,498.15,17951.0,490.994,491.8772,488.8742,488.884,17951.0
2024-04-02 10:30:00,498.44,498.91,496.98,496.98,12636.0,489.1686,489.6298,487.7357,487.7357,12636.0
2024-04-02 10:40:00,497.12,497.31,496.37,496.75,14190.0,487.8731,488.0596,487.1371,487.51,14190.0
2024-04-02 10:50:00,496.54,497.87,496.19,497.52,12059.0,487.3039,488.6092,486.9604,488.2657,12059.0
2024-04-02 11:00:00,497.81,498.53,497.77,497.92,7647.0,488.5503,489.2569,488.511,488.6583,7647.0
2024-04-02 11:10:00,497.98,497.99,496.66,497.32,7388.0,488.7171,488.727,487.4217,488.0694,7388.0
2024-04-02 11:20:00,497.8,497.8,495.41,495.68,13992.0,488.5405,488.5405,486.1949,486.4599,13992.0
2024-04-02 11:30:00,495.7,496.25,495.26,496.11,12761.0,486.4796,487.0193,486.0477,486.8819,12761.0
2024-04-02 11:40:00,496.11,498.05,496.11,496.11,15063.0,486.8819,488.7858,486.8819,486.8819,15063.0
2024-04-02 11:50:00,495.94,496.11,494.65,495.0,9969.0,486.7151,486.8819,485.4491,485.7926,9969.0
2024-04-02 12:00:00,494.71,495.2,494.36,494.86,9686.0,485.508,485.9889,485.1645,485.6552,9686.0
2024-04-02 12:10:00,495.31,496.15,495.01,495.5,7709.0,486.0968,486.9212,485.8024,486.2833,7709.0
2024-04-02 12:20:00,495.58,496.44,495.32,496.33,8853.0,486.3618,487.2058,486.1066,487.0978,8853.0
2024-04-02 12:30:00,496.24,496.54,495.72,496.09,12043.0,487.0095,487.3039,486.4992,486.8623,12043.0
2024-04-02 12:40:00,496.09,496.38,495.7,495.75,10032.0,486.8623,487.1469,486.4796,486.5286,10032.0
2024-04-02 12:50:00,495.72,496.29,495.6,496.12,7539.0,486.4992,487.0586,486.3814,486.8917,7539.0
2024-04-02 13:00:00,496.19,496.8,495.94,496.29,8750.0,486.9604,487.5591,486.7151,487.0586,8750.0
2024-04-02 13:10:00,496.28,496.41,494.78,494.78,13464.0,487.0488,487.1763,485.5767,485.5767,13464.0
2024-04-02 13:20:00,494.77,495.18,493.88,494.08,17859.0,485.5668,485.9692,484.6934,484.8897,17859.0
2024-04-02 13:30:00,494.06,494.58,493.9,494.19,14654.0,484.8701,485.3804,484.713,484.9976,14654.0
2024-04-02 13:40:00,493.81,494.58,493.64,494.39,8435.0,484.6247,485.3804,484.4579,485.1939,8435.0
2024-04-02 13:50:00,494.37,495.78,494.35,495.6,11237.0,485.1743,486.5581,485.1547,486.3814,11237.0
2024-04-02 14:00:00,495.56,496.05,495.32,495.49,14615.0,486.3422,486.823,486.1066,486.2735,14615.0
2024-04-02 14:10:00,495.52,495.86,494.92,495.57,8410.0,486.3029,486.6366,485.7141,486.352,8410.0
2024-04-02 14:20:00,495.39,496.0,495.0,495.31,63190.0,486.1753,486.774,485.7926,486.0968,63190.0
2024-04-02 14:30:00,495.37,496.02,495.03,495.19,7696.0,486.1557,486.7936,485.822,485.979,7696.0
2024-04-02 14:40:00,495.18,496.5,495.11,495.85,15970.0,485.9692,487.2647,485.9005,486.6268,15970.0
2024-04-02 14:50:00,495.86,496.4,495.0,496.16,67054.0,486.6366,487.1665,485.7926,486.931,67054.0
2024-04-02 15:00:00,496.45,498.26,496.33,496.77,57654.0,487.2156,488.9919,487.0978,487.5296,57654.0
2024-04-02 15:10:00,496.81,497.43,495.35,496.02,41725.0,487.5689,488.1774,486.1361,486.7936,41725.0
2024-04-02 15:20:00,496.22,496.54,495.59,495.86,12804.0,486.9899,487.3039,486.3716,486.6366,12804.0
2024-04-02 15:30:00,496.05,497.55,496.03,497.55,26250.0,486.823,488.2951,486.8034,488.2951,26250.0
2024-04-02 15:40:00,497.57,497.93,496.62,497.23,37356.0,488.3148,488.6681,487.3824,487.9811,37356.0
2024-04-02 15:50:00,497.11,499.24,496.81,499.04,148170.0,487.8633,489.9537,487.5689,489.7574,148170.0
2024-04-03 09:30:00,499.09,501.62,498.97,499.73,48564.0,489.8065,492.2894,489.6887,490.4346,48564.0
2024-04-03 09:40:00,499.68,502.27,499.48,501.41,7197.0,490.3855,492.9273,490.1892,492.0833,7197.0
2024-04-03 09:50:00,501.11,501.72,500.47,501.35,19773.0,491.7889,492.3876,491.1608,492.0245,19773.0
2024-04-03 10:00:00,501.23,502.66,501.15,502.35,6498.0,491.9067,493.3101,491.8282,493.0059,6498.0
2024-04-03 10:10:00,502.19,503.27,502.06,502.7,6682.0,492.8488,493.9087,492.7212,493.3493,6682.0
2024-04-03 10:20:00,502.38,502.91,500.58,500.79,18928.0,493.0353,493.5554,491.2688,491.4749,18928.0
2024-04-03 10:30:00,501.06,501.63,500.95,501.62,11484.0,491.7399,492.2992,491.6319,492.2894,11484.0
2024-04-03 10:40:00,501.71,502.04,501.24,502.04,5798.0,492.3778,492.7016,491.9165,492.7016,5798.0
2024-04-03 10:50:00,502.06,502.07,500.8,501.04,5814.0,492.7212,492.7311,491.4847,491.7202,5814.0
2024-04-03 11:00:00,500.83,502.55,500.46,502.55,7742.0,491.5141,493.2021,491.151,493.2021,7742.0
2024-04-03 11:10:00,502.74,503.06,502.54,502.76,5496.0,493.3886,493.7026,493.1923,493.4082,5496.0
2024-04-03 11:20:00,503.15,503.4,502.61,503.21,7743.0,493.791,494.0363,493.261,493.8499,7743.0
2024-04-03 11:30:00,502.95,503.4,502.79,502.9,16765.0,493.5947,494.0363,493.4377,493.5456,16765.0
2024-04-03 11:40:00,502.61,502.91,502.15,502.72,4929.0,493.261,493.5554,492.8096,493.369,4929.0
2024-04-03 11:50:00,502.69,503.75,502.47,503.61,6698.0,493.3395,494.3798,493.1236,494.2424,6698.0
2024-04-03 12:00:00,503.48,504.31,503.35,504.08,5920.0,494.1148,494.9294,493.9873,494.7037,5920.0
2024-04-03 12:10:00,504.08,504.08,503.16,503.34,7456.0,494.7037,494.7037,493.8008,493.9774,7456.0
2024-04-03 12:20:00,503.35,504.15,503.17,504.15,5689.0,493.9873,494.7724,493.8106,494.7724,5689.0
2024-04-03 12:30:00,504.35,504.62,503.24,503.28,5236.0,494.9687,495.2336,493.8793,493.9186,5236.0
2024-04-03 12:40:00,503.43,503.74,503.27,503.74,4268.0,494.0658,494.37,493.9087,494.37,4268.0
2024-04-03 12:50:00,503.78,503.78,503.35,503.67,3132.0,494.4093,494.4093,493.9873,494.3013,3132.0
2024-04-03 13:00:00,503.66,504.32,503.66,504.32,2678.0,494.2915,494.9392,494.2915,494.9392,2678.0
2024-04-03 13:10:00,504.34,504.56,503.61,503.74,9867.0,494.9588,495.1747,494.2424,494.37,9867.0
2024-04-03 13:20:00,503.58,504.02,503.15,504.02,3308.0,494.213,494.6448,493.791,494.6448,3308.0
2024-04-03 13:30:00,503.97,504.31,503.8,504.31,4157.0,494.5957,494.9294,494.4289,494.9294,4157.0
2024-04-03 13:40:00,504.35,504.35,504.16,504.29,3138.0,494.9687,494.9687,494.7822,494.9098,3138.0
2024-04-03 13:50:00,504.28,504.28,503.7,503.76,4249.0,494.9,494.9,494.3307,494.3896,4249.0
2024-04-03 14:00:00,503.61,504.38,503.38,504.34,7312.0,494.2424,494.9981,494.0167,494.9588,7312.0
2024-04-03 14:10:00,504.34,504.45,503.58,503.58,8207.0,494.9588,495.0668,494.213,494.213,8207.0
2024-04-03 14:20:00,503.86,503.87,503.47,503.68,4664.0,494.4878,494.4976,494.105,494.3111,4664.0
2024-04-03 14:30:00,503.62,504.03,503.6,504.03,9149.0,494.2522,494.6546,494.2326,494.6546,9149.0
2024-04-03 14:40:00,503.98,504.24,503.61,504.24,8858.0,494.6055,494.8607,494.2424,494.8607,8858.0
2024-04-03 14:50:00,504.26,504.38,503.88,504.3,5781.0,494.8803,494.9981,494.5074,494.9196,5781.0
2024-04-03 15:00:00,504.28,504.86,504.17,504.32,6989.0,494.9,495.4692,494.792,494.9392,6989.0
2024-04-03 15:10:00,504.34,504.48,503.7,504.05,8363.0,494.9588,495.0962,494.3307,494.6742,8363.0
2024-04-03 15:20:00,503.92,504.31,503.61,503.9,8895.0,494.5467,494.9294,494.2424,494.527,8895.0
2024-04-03 15:30:00,504.03,505.18,504.03,504.92,12325.0,494.6546,495.7832,494.6546,495.5281,12325.0
2024-04-03 15:40:00,504.87,505.91,504.59,505.91,16808.0,495.479,496.4996,495.2042,496.4996,16808.0
2024-04-03 15:50:00,505.87,506.34,505.08,506.0,87698.0,496.4604,496.9216,495.6851,496.588,87698.0
2024-04-04 09:30:00,507.28,508.14,503.38,503.72,75657.0,497.8442,498.6882,494.0167,494.3504,75657.0
2024-04-04 09:40:00,504.56,504.68,503.0,503.09,42651.0,495.1747,495.2925,493.6438,493.7321,42651.0
2024-04-04 09:50:00,503.09,503.21,501.09,502.47,11620.0,493.7321,493.8499,491.7693,493.1236,11620.0
2024-04-04 10:00:00,502.46,503.14,501.58,502.8,12390.0,493.1138,493.7812,492.2502,493.4475,12390.0
2024-04-04 10:10:00,502.81,504.29,502.81,504.05,12912.0,493.4573,494.9098,493.4573,494.6742,12912.0
2024-04-04 10:20:00,504.42,505.6,504.0,504.39,13003.0,495.0374,496.1954,494.6252,495.0079,13003.0
2024-04-04 10:30:00,504.22,504.76,503.5,503.61,9685.0,494.8411,495.371,494.1345,494.2424,9685.0
2024-04-04 10:40:00,503.69,504.73,503.62,503.62,11907.0,494.3209,495.3416,494.2522,494.2522,11907.0
2024-04-04 10:50:00,503.65,504.37,503.39,503.95,5978.0,494.2817,494.9883,494.0265,494.5761,5978.0
2024-04-04 11:00:00,503.92,504.05,502.85,503.3,7446.0,494.5467,494.6742,493.4966,493.9382,7446.0
2024-04-04 11:10:00,503.27,503.8,503.23,503.73,4360.0,493.9087,494.4289,493.8695,494.3602,4360.0
2024-04-04 11:20:00,503.64,504.07,503.34,503.41,8718.0,494.2719,494.6939,493.9774,494.0461,8718.0
2024-04-04 11:30:00,503.55,503.59,502.98,503.44,9703.0,494.1835,494.2228,493.6241,494.0756,9703.0
2024-04-04 11:40:00,503.36,504.12,503.27,503.89,8308.0,493.9971,494.7429,493.9087,494.5172,8308.0
2024-04-04 11:50:00,504.02,504.48,503.71,503.72,10637.0,494.6448,495.0962,494.3406,494.3504,10637.0
2024-04-04 12:00:00,503.62,503.65,502.84,502.96,8470.0,494.2522,494.2817,493.4867,493.6045,8470.0
2024-04-04 12:10:00,503.0,503.51,502.84,503.07,7383.0,493.6438,494.1443,493.4867,493.7125,7383.0
2024-04-04 12:20:00,503.06,503.61,502.92,503.54,9061.0,493.7026,494.2424,493.5653,494.1737,9061.0
2024-04-04 12:30:00,503.49,504.13,503.4,503.94,6807.0,494.1247,494.7527,494.0363,494.5663,6807.0
2024-04-04 12:40:00,504.03,504.03,503.56,503.69,6454.0,494.6546,494.6546,494.1933,494.3209,6454.0
2024-04-04 12:50:00,503.58,503.78,503.44,503.59,4783.0,494.213,494.4093,494.0756,494.2228,4783.0
2024-04-04 13:00:00,503.6,503.9,503.58,503.9,3451.0,494.2326,494.527,494.213,494.527,3451.0
2024-04-04 13:10:00,503.94,503.94,503.7,503.88,2729.0,494.5663,494.5663,494.3307,494.5074,2729.0
2024-04-04 13:20:00,503.68,503.8,503.24,503.24,5354.0,494.3111,494.4289,493.8793,493.8793,5354.0
2024-04-04 13:30:00,503.07,504.48,502.87,504.36,5487.0,493.7125,495.0962,493.5162,494.9785,5487.0
2024-04-04 13:40:00,504.38,504.4,502.94,503.1,12047.0,494.9981,495.0177,493.5849,493.7419,12047.0
2024-04-04 13:50:00,503.09,503.37,502.6,502.91,4547.0,493.7321,494.0069,493.2512,493.5554,4547.0
2024-04-04 14:00:00,502.91,502.91,501.13,501.14,5928.0,493.5554,493.5554,491.8085,491.8184,5928.0
2024-04-04 14:10:00,501.11,501.89,500.55,500.55,9154.0,491.7889,492.5544,491.2393,491.2393,9154.0
2024-04-04 14:20:00,500.61,501.07,499.79,499.79,5845.0,491.2982,491.7497,490.4935,490.4935,5845.0
2024-04-04 14:30:00,499.36,499.5,498.46,499.46,5466.0,490.0715,490.2089,489.1882,490.1696,5466.0
2024-04-04 14:40:00,499.29,500.01,498.95,499.96,4534.0,490.0028,490.7094,489.6691,490.6603,4534.0
2024-04-04 14:50:00,499.99,500.39,499.13,499.29,4926.0,490.6898,491.0823,489.8458,490.0028,4926.0
2024-04-04 15:00:00,499.04,499.87,498.81,499.7,5083.0,489.7574,490.572,489.5317,490.4051,5083.0
2024-04-04 15:10:00,499.52,500.19,499.38,499.85,7752.0,490.2285,490.886,490.0911,490.5524,7752.0
2024-04-04 15:20:00,500.07,500.22,498.17,498.44,14557.0,490.7683,490.9155,488.9036,489.1686,14557.0
2024-04-04 15:30:00,498.31,498.64,497.09,497.17,6645.0,489.041,489.3649,487.8437,487.9222,6645.0
2024-04-04 15:40:00,497.03,498.72,496.76,498.72,18516.0,487.7848,489.4434,487.5198,489.4434,18516.0
2024-04-04 15:50:00,498.7,500.2,498.45,498.84,41679.0,489.4237,490.8958,489.1784,489.5611,41679.0
2024-04-05 09:30:00,498.65,502.74,497.41,501.19,18382.0,489.3747,493.3886,488.1577,491.8674,18382.0
2024-04-05 09:40:00,500.87,502.0,499.24,502.0,1844.0,491.5534,492.6624,489.9537,492.6624,1844.0
2024-04-05 09:50:00,501.87,503.24,501.66,503.2,9014.0,492.5348,493.8793,492.3287,493.84,9014.0
2024-04-05 10:00:00,502.55,502.93,501.6,502.53,5302.0,493.2021,493.5751,492.2698,493.1825,5302.0
2024-04-05 10:10:00,502.61,503.56,501.76,502.32,17807.0,493.261,494.1933,492.4268,492.9764,17807.0
2024-04-05 10:20:00,502.37,502.38,500.75,501.6,7324.0,493.0255,493.0353,491.4356,492.2698,7324.0
2024-04-05 10:30:00,501.33,502.33,501.32,501.95,6745.0,492.0048,492.9862,491.995,492.6133,6745.0
2024-04-05 10:40:00,501.95,502.23,501.45,502.14,9921.0,492.6133,492.8881,492.1226,492.7998,9921.0
2024-04-05 10:50:00,502.14,502.85,501.7,501.96,14170.0,492.7998,493.4966,492.3679,492.6231,14170.0
2024-04-05 11:00:00,502.1,502.79,501.64,502.54,21767.0,492.7605,493.4377,492.3091,493.1923,21767.0
2024-04-05 11:10:00,502.56,503.26,502.28,502.86,15950.0,493.2119,493.8989,492.9372,493.5064,15950.0
2024-04-05 11:20:00,503.32,505.02,502.72,505.02,5695.0,493.9578,495.6262,493.369,495.6262,5695.0
2024-04-05 11:30:00,505.04,505.53,504.64,505.39,12472.0,495.6458,496.1267,495.2533,495.9893,12472.0
2024-04-05 11:40:00,505.49,506.3,505.35,505.35,7638.0,496.0874,496.8824,495.9501,495.9501,7638.0
2024-04-05 11:50:00,505.36,505.87,504.81,505.83,8983.0,495.9599,496.4604,495.4201,496.4211,8983.0
2024-04-05 12:00:00,505.29,505.99,504.96,505.99,5623.0,495.8912,496.5781,495.5673,496.5781,5623.0
2024-04-05 12:10:00,505.99,506.31,505.72,506.24,3013.0,496.5781,496.8922,496.3132,496.8235,3013.0
2024-04-05 12:20:00,506.11,506.66,505.92,506.59,3659.0,496.6959,497.2357,496.5095,497.167,3659.0
2024-04-05 12:30:00,506.29,506.29,505.28,505.29,4760.0,496.8726,496.8726,495.8814,495.8912,4760.0
2024-04-05 12:40:00,505.19,505.66,504.93,505.34,5385.0,495.793,496.2543,495.5379,495.9402,5385.0
2024-04-05 12:50:00,505.34,505.9,505.31,505.82,6543.0,495.9402,496.4898,495.9108,496.4113,6543.0
2024-04-05 13:00:00,505.73,506.09,505.14,505.52,6611.0,496.323,496.6763,495.744,496.1169,6611.0
2024-04-05 13:10:00,505.19,505.89,505.1,505.28,4491.0,495.793,496.48,495.7047,495.8814,4491.0
2024-04-05 13:20:00,505.3,505.96,505.05,505.95,6478.0,495.901,496.5487,495.6556,496.5389,6478.0
2024-04-05 13:30:00,505.95,506.06,505.48,505.48,3048.0,496.5389,496.6468,496.0776,496.0776,3048.0
2024-04-05 13:40:00,505.57,505.57,504.95,505.37,4604.0,496.166,496.166,495.5575,495.9697,4604.0
2024-04-05 13:50:00,505.44,505.6,504.78,505.5,9408.0,496.0384,496.1954,495.3907,496.0973,9408.0
2024-04-05 14:00:00,504.87,506.15,504.87,506.15,5170.0,495.479,496.7352,495.479,496.7352,5170.0
2024-04-05 14:10:00,506.36,506.46,505.85,506.43,3699.0,496.9413,497.0394,496.4408,497.01,3699.0
2024-04-05 14:20:00,506.63,507.34,505.86,505.97,9834.0,497.2062,497.903,496.4506,496.5585,9834.0
2024-04-05 14:30:00,505.88,506.21,505.46,505.82,6543.0,496.4702,496.7941,496.058,496.4113,6543.0
2024-04-05 14:40:00,505.81,506.19,505.3,505.88,65011.0,496.4015,496.7744,495.901,496.4702,65011.0
2024-04-05 14:50:00,505.85,506.51,505.73,506.51,3631.0,496.4408,497.0885,496.323,497.0885,3631.0
2024-04-05 15:00:00,506.67,507.33,506.57,507.33,8624.0,497.2455,497.8932,497.1474,497.8932,8624.0
2024-04-05 15:10:00,507.5,508.09,507.09,507.74,9698.0,498.0601,498.6391,497.6577,498.2956,9698.0
2024-04-05 15:20:00,507.41,508.02,507.26,507.84,14126.0,497.9717,498.5704,497.8245,498.3937,14126.0
2024-04-05 15:30:00,507.84,508.17,507.48,508.14,16026.0,498.3937,498.7176,498.0404,498.6882,16026.0
2024-04-05 15:40:00,507.93,508.33,506.83,506.83,23530.0,498.4821,498.8746,497.4025,497.4025,23530.0
2024-04-05 15:50:00,506.92,508.19,506.92,507.68,53612.0,497.4908,498.7372,497.4908,498.2367,53612.0
2024-04-08 09:30:00,505.16,508.6,504.09,508.57,17313.0,495.7636,499.1396,494.7135,499.1102,17313.0
2024-04-08 09:40:00,508.16,508.51,506.43,507.48,6912.0,498.7078,499.0513,497.01,498.0404,6912.0
2024-04-08 09:50:00,507.9,508.55,505.56,505.84,7789.0,498.4526,499.0905,496.1561,496.4309,7789.0
2024-04-08 10:00:00,505.83,506.52,505.55,506.49,7219.0,496.4211,497.0983,496.1463,497.0688,7219.0
2024-04-08 10:10:00,506.73,507.84,506.6,507.25,11064.0,497.3044,498.3937,497.1768,497.8147,11064.0
2024-04-08 10:20:00,507.58,508.48,507.12,507.93,8989.0,498.1386,499.0218,497.6871,498.4821,8989.0
2024-04-08 10:30:00,508.21,508.33,507.37,507.72,11471.0,498.7569,498.8746,497.9325,498.276,11471.0
2024-04-08 10:40:00,507.97,508.77,507.79,508.47,7104.0,498.5213,499.3064,498.3447,499.012,7104.0
2024-04-08 10:50:00,508.47,508.7,507.66,507.66,6733.0,499.012,499.2377,498.2171,498.2171,6733.0
2024-04-08 11:00:00,507.66,508.36,506.78,506.86,8207.0,498.2171,498.9041,497.3535,497.432,8207.0
2024-04-08 11:10:00,507.08,507.27,506.2,507.27,10198.0,497.6479,497.8343,496.7842,497.8343,10198.0
2024-04-08 11:20:00,507.32,508.01,507.2,507.77,8456.0,497.8834,498.5606,497.7656,498.325,8456.0
2024-04-08 11:30:00,507.8,508.21,507.47,508.05,7640.0,498.3545,498.7569,498.0306,498.5998,7640.0
2024-04-08 11:40:00,507.89,508.2,507.44,508.08,8667.0,498.4428,498.747,498.0012,498.6293,8667.0
2024-04-08 11:50:00,508.09,508.16,507.83,507.94,6588.0,498.6391,498.7078,498.3839,498.4919,6588.0
2024-04-08 12:00:00,507.83,508.33,507.41,508.14,8404.0,498.3839,498.8746,497.9717,498.6882,8404.0
2024-04-08 12:10:00,508.31,508.54,507.87,508.05,6302.0,498.855,499.0807,498.4232,498.5998,6302.0
2024-04-08 12:20:00,508.04,508.37,507.86,508.25,6228.0,498.59,498.9139,498.4134,498.7961,6228.0
2024-04-08 12:30:00,508.27,508.43,507.93,507.93,4717.0,498.8157,498.9728,498.4821,498.4821,4717.0
2024-04-08 12:40:00,507.99,508.9,507.99,508.9,3596.0,498.5409,499.434,498.5409,499.434,3596.0
2024-04-08 12:50:00,509.05,509.5,508.82,509.16,5448.0,499.5812,500.0229,499.3555,499.6892,5448.0
2024-04-08 13:00:00,509.5,509.58,508.61,508.62,3900.0,500.0229,500.1014,499.1494,499.1592,3900.0
2024-04-08 13:10:00,508.66,509.55,508.66,509.48,5983.0,499.1985,500.0719,499.1985,500.0032,5983.0
2024-04-08 13:20:00,509.52,509.92,509.31,509.66,5735.0,500.0425,500.435,499.8364,500.1799,5735.0
2024-04-08 13:30:00,509.39,509.93,509.38,509.93,5403.0,499.9149,500.4449,499.9051,500.4449,5403.0
2024-04-08 13:40:00,509.49,509.76,509.4,509.6,3758.0,500.013,500.278,499.9247,500.121,3758.0
2024-04-08 13:50:00,509.62,509.91,509.36,509.73,4456.0,500.1406,500.4252,499.8855,500.2486,4456.0
2024-04-08 14:00:00,509.49,509.63,509.2,509.57,3681.0,500.013,500.1504,499.7284,500.0916,3681.0
2024-04-08 14:10:00,509.66,510.07,509.54,510.07,3629.0,500.1799,500.5823,500.0621,500.5823,3629.0
2024-04-08 14:20:00,510.05,510.05,509.69,509.82,5945.0,500.5626,500.5626,500.2093,500.3369,5945.0
2024-04-08 14:30:00,509.82,509.98,509.25,509.49,3107.0,500.3369,500.4939,499.7775,500.013,3107.0
2024-04-08 14:40:00,509.39,510.24,509.39,510.2,6066.0,499.9149,500.7491,499.9149,500.7098,6066.0
2024-04-08 14:50:00,510.28,510.28,509.86,510.0,3901.0,500.7884,500.7884,500.3762,500.5136,3901.0
2024-04-08 15:00:00,510.16,510.26,509.66,510.09,6824.0,500.6706,500.7687,500.1799,500.6019,6824.0
2024-04-08 15:10:00,510.11,510.11,509.58,509.64,7340.0,500.6215,500.6215,500.1014,500.1603,7340.0
2024-04-08 15:20:00,509.64,510.02,509.45,509.89,8027.0,500.1603,500.5332,499.9738,500.4056,8027.0
2024-04-08 15:30:00,509.92,510.48,509.3,509.4,11003.0,500.435,500.9846,499.8266,499.9247,11003.0
2024-04-08 15:40:00,509.37,509.41,508.76,509.33,15396.0,499.8953,499.9345,499.2966,499.856,15396.0
2024-04-08 15:50:00,509.37,510.41,509.16,510.15,149361.0,499.8953,500.9159,499.6892,500.6608,149361.0
2024-04-09 09:30:00,509.79,512.99,509.59,512.99,13159.0,500.3075,503.4479,500.1112,503.4479,13159.0
2024-04-09 09:40:00,513.21,513.26,511.28,512.9,19177.0,503.6638,503.7129,501.7697,503.3596,19177.0
2024-04-09 09:50:00,512.43,512.93,510.92,511.76,21189.0,502.8984,503.3891,501.4164,502.2408,21189.0
2024-04-09 10:00:00,511.75,512.5,510.79,511.34,16485.0,502.231,502.9671,501.2889,501.8286,16485.0
2024-04-09 10:10:00,511.08,511.43,510.43,510.62,11462.0,501.5735,501.917,500.9356,501.122,11462.0
2024-04-09 10:20:00,510.8,512.47,510.8,512.05,11888.0,501.2987,502.9376,501.2987,502.5254,11888.0
2024-04-09 10:30:00,512.02,512.09,507.67,508.23,22381.0,502.496,502.5647,498.2269,498.7765,22381.0
2024-04-09 10:40:00,508.44,508.54,507.59,507.59,4761.0,498.9826,499.0807,498.1484,498.1484,4761.0
2024-04-09 10:50:00,508.25,508.94,508.25,508.46,2874.0,498.7961,499.4733,498.7961,499.0022,2874.0
2024-04-09 11:00:00,508.51,508.94,508.13,508.39,3615.0,499.0513,499.4733,498.6783,498.9335,3615.0
2024-04-09 11:10:00,508.41,508.41,507.59,508.17,5591.0,498.9531,498.9531,498.1484,498.7176,5591.0
2024-04-09 11:20:00,508.18,508.18,507.05,507.05,3327.0,498.7274,498.7274,497.6184,497.6184,3327.0
2024-04-09 11:30:00,507.14,507.74,507.14,507.34,4461.0,497.7068,498.2956,497.7068,497.903,4461.0
2024-04-09 11:40:00,507.0,507.72,507.0,507.51,4512.0,497.5694,498.276,497.5694,498.0699,4512.0
2024-04-09 11:50:00,507.69,507.98,507.31,507.67,3310.0,498.2465,498.5311,497.8736,498.2269,3310.0
2024-04-09 12:00:00,507.89,508.5,507.68,508.4,5367.0,498.4428,499.0415,498.2367,498.9433,5367.0
2024-04-09 12:10:00,508.14,509.3,508.14,509.03,4486.0,498.6882,499.8266,498.6882,499.5616,4486.0
2024-04-09 12:20:00,509.04,509.04,508.46,508.84,3290.0,499.5714,499.5714,499.0022,499.3751,3290.0
2024-04-09 12:30:00,508.86,509.26,508.78,509.16,3967.0,499.3948,499.7873,499.3163,499.6892,3967.0
2024-04-09 12:40:00,508.99,509.02,508.37,508.46,4267.0,499.5223,499.5518,498.9139,499.0022,4267.0
2024-04-09 12:50:00,508.46,508.47,507.98,508.24,4751.0,499.0022,499.012,498.5311,498.7863,4751.0
2024-04-09 13:00:00,508.49,508.8,508.14,508.26,9625.0,499.0316,499.3359,498.6882,498.8059,9625.0
2024-04-09 13:10:00,508.32,508.72,508.12,508.55,5432.0,498.8648,499.2574,498.6685,499.0905,5432.0
2024-04-09 13:20:00,508.33,508.65,508.05,508.12,4241.0,498.8746,499.1887,498.5998,498.6685,4241.0
2024-04-09 13:30:00,508.34,509.39,508.23,509.39,3356.0,498.8844,499.9149,498.7765,499.9149,3356.0
2024-04-09 13:40:00,509.44,509.76,509.23,509.45,5861.0,499.964,500.278,499.7579,499.9738,5861.0
2024-04-09 13:50:00,509.54,509.54,509.0,509.12,4188.0,500.0621,500.0621,499.5322,499.6499,4188.0
2024-04-09 14:00:00,509.15,509.85,508.81,509.58,6922.0,499.6794,500.3663,499.3457,500.1014,6922.0
2024-04-09 14:10:00,509.6,509.94,509.57,509.61,16156.0,500.121,500.4547,500.0916,500.1308,16156.0
2024-04-09 14:20:00,509.6,510.21,509.41,509.42,7728.0,500.121,500.7197,499.9345,499.9443,7728.0
2024-04-09 14:30:00,509.41,509.61,509.27,509.36,4961.0,499.9345,500.1308,499.7971,499.8855,4961.0
2024-04-09 14:40:00,509.41,510.19,509.41,510.05,8969.0,499.9345,500.7,499.9345,500.5626,8969.0
2024-04-09 14:50:00,509.93,510.19,509.81,510.19,6309.0,500.4449,500.7,500.3271,500.7,6309.0
2024-04-09 15:00:00,510.19,510.54,509.82,510.21,13771.0,500.7,501.0435,500.3369,500.7197,13771.0
2024-04-09 15:10:00,510.13,510.79,510.03,510.79,11914.0,500.6411,501.2889,500.543,501.2889,11914.0
2024-04-09 15:20:00,510.93,511.95,510.78,511.83,15833.0,501.4263,502.4273,501.2791,502.3095,15833.0
2024-04-09 15:30:00,512.07,512.07,510.58,510.8,14343.0,502.5451,502.5451,501.0828,501.2987,14343.0
2024-04-09 15:40:00,510.81,511.48,510.81,511.23,21532.0,501.3085,501.966,501.3085,501.7207,21532.0
2024-04-09 15:50:00,511.22,514.5,511.0,514.4,116077.0,501.7109,504.9299,501.495,504.8317,116077.0
2024-04-10 09:30:00,512.42,513.97,510.84,511.87,21576.0,502.8885,504.4097,501.3379,502.3488,21576.0
2024-04-10 09:40:00,511.92,512.36,510.31,511.5,31066.0,502.3978,502.8297,500.8178,501.9857,31066.0
2024-04-10 09:50:00,512.0,512.14,511.53,511.85,8932.0,502.4764,502.6138,502.0151,502.3291,8932.0
2024-04-10 10:00:00,511.88,512.03,510.0,510.46,13437.0,502.3586,502.5058,500.5136,500.965,13437.0
2024-04-10 10:10:00,510.02,510.26,508.75,509.01,6584.0,500.5332,500.7687,499.2868,499.542,6584.0
2024-04-10 10:20:00,509.19,510.29,509.04,510.2,9823.0,499.7186,500.7982,499.5714,500.7098,9823.0
2024-04-10 10:30:00,510.08,510.44,509.63,510.37,8751.0,500.5921,500.9454,500.1504,500.8767,8751.0
2024-04-10 10:40:00,510.39,510.5,509.95,510.5,3124.0,500.8963,501.0043,500.4645,501.0043,3124.0
2024-04-10 10:50:00,510.49,511.02,510.14,510.71,5020.0,500.9944,501.5146,500.651,501.2104,5020.0
2024-04-10 11:00:00,510.75,510.75,509.73,510.29,4058.0,501.2496,501.2496,500.2486,500.7982,4058.0
2024-04-10 11:10:00,510.19,510.19,509.15,509.15,5618.0,500.7,500.7,499.6794,499.6794,5618.0
2024-04-10 11:20:00,509.16,509.31,508.88,509.19,3969.0,499.6892,499.8364,499.4144,499.7186,3969.0
2024-04-10 11:30:00,509.35,509.47,508.87,508.87,6909.0,499.8756,499.9934,499.4046,499.4046,6909.0
2024-04-10 11:40:00,508.99,509.0,508.63,508.87,4370.0,499.5223,499.5322,499.169,499.4046,4370.0
2024-04-10 11:50:00,508.87,508.88,508.35,508.39,12441.0,499.4046,499.4144,498.8943,498.9335,12441.0
2024-04-10 12:00:00,508.55,509.23,508.14,508.82,7289.0,499.0905,499.7579,498.6882,499.3555,7289.0
2024-04-10 12:10:00,508.88,508.88,507.75,507.86,6159.0,499.4144,499.4144,498.3054,498.4134,6159.0
2024-04-10 12:20:00,507.96,508.09,507.66,507.67,4762.0,498.5115,498.6391,498.2171,498.2269,4762.0
2024-04-10 12:30:00,507.66,507.66,506.68,506.83,9555.0,498.2171,498.2171,497.2553,497.4025,9555.0
2024-04-10 12:40:00,507.06,507.16,506.6,506.98,7807.0,497.6282,497.7264,497.1768,497.5497,7807.0
2024-04-10 12:50:00,506.97,507.34,506.83,507.05,2990.0,497.5399,497.903,497.4025,497.6184,2990.0
2024-04-10 13:00:00,507.11,507.33,506.33,506.34,7023.0,497.6773,497.8932,496.9118,496.9216,7023.0
2024-04-10 13:10:00,506.11,506.8,505.93,506.75,7707.0,496.6959,497.3731,496.5193,497.324,7707.0
2024-04-10 13:20:00,506.77,507.75,506.74,506.94,6783.0,497.3436,498.3054,497.3142,497.5105,6783.0
2024-04-10 13:30:00,506.81,506.83,506.14,506.18,3197.0,497.3829,497.4025,496.7254,496.7646,3197.0
2024-04-10 13:40:00,506.01,506.49,505.78,506.22,2852.0,496.5978,497.0688,496.3721,496.8039,2852.0
2024-04-10 13:50:00,506.39,507.76,506.36,507.38,6969.0,496.9707,498.3152,496.9413,497.9423,6969.0
2024-04-10 14:00:00,507.28,508.13,507.27,508.02,3508.0,497.8442,498.6783,497.8343,498.5704,3508.0
2024-04-10 14:10:00,507.66,508.19,507.64,507.81,4238.0,498.2171,498.7372,498.1975,498.3643,4238.0
2024-04-10 14:20:00,507.96,508.23,507.09,507.67,7831.0,498.5115,498.7765,497.6577,498.2269,7831.0
2024-04-10 14:30:00,507.59,507.7,507.31,507.62,3600.0,498.1484,498.2563,497.8736,498.1778,3600.0
2024-04-10 14:40:00,507.49,507.96,507.49,507.87,2738.0,498.0502,498.5115,498.0502,498.4232,2738.0
2024-04-10 14:50:00,507.99,508.14,507.4,507.7,8958.0,498.5409,498.6882,497.9619,498.2563,8958.0
2024-04-10 15:00:00,507.68,508.39,507.67,508.01,9964.0,498.2367,498.9335,498.2269,498.5606,9964.0
2024-04-10 15:10:00,508.24,509.09,508.14,508.93,10758.0,498.7863,499.6205,498.6882,499.4635,10758.0
2024-04-10 15:20:00,508.85,509.38,508.85,509.19,15539.0,499.3849,499.9051,499.3849,499.7186,15539.0
2024-04-10 15:30:00,509.22,509.37,508.29,508.56,23398.0,499.7481,499.8953,498.8354,499.1003,23398.0
2024-04-10 15:40:00,508.61,508.94,508.34,508.48,7102.0,499.1494,499.4733,498.8844,499.0218,7102.0
2024-04-10 15:50:00,508.35,509.16,507.45,507.51,61135.0,498.8943,499.6892,498.011,498.0699,61135.0
2024-04-11 09:30:00,508.77,508.77,505.51,505.51,9377.0,499.3064,499.3064,496.1071,496.1071,9377.0
2024-04-11 09:40:00,505.74,506.42,505.2,505.27,3783.0,496.3328,497.0001,495.8028,495.8715,3783.0
2024-04-11 09:50:00,504.73,505.63,504.67,505.04,6512.0,495.3416,496.2248,495.2827,495.6458,6512.0
2024-04-11 10:00:00,505.07,505.07,503.14,503.39,9393.0,495.6753,495.6753,493.7812,494.0265,9393.0
2024-04-11 10:10:00,503.47,503.48,500.57,501.78,11350.0,494.105,494.1148,491.259,492.4465,11350.0
2024-04-11 10:20:00,502.07,502.48,501.18,501.34,6916.0,492.7311,493.1334,491.8576,492.0146,6916.0
2024-04-11 10:30:00,501.43,501.78,500.51,501.38,5670.0,492.103,492.4465,491.2001,492.0539,5670.0
2024-04-11 10:40:00,501.47,501.68,500.78,500.78,6448.0,492.1422,492.3483,491.4651,491.4651,6448.0
2024-04-11 10:50:00,500.87,501.03,500.47,500.48,6012.0,491.5534,491.7104,491.1608,491.1706,6012.0
2024-04-11 11:00:00,500.36,500.92,499.88,499.91,4579.0,491.0529,491.6025,490.5818,490.6112,4579.0
2024-04-11 11:10:00,500.05,500.26,499.63,499.96,3545.0,490.7486,490.9547,490.3364,490.6603,3545.0
2024-04-11 11:20:00,499.83,500.34,499.51,499.86,18109.0,490.5327,491.0332,490.2187,490.5622,18109.0
2024-04-11 11:30:00,499.94,500.75,499.93,500.75,12707.0,490.6407,491.4356,490.6309,491.4356,12707.0
2024-04-11 11:40:00,500.75,501.29,500.19,500.54,5719.0,491.4356,491.9656,490.886,491.2295,5719.0
2024-04-11 11:50:00,500.34,500.56,499.74,500.37,10399.0,491.0332,491.2492,490.4444,491.0627,10399.0
2024-04-11 12:00:00,500.43,500.43,499.84,499.86,7181.0,491.1216,491.1216,490.5425,490.5622,7181.0
2024-04-11 12:10:00,500.06,501.97,499.9,501.97,10429.0,490.7585,492.6329,490.6014,492.6329,10429.0
2024-04-11 12:20:00,502.14,502.85,502.01,502.42,4069.0,492.7998,493.4966,492.6722,493.0746,4069.0
2024-04-11 12:30:00,501.79,502.2,501.49,501.71,3100.0,492.4563,492.8586,492.1619,492.3778,3100.0
2024-04-11 12:40:00,501.95,502.38,501.93,502.38,1555.0,492.6133,493.0353,492.5937,493.0353,1555.0
2024-04-11 12:50:00,502.38,502.38,501.72,501.81,2491.0,493.0353,493.0353,492.3876,492.4759,2491.0
2024-04-11 13:00:00,501.73,502.45,501.57,502.06,3363.0,492.3974,493.104,492.2404,492.7212,3363.0
2024-04-11 13:10:00,502.13,502.41,502.13,502.31,1404.0,492.7899,493.0647,492.7899,492.9666,1404.0
2024-04-11 13:20:00,502.45,502.63,501.86,501.87,4800.0,493.104,493.2806,492.525,492.5348,4800.0
2024-04-11 13:30:00,501.92,502.22,501.89,501.95,3340.0,492.5839,492.8783,492.5544,492.6133,3340.0
2024-04-11 13:40:00,501.88,502.52,501.45,502.52,3976.0,492.5446,493.1727,492.1226,493.1727,3976.0
2024-04-11 13:50:00,502.39,502.4,502.06,502.18,2179.0,493.0451,493.0549,492.7212,492.839,2179.0
2024-04-11 14:00:00,502.11,503.54,502.11,503.54,4114.0,492.7703,494.1737,492.7703,494.1737,4114.0
2024-04-11 14:10:00,503.34,503.35,502.99,503.01,4442.0,493.9774,493.9873,493.634,493.6536,4442.0
2024-04-11 14:20:00,503.29,503.37,502.96,503.06,4009.0,493.9284,494.0069,493.6045,493.7026,4009.0
2024-04-11 14:30:00,503.11,504.93,503.11,504.77,6284.0,493.7517,495.5379,493.7517,495.3808,6284.0
2024-04-11 14:40:00,504.95,505.13,504.29,504.34,6715.0,495.5575,495.7341,494.9098,494.9588,6715.0
2024-04-11 14:50:00,504.08,504.12,503.77,503.85,11519.0,494.7037,494.7429,494.3994,494.478,11519.0
2024-04-11 15:00:00,503.79,503.9,503.09,503.43,10055.0,494.4191,494.527,493.7321,494.0658,10055.0
2024-04-11 15:10:00,503.43,503.61,502.73,503.26,13600.0,494.0658,494.2424,493.3788,493.8989,13600.0
2024-04-11 15:20:00,503.32,503.42,503.03,503.39,14142.0,493.9578,494.056,493.6732,494.0265,14142.0
2024-04-11 15:30:00,503.11,503.16,502.55,503.08,11327.0,493.7517,493.8008,493.2021,493.7223,11327.0
2024-04-11 15:40:00,503.13,503.49,502.76,502.77,17531.0,493.7713,494.1247,493.4082,493.418,17531.0
2024-04-11 15:50:00,502.71,502.98,501.78,501.97,49990.0,493.3592,493.6241,492.4465,492.6329,49990.0
2024-04-12 09:30:00,500.37,501.07,498.47,499.97,14240.0,491.0627,491.7497,489.198,490.6701,14240.0
2024-04-12 09:40:00,500.05,501.31,499.58,500.54,14409.0,490.7486,491.9852,490.2874,491.2295,14409.0
2024-04-12 09:50:00,500.31,500.94,499.56,500.56,13207.0,491.0038,491.6221,490.2678,491.2492,13207.0
2024-04-12 10:00:00,499.94,500.24,499.1,500.18,8105.0,490.6407,490.9351,489.8163,490.8762,8105.0
2024-04-12 10:10:00,500.32,500.64,499.41,499.41,6415.0,491.0136,491.3277,490.1205,490.1205,6415.0
2024-04-12 10:20:00,499.26,500.19,498.76,499.52,13340.0,489.9733,490.886,489.4826,490.2285,13340.0
2024-04-12 10:30:00,499.52,499.82,498.65,498.65,7334.0,490.2285,490.5229,489.3747,489.3747,7334.0
2024-04-12 10:40:00,498.6,499.01,498.15,498.15,10156.0,489.3256,489.728,488.884,488.884,10156.0
2024-04-12 10:50:00,498.16,498.73,497.27,498.51,7801.0,488.8938,489.4532,488.0203,489.2373,7801.0
2024-04-12 11:00:00,498.76,499.49,498.73,499.44,5173.0,489.4826,490.1991,489.4532,490.15,5173.0
2024-04-12 11:10:00,499.03,499.18,498.54,498.58,2644.0,489.7476,489.8948,489.2667,489.306,2644.0
2024-04-12 11:20:00,498.61,498.94,498.35,498.79,4914.0,489.3354,489.6593,489.0803,489.5121,4914.0
2024-04-12 11:30:00,499.01,499.11,497.99,497.99,10217.0,489.728,489.8261,488.727,488.727,10217.0
2024-04-12 11:40:00,498.08,498.53,497.78,498.19,10552.0,488.8153,489.2569,488.5209,488.9232,10552.0
2024-04-12 11:50:00,498.31,498.44,497.82,498.25,6695.0,489.041,489.1686,488.5601,488.9821,6695.0
2024-04-12 12:00:00,498.03,498.28,497.32,497.32,4663.0,488.7662,489.0116,488.0694,488.0694,4663.0
2024-04-12 12:10:00,497.28,497.29,496.69,497.02,9409.0,488.0302,488.04,487.4511,487.775,9409.0
2024-04-12 12:20:00,497.14,497.57,496.35,496.36,5850.0,487.8928,488.3148,487.1175,487.1273,5850.0
2024-04-12 12:30:00,496.34,496.55,495.46,495.46,10087.0,487.1076,487.3137,486.244,486.244,10087.0
2024-04-12 12:40:00,495.68,496.03,495.35,495.45,9276.0,486.4599,486.8034,486.1361,486.2342,9276.0
2024-04-12 12:50:00,495.6,495.75,494.76,494.76,8954.0,486.3814,486.5286,485.557,485.557,8954.0
2024-04-12 13:00:00,494.94,494.94,494.31,494.34,8196.0,485.7337,485.7337,485.1154,485.1448,8196.0
2024-04-12 13:10:00,494.42,495.35,494.42,495.2,6822.0,485.2234,486.1361,485.2234,485.9889,6822.0
2024-04-12 13:20:00,495.14,495.98,494.5,495.52,12399.0,485.93,486.7543,485.3019,486.3029,12399.0
2024-04-12 13:30:00,495.34,495.53,495.0,495.17,4063.0,486.1262,486.3127,485.7926,485.9594,4063.0
2024-04-12 13:40:00,495.4,497.08,495.29,496.68,8048.0,486.1851,487.8339,486.0772,487.4413,8048.0
2024-04-12 13:50:00,496.74,496.9,496.45,496.68,4027.0,487.5002,487.6572,487.2156,487.4413,4027.0
2024-04-12 14:00:00,496.48,497.41,495.98,497.1,5016.0,487.245,488.1577,486.7543,487.8535,5016.0
2024-04-12 14:10:00,497.42,497.46,496.56,496.75,7927.0,488.1676,488.2068,487.3236,487.51,7927.0
2024-04-12 14:20:00,496.9,496.9,496.13,496.44,4992.0,487.6572,487.6572,486.9016,487.2058,4992.0
2024-04-12 14:30:00,496.33,496.51,495.69,495.89,5946.0,487.0978,487.2745,486.4697,486.666,5946.0
2024-04-12 14:40:00,495.89,496.42,495.72,495.72,8985.0,486.666,487.1862,486.4992,486.4992,8985.0
2024-04-12 14:50:00,495.71,495.99,495.19,495.19,6177.0,486.4894,486.7642,485.979,485.979,6177.0
2024-04-12 15:00:00,495.16,495.32,494.45,495.14,18477.0,485.9496,486.1066,485.2528,485.93,18477.0
2024-04-12 15:10:00,495.26,495.69,494.84,495.29,14594.0,486.0477,486.4697,485.6355,486.0772,14594.0
2024-04-12 15:20:00,495.27,495.31,494.89,494.95,14031.0,486.0575,486.0968,485.6846,485.7435,14031.0
2024-04-12 15:30:00,494.96,495.52,494.59,494.59,15638.0,485.7533,486.3029,485.3902,485.3902,15638.0
2024-04-12 15:40:00,494.63,496.07,494.61,495.82,22648.0,485.4295,486.8427,485.4098,486.5973,22648.0
2024-04-12 15:50:00,496.07,497.83,495.69,497.7,75398.0,486.8427,488.5699,486.4697,488.4423,75398.0
2024-04-15 09:30:00,505.38,505.9,500.62,502.08,57518.0,495.9795,496.4898,491.308,492.7409,57518.0
2024-04-15 09:40:00,501.66,502.6,500.97,502.26,9750.0,492.3287,493.2512,491.6515,492.9175,9750.0
2024-04-15 09:50:00,502.27,502.51,500.46,501.5,8124.0,492.9273,493.1629,491.151,492.1717,8124.0
2024-04-15 10:00:00,501.08,503.15,500.08,502.07,12294.0,491.7595,493.791,490.7781,492.7311,12294.0
2024-04-15 10:10:00,502.33,502.83,501.21,502.83,5712.0,492.9862,493.4769,491.8871,493.4769,5712.0
2024-04-15 10:20:00,502.49,503.02,501.42,501.42,6240.0,493.1433,493.6634,492.0932,492.0932,6240.0
2024-04-15 10:30:00,501.5,502.07,500.22,500.22,4987.0,492.1717,492.7311,490.9155,490.9155,4987.0
2024-04-15 10:40:00,500.5,502.42,500.39,502.28,5330.0,491.1903,493.0746,491.0823,492.9372,5330.0
2024-04-15 10:50:00,502.15,502.28,501.9,502.0,2795.0,492.8096,492.9372,492.5642,492.6624,2795.0
2024-04-15 11:00:00,502.0,503.05,501.77,502.91,6095.0,492.6624,493.6928,492.4366,493.5554,6095.0
2024-04-15 11:10:00,502.81,503.72,502.79,503.21,7577.0,493.4573,494.3504,493.4377,493.8499,7577.0
2024-04-15 11:20:00,503.18,503.84,503.1,503.48,7103.0,493.8204,494.4681,493.7419,494.1148,7103.0
2024-04-15 11:30:00,503.68,504.09,503.46,504.04,3700.0,494.3111,494.7135,494.0952,494.6644,3700.0
2024-04-15 11:40:00,504.04,504.31,503.73,504.11,3716.0,494.6644,494.9294,494.3602,494.7331,3716.0
2024-04-15 11:50:00,504.23,504.87,504.02,504.38,4940.0,494.8509,495.479,494.6448,494.9981,4940.0
2024-04-15 12:00:00,504.36,504.76,504.24,504.65,4629.0,494.9785,495.371,494.8607,495.2631,4629.0
2024-04-15 12:10:00,504.54,504.71,504.34,504.63,6562.0,495.1551,495.322,494.9588,495.2434,6562.0
2024-04-15 12:20:00,504.65,504.86,504.13,504.31,6984.0,495.2631,495.4692,494.7527,494.9294,6984.0
2024-04-15 12:30:00,504.1,504.1,503.08,503.48,3438.0,494.7233,494.7233,493.7223,494.1148,3438.0
2024-04-15 12:40:00,503.63,503.81,502.42,502.48,4947.0,494.262,494.4387,493.0746,493.1334,4947.0
2024-04-15 12:50:00,502.39,502.7,501.81,502.67,3191.0,493.0451,493.3493,492.4759,493.3199,3191.0
2024-04-15 13:00:00,502.53,502.68,502.24,502.55,3411.0,493.1825,493.3297,492.8979,493.2021,3411.0
2024-04-15 13:10:00,502.5,502.5,501.29,501.29,5434.0,493.1531,493.1531,491.9656,491.9656,5434.0
2024-04-15 13:20:00,501.03,501.16,500.35,500.35,11445.0,491.7104,491.838,491.0431,491.0431,11445.0
2024-04-15 13:30:00,500.2,501.41,499.86,501.24,10958.0,490.8958,492.0833,490.5622,491.9165,10958.0
2024-04-15 13:40:00,501.2,501.66,501.15,501.4,3207.0,491.8772,492.3287,491.8282,492.0735,3207.0
2024-04-15 13:50:00,501.41,501.55,500.93,501.32,4535.0,492.0833,492.2207,491.6123,491.995,4535.0
2024-04-15 14:00:00,501.24,501.26,500.47,500.56,3576.0,491.9165,491.9361,491.1608,491.2492,3576.0
2024-04-15 14:10:00,500.54,500.54,499.88,500.3,6853.0,491.2295,491.2295,490.5818,490.994,6853.0
2024-04-15 14:20:00,500.51,500.63,499.74,499.82,4400.0,491.2001,491.3178,490.4444,490.5229,4400.0
2024-04-15 14:30:00,499.69,500.92,499.67,500.78,3160.0,490.3953,491.6025,490.3757,491.4651,3160.0
2024-04-15 14:40:00,500.88,501.42,500.43,500.52,4629.0,491.5632,492.0932,491.1216,491.2099,4629.0
2024-04-15 14:50:00,500.47,501.48,500.47,501.48,4562.0,491.1608,492.152,491.1608,492.152,4562.0
2024-04-15 15:00:00,501.55,501.55,500.22,500.51,8561.0,492.2207,492.2207,490.9155,491.2001,8561.0
2024-04-15 15:10:00,500.53,500.85,498.94,499.05,11737.0,491.2197,491.5338,489.6593,489.7672,11737.0
2024-04-15 15:20:00,499.06,500.05,498.92,499.85,20919.0,489.7771,490.7486,489.6397,490.5524,20919.0
2024-04-15 15:30:00,500.04,500.72,499.36,499.38,12018.0,490.7388,491.4062,490.0715,490.0911,12018.0
2024-04-15 15:40:00,499.46,500.42,498.49,500.42,31658.0,490.1696,491.1118,489.2177,491.1118,31658.0
2024-04-15 15:50:00,499.99,500.72,499.58,500.22,51365.0,490.6898,491.4062,490.2874,490.9155,51365.0
2024-04-16 09:30:00,512.43,514.01,506.13,507.63,52002.0,502.8984,504.449,496.7155,498.1876,52002.0
2024-04-16 09:40:00,507.1,508.46,504.83,506.66,22750.0,497.6675,499.0022,495.4397,497.2357,22750.0
2024-04-16 09:50:00,506.7,509.0,506.49,508.37,12445.0,497.2749,499.5322,497.0688,498.9139,12445.0
2024-04-16 10:00:00,508.4,508.59,505.69,506.45,15140.0,498.9433,499.1298,496.2837,497.0296,15140.0
2024-04-16 10:10:00,506.53,508.35,506.53,507.83,9269.0,497.1081,498.8943,497.1081,498.3839,9269.0
2024-04-16 10:20:00,507.63,507.64,506.89,507.43,11738.0,498.1876,498.1975,497.4614,497.9914,11738.0
2024-04-16 10:30:00,507.22,507.24,505.38,506.02,9978.0,497.7853,497.8049,495.9795,496.6076,9978.0
2024-04-16 10:40:00,505.84,505.84,504.46,504.9,15743.0,496.4309,496.4309,495.0766,495.5084,15743.0
2024-04-16 10:50:00,505.08,506.07,503.66,506.06,11131.0,495.6851,496.6567,494.2915,496.6468,11131.0
2024-04-16 11:00:00,506.5,507.95,506.18,507.46,13366.0,497.0787,498.5017,496.7646,498.0208,13366.0
2024-04-16 11:10:00,507.35,508.85,507.27,507.85,6383.0,497.9129,499.3849,497.8343,498.4036,6383.0
2024-04-16 11:20:00,507.64,507.87,507.08,507.63,14171.0,498.1975,498.4232,497.6479,498.1876,14171.0
2024-04-16 11:30:00,507.61,508.88,507.57,508.38,4228.0,498.168,499.4144,498.1288,498.9237,4228.0
2024-04-16 11:40:00,508.18,510.22,508.07,509.8,7017.0,498.7274,500.7295,498.6195,500.3173,7017.0
2024-04-16 11:50:00,510.06,510.11,509.47,509.75,4639.0,500.5724,500.6215,499.9934,500.2682,4639.0
2024-04-16 12:00:00,509.32,509.52,508.39,508.39,8255.0,499.8462,500.0425,498.9335,498.9335,8255.0
2024-04-16 12:10:00,508.36,508.69,507.79,507.88,9001.0,498.9041,499.2279,498.3447,498.433,9001.0
2024-04-16 12:20:00,507.83,509.68,507.81,509.68,6036.0,498.3839,500.1995,498.3643,500.1995,6036.0
2024-04-16 12:30:00,509.84,510.2,509.55,510.05,4519.0,500.3565,500.7098,500.0719,500.5626,4519.0
2024-04-16 12:40:00,509.88,509.88,509.19,509.85,2708.0,500.3958,500.3958,499.7186,500.3663,2708.0
2024-04-16 12:50:00,509.81,509.82,508.44,508.46,3773.0,500.3271,500.3369,498.9826,499.0022,3773.0
2024-04-16 13:00:00,508.42,508.43,507.28,507.8,6890.0,498.9629,498.9728,497.8442,498.3545,6890.0
2024-04-16 13:10:00,507.79,508.13,507.67,508.05,2967.0,498.3447,498.6783,498.2269,498.5998,2967.0
2024-04-16 13:20:00,508.18,508.18,507.49,507.52,5671.0,498.7274,498.7274,498.0502,498.0797,5671.0
2024-04-16 13:30:00,507.81,508.17,506.74,508.17,6221.0,498.3643,498.7176,497.3142,498.7176,6221.0
2024-04-16 13:40:00,508.17,508.79,507.29,507.98,8706.0,498.7176,499.3261,497.854,498.5311,8706.0
2024-04-16 13:50:00,506.89,507.31,506.14,507.31,5834.0,497.4614,497.8736,496.7254,497.8736,5834.0
2024-04-16 14:00:00,507.11,508.27,506.54,508.27,7103.0,497.6773,498.8157,497.1179,498.8157,7103.0
2024-04-16 14:10:00,508.22,508.22,505.95,505.95,11435.0,498.7667,498.7667,496.5389,496.5389,11435.0
2024-04-16 14:20:00,505.88,506.37,505.25,505.78,8460.0,496.4702,496.9511,495.8519,496.3721,8460.0
2024-04-16 14:30:00,505.87,506.86,505.69,506.77,4672.0,496.4604,497.432,496.2837,497.3436,4672.0
2024-04-16 14:40:00,506.75,507.58,506.72,507.12,6309.0,497.324,498.1386,497.2946,497.6871,6309.0
2024-04-16 14:50:00,507.37,508.28,507.3,508.28,6314.0,497.9325,498.8256,497.8638,498.8256,6314.0
2024-04-16 15:00:00,508.28,509.02,508.13,508.51,10888.0,498.8256,499.5518,498.6783,499.0513,10888.0
2024-04-16 15:10:00,508.47,508.47,507.52,507.88,6830.0,499.012,499.012,498.0797,498.433,6830.0
2024-04-16 15:20:00,507.85,509.36,507.72,509.36,9137.0,498.4036,499.8855,498.276,499.8855,9137.0
2024-04-16 15:30:00,509.32,509.59,507.09,508.01,13394.0,499.8462,500.1112,497.6577,498.5606,13394.0
2024-04-16 15:40:00,508.1,508.7,507.17,508.7,12296.0,498.6489,499.2377,497.7362,499.2377,12296.0
2024-04-16 15:50:00,508.54,508.54,506.36,506.97,63940.0,499.0807,499.0807,496.9413,497.5399,63940.0
2024-04-17 09:30:00,509.02,513.12,508.27,512.92,27078.0,499.5518,503.5755,498.8157,503.3792,27078.0
2024-04-17 09:40:00,512.84,513.42,511.82,512.41,8414.0,503.3007,503.8699,502.2997,502.8787,8414.0
2024-04-17 09:50:00,512.19,513.52,511.73,513.0,11250.0,502.6628,503.9681,502.2114,503.4578,11250.0
2024-04-17 10:00:00,513.19,513.64,510.21,511.23,27559.0,503.6442,504.0859,500.7197,501.7207,27559.0
2024-04-17 10:10:00,511.51,511.51,509.55,509.63,10073.0,501.9955,501.9955,500.0719,500.1504,10073.0
2024-04-17 10:20:00,509.65,510.64,509.05,509.7,22374.0,500.1701,501.1417,499.5812,500.2191,22374.0
2024-04-17 10:30:00,509.81,509.96,509.17,509.48,4416.0,500.3271,500.4743,499.699,500.0032,4416.0
2024-04-17 10:40:00,509.16,509.26,507.95,507.98,3441.0,499.6892,499.7873,498.5017,498.5311,3441.0
2024-04-17 10:50:00,508.21,508.21,506.49,507.08,9664.0,498.7569,498.7569,497.0688,497.6479,9664.0
2024-04-17 11:00:00,507.04,508.78,507.03,508.48,8293.0,497.6086,499.3163,497.5988,499.0218,8293.0
2024-04-17 11:10:00,508.51,508.95,508.13,508.8,8231.0,499.0513,499.4831,498.6783,499.3359,8231.0
2024-04-17 11:20:00,509.0,509.04,507.89,507.89,7140.0,499.5322,499.5714,498.4428,498.4428,7140.0
2024-04-17 11:30:00,507.83,508.25,507.31,508.25,7391.0,498.3839,498.7961,497.8736,498.7961,7391.0
2024-04-17 11:40:00,508.37,509.18,508.37,509.04,4551.0,498.9139,499.7088,498.9139,499.5714,4551.0
2024-04-17 11:50:00,509.23,510.36,509.23,510.35,8313.0,499.7579,500.8669,499.7579,500.857,8313.0
2024-04-17 12:00:00,510.47,511.15,510.28,510.94,7300.0,500.9748,501.6422,500.7884,501.4361,7300.0
2024-04-17 12:10:00,510.95,511.37,509.78,509.97,20517.0,501.4459,501.8581,500.2977,500.4841,20517.0
2024-04-17 12:20:00,510.04,510.38,509.12,509.49,24875.0,500.5528,500.8865,499.6499,500.013,24875.0
2024-04-17 12:30:00,509.44,509.6,508.84,509.6,3455.0,499.964,500.121,499.3751,500.121,3455.0
2024-04-17 12:40:00,509.88,510.01,509.11,509.63,3928.0,500.3958,500.5234,499.6401,500.1504,3928.0
2024-04-17 12:50:00,509.14,509.4,508.47,509.09,3791.0,499.6696,499.9247,499.012,499.6205,3791.0
2024-04-17 13:00:00,509.14,509.74,509.01,509.15,4889.0,499.6696,500.2584,499.542,499.6794,4889.0
2024-04-17 13:10:00,509.16,510.64,509.16,510.4,8214.0,499.6892,501.1417,499.6892,500.9061,8214.0
2024-04-17 13:20:00,510.54,510.58,509.75,510.37,6413.0,501.0435,501.0828,500.2682,500.8767,6413.0
2024-04-17 13:30:00,510.41,510.59,509.96,510.25,9027.0,500.9159,501.0926,500.4743,500.7589,9027.0
2024-04-17 13:40:00,510.53,510.53,509.97,510.33,4711.0,501.0337,501.0337,500.4841,500.8374,4711.0
2024-04-17 13:50:00,510.33,510.74,510.03,510.15,21180.0,500.8374,501.2398,500.543,500.6608,21180.0
2024-04-17 14:00:00,510.14,510.66,510.02,510.02,6362.0,500.651,501.1613,500.5332,500.5332,6362.0
2024-04-17 14:10:00,510.13,511.11,510.1,510.93,7118.0,500.6411,501.6029,500.6117,501.4263,7118.0
2024-04-17 14:20:00,510.84,510.84,510.11,510.19,5841.0,501.3379,501.3379,500.6215,500.7,5841.0
2024-04-17 14:30:00,510.07,510.81,509.9,509.95,11546.0,500.5823,501.3085,500.4154,500.4645,11546.0
2024-04-17 14:40:00,510.11,511.82,510.04,511.07,15206.0,500.6215,502.2997,500.5528,501.5637,15206.0
2024-04-17 14:50:00,511.22,511.43,509.57,509.95,18095.0,501.7109,501.917,500.0916,500.4645,18095.0
2024-04-17 15:00:00,509.99,510.65,509.5,509.63,19007.0,500.5037,501.1515,500.0229,500.1504,19007.0
2024-04-17 15:10:00,509.36,509.94,508.84,509.77,17696.0,499.8855,500.4547,499.3751,500.2878,17696.0
2024-04-17 15:20:00,509.69,510.35,509.47,509.81,20547.0,500.2093,500.857,499.9934,500.3271,20547.0
2024-04-17 15:30:00,509.85,510.2,509.62,509.75,12425.0,500.3663,500.7098,500.1406,500.2682,12425.0
2024-04-17 15:40:00,509.8,510.5,509.52,510.24,23266.0,500.3173,501.0043,500.0425,500.7491,23266.0
2024-04-17 15:50:00,510.19,510.93,508.95,508.97,102580.0,500.7,501.4263,499.4831,499.5027,102580.0
2024-04-18 09:30:00,520.58,533.56,520.58,531.47,181335.0,510.8968,523.6353,510.8968,521.5842,181335.0
2024-04-18 09:40:00,531.5,531.67,528.14,529.83,39979.0,521.6136,521.7805,518.3161,519.9747,39979.0
2024-04-18 09:50:00,529.83,532.18,529.19,531.86,47140.0,519.9747,522.281,519.3466,521.9669,47140.0
2024-04-18 10:00:00,531.86,537.66,531.66,536.02,39049.0,521.9669,527.6591,521.7707,526.0496,39049.0
2024-04-18 10:10:00,536.01,536.01,532.37,532.37,22227.0,526.0398,526.0398,522.4675,522.4675,22227.0
2024-04-18 10:20:00,532.8,537.44,531.26,535.93,83097.0,522.8895,527.4432,521.3781,525.9612,83097.0
2024-04-18 10:30:00,535.92,538.32,534.58,538.32,21387.0,525.9514,528.3068,524.6363,528.3068,21387.0
2024-04-18 10:40:00,537.89,539.11,536.66,537.91,65063.0,527.8848,529.0821,526.6777,527.9044,65063.0
2024-04-18 10:50:00,537.44,537.59,536.22,536.46,31128.0,527.4432,527.5904,526.2458,526.4814,31128.0
2024-04-18 11:00:00,536.63,536.7,530.47,530.47,30706.0,526.6482,526.7169,520.6028,520.6028,30706.0
2024-04-18 11:10:00,530.4,532.64,530.4,531.86,20573.0,520.5341,522.7324,520.5341,521.9669,20573.0
2024-04-18 11:20:00,531.88,531.89,529.53,529.72,26511.0,521.9866,521.9964,519.6803,519.8667,26511.0
2024-04-18 11:30:00,529.55,530.17,527.88,528.85,14960.0,519.6999,520.3084,518.061,519.0129,14960.0
2024-04-18 11:40:00,528.75,529.93,528.75,529.55,15857.0,518.9148,520.0728,518.9148,519.6999,15857.0
2024-04-18 11:50:00,529.42,529.7,528.0,528.5,14618.0,519.5723,519.8471,518.1787,518.6694,14618.0
2024-04-18 12:00:00,528.64,529.38,527.35,527.83,12999.0,518.8068,519.5331,517.5408,518.0119,12999.0
2024-04-18 12:10:00,527.81,528.28,527.07,528.24,9562.0,517.9923,518.4535,517.266,518.4143,9562.0
2024-04-18 12:20:00,528.4,528.94,528.24,528.87,5887.0,518.5713,519.1013,518.4143,519.0326,5887.0
2024-04-18 12:30:00,529.06,529.29,528.28,528.5,5186.0,519.219,519.4447,518.4535,518.6694,5186.0
2024-04-18 12:40:00,528.5,528.53,527.01,527.38,9156.0,518.6694,518.6989,517.2072,517.5703,9156.0
2024-04-18 12:50:00,527.39,529.31,527.39,529.19,9548.0,517.5801,519.4644,517.5801,519.3466,9548.0
2024-04-18 13:00:00,529.33,529.89,529.12,529.7,7904.0,519.484,520.0336,519.2779,519.8471,7904.0
2024-04-18 13:10:00,529.99,530.11,529.3,529.83,10639.0,520.1317,520.2495,519.4546,519.9747,10639.0
2024-04-18 13:20:00,529.84,530.26,529.01,529.95,13467.0,519.9845,520.3967,519.17,520.0925,13467.0
2024-04-18 13:30:00,529.95,530.07,528.9,529.95,7778.0,520.0925,520.2102,519.062,520.0925,7778.0
2024-04-18 13:40:00,530.11,532.36,530.01,532.36,8526.0,520.2495,522.4576,520.1514,522.4576,8526.0
2024-04-18 13:50:00,532.14,533.0,531.4,531.79,18462.0,522.2417,523.0857,521.5155,521.8982,18462.0
2024-04-18 14:00:00,531.79,531.91,529.5,529.73,15622.0,521.8982,522.016,519.6508,519.8766,15622.0
2024-04-18 14:10:00,529.93,531.27,529.21,530.04,17984.0,520.0728,521.3879,519.3662,520.1808,17984.0
2024-04-18 14:20:00,529.84,530.89,529.41,530.09,15398.0,519.9845,521.015,519.5625,520.2299,15398.0
2024-04-18 14:30:00,530.06,530.06,529.01,529.64,8880.0,520.2004,520.2004,519.17,519.7882,8880.0
2024-04-18 14:40:00,529.64,530.87,529.64,530.76,12153.0,519.7882,520.9954,519.7882,520.8874,12153.0
2024-04-18 14:50:00,530.77,530.81,528.4,530.13,19285.0,520.8972,520.9365,518.5713,520.2691,19285.0
2024-04-18 15:00:00,530.04,530.59,529.69,530.14,19316.0,520.1808,520.7206,519.8373,520.2789,19316.0
2024-04-18 15:10:00,530.19,531.25,529.88,529.94,19659.0,520.328,521.3683,520.0238,520.0827,19659.0
2024-04-18 15:20:00,529.89,529.9,529.2,529.71,30049.0,520.0336,520.0434,519.3564,519.8569,30049.0
2024-04-18 15:30:00,529.7,530.59,528.94,528.94,27695.0,519.8471,520.7206,519.1013,519.1013,27695.0
2024-04-18 15:40:00,529.06,529.15,526.73,527.07,67961.0,519.219,519.3074,516.9324,517.266,67961.0
2024-04-18 15:50:00,527.16,528.68,524.43,525.58,172054.0,517.3544,518.8461,514.6751,515.8038,172054.0
2024-04-19 09:30:00,532.69,533.25,527.31,527.31,82666.0,522.7815,523.3311,517.5016,517.5016,82666.0
2024-04-19 09:40:00,527.25,529.36,525.9,529.32,13946.0,517.4427,519.5134,516.1178,519.4742,13946.0
2024-04-19 09:50:00,529.36,531.44,528.67,530.55,10908.0,519.5134,521.5548,518.8363,520.6813,10908.0
2024-04-19 10:00:00,530.72,531.62,529.96,531.36,15081.0,520.8481,521.7314,520.1023,521.4762,15081.0
2024-04-19 10:10:00,531.35,531.61,528.78,529.12,11355.0,521.4664,521.7216,518.9442,519.2779,11355.0
2024-04-19 10:20:00,529.09,531.08,528.53,531.08,10232.0,519.2485,521.2015,518.6989,521.2015,10232.0
2024-04-19 10:30:00,531.05,531.86,530.44,531.57,11885.0,521.172,521.9669,520.5734,521.6823,11885.0
2024-04-19 10:40:00,531.59,533.55,531.59,532.94,30114.0,521.702,523.6255,521.702,523.0269,30114.0
2024-04-19 10:50:00,532.93,533.51,532.03,532.05,16185.0,523.017,523.5863,522.1338,522.1534,16185.0
2024-04-19 11:00:00,531.84,533.53,531.76,533.53,14385.0,521.9473,523.6059,521.8688,523.6059,14385.0
2024-04-19 11:10:00,533.53,533.68,532.78,533.37,10809.0,523.6059,523.7531,522.8698,523.4489,10809.0
2024-04-19 11:20:00,533.74,535.0,533.42,534.24,12445.0,523.812,525.0485,523.4979,524.3027,12445.0
2024-04-19 11:30:00,534.09,534.17,533.39,534.07,8820.0,524.1555,524.234,523.4685,524.1358,8820.0
2024-04-19 11:40:00,534.27,534.59,533.44,534.59,9565.0,524.3321,524.6462,523.5176,524.6462,9565.0
2024-04-19 11:50:00,534.67,535.0,533.86,534.31,22145.0,524.7247,525.0485,523.9297,524.3714,22145.0
2024-04-19 12:00:00,534.14,535.23,534.13,535.1,19972.0,524.2045,525.2743,524.1947,525.1467,19972.0
2024-04-19 12:10:00,535.06,535.07,533.65,534.16,11925.0,525.1074,525.1172,523.7236,524.2242,11925.0
2024-04-19 12:20:00,534.32,535.62,534.32,534.99,10262.0,524.3812,525.657,524.3812,525.0387,10262.0
2024-04-19 12:30:00,534.94,534.96,534.02,534.44,13356.0,524.9897,525.0093,524.0868,524.499,13356.0
2024-04-19 12:40:00,534.25,535.44,534.18,535.19,11194.0,524.3125,525.4804,524.2438,525.235,11194.0
2024-04-19 12:50:00,535.19,536.05,534.71,535.01,8914.0,525.235,526.079,524.7639,525.0584,8914.0
2024-04-19 13:00:00,535.04,535.38,534.73,534.82,6311.0,525.0878,525.4215,524.7836,524.8719,6311.0
2024-04-19 13:10:00,534.98,534.98,533.82,534.62,6207.0,525.0289,525.0289,523.8905,524.6756,6207.0
2024-04-19 13:20:00,534.56,534.87,534.18,534.18,8900.0,524.6167,524.921,524.2438,524.2438,8900.0
2024-04-19 13:30:00,534.18,534.88,534.1,534.53,9059.0,524.2438,524.9308,524.1653,524.5873,9059.0
2024-04-19 13:40:00,534.52,534.67,534.1,534.23,3891.0,524.5775,524.7247,524.1653,524.2929,3891.0
2024-04-19 13:50:00,534.53,534.57,533.49,533.85,9651.0,524.5873,524.6265,523.5666,523.9199,9651.0
2024-04-19 14:00:00,533.72,533.73,532.97,533.35,12139.0,523.7923,523.8022,523.0563,523.4292,12139.0
2024-04-19 14:10:00,533.47,533.65,532.28,532.75,6825.0,523.547,523.7236,522.3791,522.8404,6825.0
2024-04-19 14:20:00,532.76,532.97,532.3,532.46,10306.0,522.8502,523.0563,522.3988,522.5558,10306.0
2024-04-19 14:30:00,532.52,532.84,532.0,532.15,9101.0,522.6147,522.9287,522.1043,522.2515,9101.0
2024-04-19 14:40:00,532.04,532.8,531.48,532.8,10545.0,522.1436,522.8895,521.594,522.8895,10545.0
2024-04-19 14:50:00,532.8,533.0,532.19,532.73,9113.0,522.8895,523.0857,522.2908,522.8208,9113.0
2024-04-19 15:00:00,532.68,533.75,532.58,532.84,22455.0,522.7717,523.8218,522.6736,522.9287,22455.0
2024-04-19 15:10:00,532.66,533.32,532.41,533.09,14102.0,522.7521,523.3998,522.5067,523.1741,14102.0
2024-04-19 15:20:00,533.17,533.84,533.09,533.68,19814.0,523.2526,523.9101,523.1741,523.7531,19814.0
2024-04-19 15:30:00,533.68,534.05,532.09,532.8,23212.0,523.7531,524.1162,522.1927,522.8895,23212.0
2024-04-19 15:40:00,532.56,532.56,531.43,532.34,24387.0,522.6539,522.6539,521.5449,522.438,24387.0
2024-04-19 15:50:00,532.26,532.93,530.9,531.42,153421.0,522.3595,523.017,521.0248,521.5351,153421.0
2024-04-22 09:30:00,530.11,532.56,530.11,530.91,39852.0,520.2495,522.6539,520.2495,521.0346,39852.0
2024-04-22 09:40:00,530.05,530.05,527.45,528.04,22937.0,520.1906,520.1906,517.639,518.218,22937.0
2024-04-22 09:50:00,528.57,530.99,528.57,530.01,9735.0,518.7381,521.1131,518.7381,520.1514,9735.0
2024-04-22 10:00:00,529.81,531.0,529.64,531.0,6654.0,519.9551,521.1229,519.7882,521.1229,6654.0
2024-04-22 10:10:00,530.82,532.93,530.63,532.84,38369.0,520.9463,523.017,520.7598,522.9287,38369.0
2024-04-22 10:20:00,533.24,535.54,533.23,534.74,9429.0,523.3213,525.5785,523.3115,524.7934,9429.0
2024-04-22 10:30:00,534.4,535.75,533.69,535.75,9248.0,524.4597,525.7846,523.7629,525.7846,9248.0
2024-04-22 10:40:00,535.59,536.91,534.61,535.15,25141.0,525.6276,526.923,524.6658,525.1957,25141.0
2024-04-22 10:50:00,535.18,535.71,533.28,534.48,17685.0,525.2252,525.7453,523.3605,524.5382,17685.0
2024-04-22 11:00:00,534.42,534.79,533.93,533.93,4633.0,524.4793,524.8424,523.9984,523.9984,4633.0
2024-04-22 11:10:00,533.78,533.87,531.85,533.04,8352.0,523.8512,523.9396,521.9571,523.125,8352.0
2024-04-22 11:20:00,533.04,533.41,532.52,533.12,5467.0,523.125,523.4881,522.6147,523.2035,5467.0
2024-04-22 11:30:00,532.94,532.94,531.41,532.79,10328.0,523.0269,523.0269,521.5253,522.8796,10328.0
2024-04-22 11:40:00,533.04,533.11,531.97,533.06,5731.0,523.125,523.1937,522.0749,523.1446,5731.0
2024-04-22 11:50:00,533.01,534.16,532.73,533.98,7678.0,523.0956,524.2242,522.8208,524.0475,7678.0
2024-04-22 12:00:00,533.86,533.97,533.09,533.54,13281.0,523.9297,524.0377,523.1741,523.6157,13281.0
2024-04-22 12:10:00,533.72,533.85,533.41,533.81,5344.0,523.7923,523.9199,523.4881,523.8807,5344.0
2024-04-22 12:20:00,533.52,533.64,533.22,533.64,4460.0,523.5961,523.7138,523.3016,523.7138,4460.0
2024-04-22 12:30:00,533.69,533.69,532.94,533.17,4912.0,523.7629,523.7629,523.0269,523.2526,4912.0
2024-04-22 12:40:00,533.49,534.0,533.45,533.86,8854.0,523.5666,524.0671,523.5274,523.9297,8854.0
2024-04-22 12:50:00,533.96,534.33,533.03,534.33,5471.0,524.0279,524.391,523.1152,524.391,5471.0
2024-04-22 13:00:00,534.44,534.69,533.5,533.5,5603.0,524.499,524.7443,523.5764,523.5764,5603.0
2024-04-22 13:10:00,533.4,533.96,533.12,533.19,6008.0,523.4783,524.0279,523.2035,523.2722,6008.0
2024-04-22 13:20:00,533.39,534.43,533.33,534.43,3266.0,523.4685,524.4891,523.4096,524.4891,3266.0
2024-04-22 13:30:00,534.34,534.48,533.88,534.15,8314.0,524.4008,524.5382,523.9494,524.2143,8314.0
2024-04-22 13:40:00,534.32,534.69,534.18,534.44,6052.0,524.3812,524.7443,524.2438,524.499,6052.0
2024-04-22 13:50:00,534.74,535.8,534.56,535.2,7137.0,524.7934,525.8337,524.6167,525.2448,7137.0
2024-04-22 14:00:00,535.6,535.6,534.84,534.95,5485.0,525.6374,525.6374,524.8915,524.9995,5485.0
2024-04-22 14:10:00,535.15,535.46,534.63,535.39,6719.0,525.1957,525.5,524.6854,525.4313,6719.0
2024-04-22 14:20:00,535.5,536.5,535.35,536.47,17033.0,525.5392,526.5206,525.392,526.4912,17033.0
2024-04-22 14:30:00,536.29,536.66,535.81,535.91,16163.0,526.3145,526.6777,525.8435,525.9416,16163.0
2024-04-22 14:40:00,535.84,536.14,535.35,536.12,10126.0,525.8729,526.1673,525.392,526.1477,10126.0
2024-04-22 14:50:00,536.13,536.32,535.01,535.5,15092.0,526.1575,526.344,525.0584,525.5392,15092.0
2024-04-22 15:00:00,535.55,535.78,534.23,534.97,20644.0,525.5883,525.814,524.2929,525.0191,20644.0
2024-04-22 15:10:00,534.96,535.47,534.63,535.47,14699.0,525.0093,525.5098,524.6854,525.5098,14699.0
2024-04-22 15:20:00,535.42,535.59,534.62,535.07,26862.0,525.4607,525.6276,524.6756,525.1172,26862.0
2024-04-22 15:30:00,534.83,535.06,533.04,533.18,22156.0,524.8817,525.1074,523.125,523.2624,22156.0
2024-04-22 15:40:00,533.2,533.59,532.88,533.53,20386.0,523.282,523.6648,522.968,523.6059,20386.0
2024-04-22 15:50:00,533.65,533.73,531.89,532.23,125151.0,523.7236,523.8022,521.9964,522.3301,125151.0
2024-04-23 09:30:00,534.55,535.87,530.19,534.89,21674.0,524.6069,525.9024,520.328,524.9406,21674.0
2024-04-23 09:40:00,534.3,535.72,533.65,535.17,7221.0,524.3616,525.7551,523.7236,525.2154,7221.0
2024-04-23 09:50:00,535.46,536.68,535.2,536.68,7773.0,525.5,526.6973,525.2448,526.6973,7773.0
2024-04-23 10:00:00,536.75,537.86,536.68,536.99,7703.0,526.766,527.8553,526.6973,527.0015,7703.0
2024-04-23 10:10:00,536.99,537.11,535.2,535.6,9453.0,527.0015,527.1193,525.2448,525.6374,9453.0
2024-04-23 10:20:00,535.58,536.42,534.88,536.38,6669.0,525.6177,526.4421,524.9308,526.4029,6669.0
2024-04-23 10:30:00,536.62,537.81,536.61,537.55,6955.0,526.6384,527.8063,526.6286,527.5511,6955.0
2024-04-23 10:40:00,537.81,538.27,536.85,537.73,5054.0,527.8063,528.2577,526.8641,527.7278,5054.0
2024-04-23 10:50:00,538.13,538.65,537.5,538.0,18132.0,528.1203,528.6306,527.502,527.9927,18132.0
2024-04-23 11:00:00,537.95,538.1,536.54,536.56,3983.0,527.9437,528.0909,526.5599,526.5795,3983.0
2024-04-23 11:10:00,536.42,537.96,536.42,537.67,6529.0,526.4421,527.9535,526.4421,527.6689,6529.0
2024-04-23 11:20:00,537.4,537.46,536.97,537.18,4490.0,527.4039,527.4628,526.9819,527.188,4490.0
2024-04-23 11:30:00,537.01,537.16,536.28,537.04,7375.0,527.0211,527.1684,526.3047,527.0506,7375.0
2024-04-23 11:40:00,537.18,537.18,536.53,536.81,4189.0,527.188,527.188,526.5501,526.8249,4189.0
2024-04-23 11:50:00,536.91,537.38,536.57,537.11,8440.0,526.923,527.3843,526.5893,527.1193,8440.0
2024-04-23 12:00:00,536.99,537.54,536.3,537.44,4076.0,527.0015,527.5413,526.3244,527.4432,4076.0
2024-04-23 12:10:00,537.44,538.13,537.39,537.9,3744.0,527.4432,528.1203,527.3941,527.8946,3744.0
2024-04-23 12:20:00,537.8,538.03,537.33,537.66,2202.0,527.7965,528.0222,527.3352,527.6591,2202.0
2024-04-23 12:30:00,537.58,537.68,537.43,537.49,2484.0,527.5805,527.6787,527.4333,527.4922,2484.0
2024-04-23 12:40:00,537.84,537.99,537.52,537.52,1640.0,527.8357,527.9829,527.5217,527.5217,1640.0
2024-04-23 12:50:00,537.49,537.61,537.0,537.2,3673.0,527.4922,527.61,527.0113,527.2076,3673.0
2024-04-23 13:00:00,537.0,537.59,536.94,537.51,3376.0,527.0113,527.5904,526.9525,527.5118,3376.0
2024-04-23 13:10:00,537.36,537.38,536.75,536.82,2194.0,527.3646,527.3843,526.766,526.8347,2194.0
2024-04-23 13:20:00,536.78,536.8,536.46,536.52,2831.0,526.7954,526.8151,526.4814,526.5403,2831.0
2024-04-23 13:30:00,536.39,536.62,536.28,536.52,3224.0,526.4127,526.6384,526.3047,526.5403,3224.0
2024-04-23 13:40:00,536.53,536.76,536.28,536.38,4605.0,526.5501,526.7758,526.3047,526.4029,4605.0
2024-04-23 13:50:00,536.3,536.6,535.28,535.59,13149.0,526.3244,526.6188,525.3233,525.6276,13149.0
2024-04-23 14:00:00,535.65,536.23,535.65,535.7,4036.0,525.6864,526.2557,525.6864,525.7355,4036.0
2024-04-23 14:10:00,535.82,535.9,535.27,535.29,2641.0,525.8533,525.9318,525.3135,525.3331,2641.0
2024-04-23 14:20:00,535.53,535.65,534.67,534.67,2452.0,525.5687,525.6864,524.7247,524.7247,2452.0
2024-04-23 14:30:00,534.79,535.42,534.48,535.26,4475.0,524.8424,525.4607,524.5382,525.3037,4475.0
2024-04-23 14:40:00,535.4,535.87,535.24,535.25,4300.0,525.4411,525.9024,525.2841,525.2939,4300.0
2024-04-23 14:50:00,535.26,535.53,534.78,535.53,3411.0,525.3037,525.5687,524.8326,525.5687,3411.0
2024-04-23 15:00:00,535.54,535.54,534.57,534.57,3385.0,525.5785,525.5785,524.6265,524.6265,3385.0
2024-04-23 15:10:00,534.58,534.68,534.23,534.64,6510.0,524.6363,524.7345,524.2929,524.6952,6510.0
2024-04-23 15:20:00,534.7,534.74,533.73,533.92,15311.0,524.7541,524.7934,523.8022,523.9886,15311.0
2024-04-23 15:30:00,533.82,534.02,533.47,533.48,10022.0,523.8905,524.0868,523.547,523.5568,10022.0
2024-04-23 15:40:00,533.4,533.83,533.19,533.48,11998.0,523.4783,523.9003,523.2722,523.5568,11998.0
2024-04-23 15:50:00,533.6,534.07,532.02,533.16,59270.0,523.6746,524.1358,522.124,523.2428,59270.0
2024-04-24 09:30:00,532.0,532.0,527.05,529.72,22851.0,522.1043,522.1043,517.2464,519.8667,22851.0
2024-04-24 09:40:00,529.81,533.8,529.79,530.19,24799.0,519.9551,523.8709,519.9354,520.328,24799.0
2024-04-24 09:50:00,530.21,531.73,529.84,531.12,6106.0,520.3476,521.8394,519.9845,521.2407,6106.0
2024-04-24 10:00:00,531.16,532.53,530.64,531.91,4694.0,521.28,522.6245,520.7696,522.016,4694.0
2024-04-24 10:10:00,531.95,532.04,530.66,530.85,3224.0,522.0553,522.1436,520.7893,520.9757,3224.0
2024-04-24 10:20:00,530.75,531.18,530.38,530.38,2002.0,520.8776,521.2996,520.5145,520.5145,2002.0
2024-04-24 10:30:00,530.45,531.3,530.2,530.84,4890.0,520.5832,521.4174,520.3378,520.9659,4890.0
2024-04-24 10:40:00,530.87,530.87,529.35,529.51,4855.0,520.9954,520.9954,519.5036,519.6607,4855.0
2024-04-24 10:50:00,529.56,529.76,528.82,528.82,3453.0,519.7097,519.906,518.9835,518.9835,3453.0
2024-04-24 11:00:00,528.95,529.42,528.87,529.1,4839.0,519.1111,519.5723,519.0326,519.2583,4839.0
2024-04-24 11:10:00,529.33,529.68,528.89,529.25,3418.0,519.484,519.8275,519.0522,519.4055,3418.0
2024-04-24 11:20:00,529.46,530.64,529.46,530.64,4647.0,519.6116,520.7696,519.6116,520.7696,4647.0
2024-04-24 11:30:00,530.6,531.14,530.38,530.84,2058.0,520.7304,521.2603,520.5145,520.9659,2058.0
2024-04-24 11:40:00,530.9,531.42,530.3,530.3,5673.0,521.0248,521.5351,520.436,520.436,5673.0
2024-04-24 11:50:00,530.33,530.33,529.93,529.93,3457.0,520.4654,520.4654,520.0728,520.0728,3457.0
2024-04-24 12:00:00,530.24,530.42,530.2,530.22,1630.0,520.3771,520.5537,520.3378,520.3574,1630.0
2024-04-24 12:10:00,530.38,530.87,530.36,530.87,3377.0,520.5145,520.9954,520.4948,520.9954,3377.0
2024-04-24 12:20:00,530.67,530.67,530.12,530.29,2846.0,520.7991,520.7991,520.2593,520.4261,2846.0
2024-04-24 12:30:00,530.26,530.26,529.31,530.0,10498.0,520.3967,520.3967,519.4644,520.1415,10498.0
2024-04-24 12:40:00,530.0,530.07,529.88,530.02,8802.0,520.1415,520.2102,520.0238,520.1612,8802.0
2024-04-24 12:50:00,530.0,531.38,529.96,531.25,15877.0,520.1415,521.4959,520.1023,521.3683,15877.0
2024-04-24 13:00:00,531.08,532.0,531.0,531.18,10316.0,521.2015,522.1043,521.1229,521.2996,10316.0
2024-04-24 13:10:00,531.32,531.86,531.19,531.86,1745.0,521.437,521.9669,521.3094,521.9669,1745.0
2024-04-24 13:20:00,531.94,531.94,531.44,531.86,3580.0,522.0455,522.0455,521.5548,521.9669,3580.0
2024-04-24 13:30:00,532.07,532.53,531.87,532.53,2361.0,522.173,522.6245,521.9768,522.6245,2361.0
2024-04-24 13:40:00,532.53,532.99,532.4,532.99,3530.0,522.6245,523.0759,522.4969,523.0759,3530.0
2024-04-24 13:50:00,532.94,533.33,532.38,533.33,6778.0,523.0269,523.4096,522.4773,523.4096,6778.0
2024-04-24 14:00:00,533.09,533.12,532.3,532.7,3879.0,523.1741,523.2035,522.3988,522.7913,3879.0
2024-04-24 14:10:00,532.52,533.0,532.06,532.56,4406.0,522.6147,523.0857,522.1632,522.6539,4406.0
2024-04-24 14:20:00,532.55,532.82,532.36,532.36,2739.0,522.6441,522.9091,522.4576,522.4576,2739.0
2024-04-24 14:30:00,532.22,532.5,531.94,532.32,3274.0,522.3202,522.595,522.0455,522.4184,3274.0
2024-04-24 14:40:00,532.33,532.92,532.32,532.76,2224.0,522.4282,523.0072,522.4184,522.8502,2224.0
2024-04-24 14:50:00,532.69,533.0,532.47,532.74,4835.0,522.7815,523.0857,522.5656,522.8306,4835.0
2024-04-24 15:00:00,532.74,532.76,532.2,532.35,8192.0,522.8306,522.8502,522.3006,522.4478,8192.0
2024-04-24 15:10:00,532.49,533.01,532.31,532.88,9490.0,522.5852,523.0956,522.4086,522.968,9490.0
2024-04-24 15:20:00,532.79,534.42,532.67,533.76,24234.0,522.8796,524.4793,522.7619,523.8316,24234.0
2024-04-24 15:30:00,533.67,533.99,533.37,533.82,14366.0,523.7433,524.0573,523.4489,523.8905,14366.0
2024-04-24 15:40:00,533.82,533.99,533.25,533.73,14158.0,523.8905,524.0573,523.3311,523.8022,14158.0
2024-04-24 15:50:00,533.48,534.95,532.86,534.22,107310.0,523.5568,524.9995,522.9483,524.283,107310.0
2024-04-25 09:30:00,534.96,537.5,534.96,536.97,30322.0,525.0093,527.502,525.0093,526.9819,30322.0
2024-04-25 09:40:00,536.26,537.06,535.17,536.27,7643.0,526.2851,527.0702,525.2154,526.2949,7643.0
2024-04-25 09:50:00,536.19,536.96,535.59,536.22,7670.0,526.2164,526.9721,525.6276,526.2458,7670.0
2024-04-25 10:00:00,536.59,537.55,535.99,536.12,10366.0,526.609,527.5511,526.0201,526.1477,10366.0
2024-04-25 10:10:00,536.06,536.82,535.55,536.0,12829.0,526.0888,526.8347,525.5883,526.0299,12829.0
2024-04-25 10:20:00,536.08,537.0,535.8,536.94,5778.0,526.1084,527.0113,525.8337,526.9525,5778.0
2024-04-25 10:30:00,536.81,537.75,536.45,537.57,18907.0,526.8249,527.7474,526.4716,527.5707,18907.0
2024-04-25 10:40:00,537.74,537.74,536.27,536.48,10337.0,527.7376,527.7376,526.2949,526.501,10337.0
2024-04-25 10:50:00,536.77,537.62,536.28,537.28,5124.0,526.7856,527.6198,526.3047,527.2861,5124.0
2024-04-25 11:00:00,537.22,538.07,537.19,538.07,5317.0,527.2272,528.0614,527.1978,528.0614,5317.0
2024-04-25 11:10:00,537.95,539.7,537.93,539.7,4131.0,527.9437,529.6611,527.924,529.6611,4131.0
2024-04-25 11:20:00,539.68,540.57,539.35,540.24,14084.0,529.6415,530.5149,529.3176,530.1911,14084.0
2024-04-25 11:30:00,540.31,540.43,539.16,539.72,8376.0,530.2598,530.3775,529.1312,529.6807,8376.0
2024-04-25 11:40:00,539.76,541.1,539.66,540.76,17466.0,529.72,531.0351,529.6219,530.7014,17466.0
2024-04-25 11:50:00,540.62,541.58,540.6,541.42,6243.0,530.564,531.5061,530.5444,531.3491,6243.0
2024-04-25 12:00:00,541.23,541.43,539.84,541.18,27432.0,531.1627,531.3589,529.7985,531.1136,27432.0
2024-04-25 12:10:00,540.66,541.52,540.66,541.07,16738.0,530.6033,531.4473,530.6033,531.0056,16738.0
2024-04-25 12:20:00,541.06,542.07,541.0,541.93,10917.0,530.9958,531.987,530.9369,531.8496,10917.0
2024-04-25 12:30:00,541.88,541.88,541.11,541.32,7228.0,531.8006,531.8006,531.0449,531.251,7228.0
2024-04-25 12:40:00,541.14,541.6,540.85,541.37,8143.0,531.0743,531.5258,530.7897,531.3,8143.0
2024-04-25 12:50:00,541.35,541.57,540.8,540.84,5456.0,531.2804,531.4963,530.7407,530.7799,5456.0
2024-04-25 13:00:00,540.58,540.58,539.53,539.53,2453.0,530.5247,530.5247,529.4943,529.4943,2453.0
2024-04-25 13:10:00,539.85,539.95,539.18,539.26,4283.0,529.8083,529.9065,529.1508,529.2293,4283.0
2024-04-25 13:20:00,539.26,540.01,539.06,540.01,3096.0,529.2293,529.9653,529.033,529.9653,3096.0
2024-04-25 13:30:00,539.92,540.43,539.48,540.38,8116.0,529.877,530.3775,529.4452,530.3285,8116.0
2024-04-25 13:40:00,540.45,541.01,540.22,540.93,2821.0,530.3972,530.9467,530.1714,530.8682,2821.0
2024-04-25 13:50:00,541.01,541.01,540.17,540.32,7207.0,530.9467,530.9467,530.1224,530.2696,7207.0
2024-04-25 14:00:00,540.32,540.32,539.04,539.04,5980.0,530.2696,530.2696,529.0134,529.0134,5980.0
2024-04-25 14:10:00,539.18,539.18,537.94,537.95,7709.0,529.1508,529.1508,527.9339,527.9437,7709.0
2024-04-25 14:20:00,537.93,538.57,537.66,537.88,10671.0,527.924,528.5521,527.6591,527.875,10671.0
2024-04-25 14:30:00,537.57,537.78,536.72,536.88,9435.0,527.5707,527.7768,526.7365,526.8936,9435.0
2024-04-25 14:40:00,536.88,537.57,536.81,537.15,9730.0,526.8936,527.5707,526.8249,527.1585,9730.0
2024-04-25 14:50:00,537.21,537.6,537.01,537.59,9795.0,527.2174,527.6002,527.0211,527.5904,9795.0
2024-04-25 15:00:00,537.61,538.37,537.59,538.31,11527.0,527.61,528.3559,527.5904,528.297,11527.0
2024-04-25 15:10:00,538.0,539.18,537.99,538.86,10766.0,527.9927,529.1508,527.9829,528.8367,10766.0
2024-04-25 15:20:00,538.82,539.47,538.51,538.9,10373.0,528.7975,529.4354,528.4932,528.876,10373.0
2024-04-25 15:30:00,538.8,538.8,538.22,538.38,13388.0,528.7779,528.7779,528.2086,528.3657,13388.0
2024-04-25 15:40:00,538.44,539.04,537.82,539.02,17558.0,528.4246,529.0134,527.8161,528.9938,17558.0
2024-04-25 15:50:00,538.93,539.98,538.8,539.81,76683.0,528.9054,529.9359,528.7779,529.7691,76683.0
2024-04-26 09:30:00,536.42,539.12,533.03,533.5,17988.0,526.4421,529.0919,523.1152,523.5764,17988.0
2024-04-26 09:40:00,534.01,534.99,530.72,531.46,30619.0,524.077,525.0387,520.8481,521.5744,30619.0
2024-04-26 09:50:00,530.58,532.13,529.98,530.25,10934.0,520.7108,522.2319,520.1219,520.3869,10934.0
2024-04-26 10:00:00,531.0,535.88,530.48,534.76,13637.0,521.1229,525.9122,520.6126,524.813,13637.0
2024-04-26 10:10:00,534.76,534.76,533.21,533.89,6349.0,524.813,524.813,523.2918,523.9592,6349.0
2024-04-26 10:20:00,533.55,534.05,533.31,533.69,4416.0,523.6255,524.1162,523.39,523.7629,4416.0
2024-04-26 10:30:00,533.69,534.26,533.57,534.26,3928.0,523.7629,524.3223,523.6451,524.3223,3928.0
2024-04-26 10:40:00,534.23,534.23,533.53,533.79,3696.0,524.2929,524.2929,523.6059,523.861,3696.0
2024-04-26 10:50:00,533.55,534.58,533.55,534.16,4543.0,523.6255,524.6363,523.6255,524.2242,4543.0
2024-04-26 11:00:00,534.45,534.93,534.03,534.47,5165.0,524.5088,524.9798,524.0966,524.5284,5165.0
2024-04-26 11:10:00,534.82,535.06,534.43,534.54,2800.0,524.8719,525.1074,524.4891,524.5971,2800.0
2024-04-26 11:20:00,534.3,534.94,534.3,534.59,9903.0,524.3616,524.9897,524.3616,524.6462,9903.0
2024-04-26 11:30:00,534.66,535.73,534.66,535.73,4484.0,524.7149,525.765,524.7149,525.765,4484.0
2024-04-26 11:40:00,535.81,536.31,535.6,535.75,5087.0,525.8435,526.3342,525.6374,525.7846,5087.0
2024-04-26 11:50:00,535.53,536.29,535.44,536.12,2832.0,525.5687,526.3145,525.4804,526.1477,2832.0
2024-04-26 12:00:00,536.25,536.38,535.58,536.38,5183.0,526.2753,526.4029,525.6177,526.4029,5183.0
2024-04-26 12:10:00,536.39,537.0,536.34,536.95,5202.0,526.4127,527.0113,526.3636,526.9623,5202.0
2024-04-26 12:20:00,537.02,537.43,536.91,536.92,2092.0,527.031,527.4333,526.923,526.9328,2092.0
2024-04-26 12:30:00,536.9,537.39,536.82,537.09,5807.0,526.9132,527.3941,526.8347,527.0997,5807.0
2024-04-26 12:40:00,537.28,537.85,537.21,537.85,2124.0,527.2861,527.8455,527.2174,527.8455,2124.0
2024-04-26 12:50:00,537.86,538.07,537.63,537.72,1671.0,527.8553,528.0614,527.6296,527.7179,1671.0
2024-04-26 13:00:00,537.99,538.18,537.77,537.97,1567.0,527.9829,528.1694,527.767,527.9633,1567.0
2024-04-26 13:10:00,537.97,538.15,537.92,538.13,2715.0,527.9633,528.1399,527.9142,528.1203,2715.0
2024-04-26 13:20:00,538.28,538.88,538.06,538.88,5882.0,528.2675,528.8564,528.0516,528.8564,5882.0
2024-04-26 13:30:00,539.03,539.37,538.72,538.72,3261.0,529.0036,529.3373,528.6993,528.6993,3261.0
2024-04-26 13:40:00,539.06,539.38,538.49,539.37,7279.0,529.033,529.3471,528.4736,529.3373,7279.0
2024-04-26 13:50:00,539.42,540.0,538.96,538.96,10420.0,529.3863,529.9555,528.9349,528.9349,10420.0
2024-04-26 14:00:00,539.04,539.04,538.4,538.96,4708.0,529.0134,529.0134,528.3853,528.9349,4708.0
2024-04-26 14:10:00,538.63,538.63,537.75,538.23,5832.0,528.611,528.611,527.7474,528.2185,5832.0
2024-04-26 14:20:00,538.31,538.52,538.01,538.52,4457.0,528.297,528.5031,528.0025,528.5031,4457.0
2024-04-26 14:30:00,538.31,538.56,538.07,538.46,16718.0,528.297,528.5423,528.0614,528.4442,16718.0
2024-04-26 14:40:00,538.69,539.46,538.56,538.75,4797.0,528.6699,529.4256,528.5423,528.7288,4797.0
2024-04-26 14:50:00,538.83,539.25,538.69,539.12,3565.0,528.8073,529.2195,528.6699,529.0919,3565.0
2024-04-26 15:00:00,539.14,539.37,538.64,538.77,2809.0,529.1115,529.3373,528.6208,528.7484,2809.0
2024-04-26 15:10:00,538.79,538.81,538.19,538.4,2177.0,528.768,528.7877,528.1792,528.3853,2177.0
2024-04-26 15:20:00,538.4,538.45,537.45,537.78,7827.0,528.3853,528.4344,527.453,527.7768,7827.0
2024-04-26 15:30:00,537.68,538.24,537.45,537.86,9312.0,527.6787,528.2283,527.453,527.8553,9312.0
2024-04-26 15:40:00,537.88,538.24,537.65,538.09,7023.0,527.875,528.2283,527.6492,528.0811,7023.0
2024-04-26 15:50:00,537.85,539.0,537.26,537.26,48961.0,527.8455,528.9741,527.2665,527.2665,48961.0
2024-04-29 09:30:00,539.08,540.64,538.01,538.65,11762.0,529.0526,530.5836,528.0025,528.6306,11762.0
2024-04-29 09:40:00,539.62,540.14,538.54,538.78,22383.0,529.5826,530.0929,528.5227,528.7582,22383.0
2024-04-29 09:50:00,538.52,539.21,536.39,537.03,9498.0,528.5031,529.1802,526.4127,527.0408,9498.0
2024-04-29 10:00:00,536.69,537.42,535.75,536.28,4819.0,526.7071,527.4235,525.7846,526.3047,4819.0
2024-04-29 10:10:00,536.69,537.8,536.68,537.36,5828.0,526.7071,527.7965,526.6973,527.3646,5828.0
2024-04-29 10:20:00,537.09,537.23,536.69,536.9,3950.0,527.0997,527.2371,526.7071,526.9132,3950.0
2024-04-29 10:30:00,536.47,537.36,536.23,537.3,4134.0,526.4912,527.3646,526.2557,527.3058,4134.0
2024-04-29 10:40:00,537.51,537.86,536.55,536.56,2676.0,527.5118,527.8553,526.5697,526.5795,2676.0
2024-04-29 10:50:00,536.78,538.06,536.58,537.72,7180.0,526.7954,528.0516,526.5991,527.7179,7180.0
2024-04-29 11:00:00,536.9,538.15,536.89,537.98,4481.0,526.9132,528.1399,526.9034,527.9731,4481.0
2024-04-29 11:10:00,537.88,538.13,537.51,537.72,9216.0,527.875,528.1203,527.5118,527.7179,9216.0
2024-04-29 11:20:00,537.75,538.12,536.62,536.86,7720.0,527.7474,528.1105,526.6384,526.8739,7720.0
2024-04-29 11:30:00,536.96,537.42,536.75,536.75,5102.0,526.9721,527.4235,526.766,526.766,5102.0
2024-04-29 11:40:00,536.51,536.96,536.3,536.3,1134.0,526.5304,526.9721,526.3244,526.3244,1134.0
2024-04-29 11:50:00,536.81,537.25,536.71,536.98,4828.0,526.8249,527.2567,526.7267,526.9917,4828.0
2024-04-29 12:00:00,536.98,537.77,536.92,537.09,11228.0,526.9917,527.767,526.9328,527.0997,11228.0
2024-04-29 12:10:00,537.38,537.47,537.12,537.3,3409.0,527.3843,527.4726,527.1291,527.3058,3409.0
2024-04-29 12:20:00,537.12,537.2,536.52,536.93,4266.0,527.1291,527.2076,526.5403,526.9426,4266.0
2024-04-29 12:30:00,537.16,537.45,537.01,537.01,2019.0,527.1684,527.453,527.0211,527.0211,2019.0
2024-04-29 12:40:00,536.69,537.12,536.45,536.46,2854.0,526.7071,527.1291,526.4716,526.4814,2854.0
2024-04-29 12:50:00,536.29,537.03,536.19,536.57,9521.0,526.3145,527.0408,526.2164,526.5893,9521.0
2024-04-29 13:00:00,536.31,536.45,536.09,536.45,1351.0,526.3342,526.4716,526.1183,526.4716,1351.0
2024-04-29 13:10:00,536.4,536.41,535.96,535.96,2096.0,526.4225,526.4323,525.9907,525.9907,2096.0
2024-04-29 13:20:00,536.09,536.47,535.93,536.01,1834.0,526.1183,526.4912,525.9612,526.0398,1834.0
2024-04-29 13:30:00,536.21,536.25,535.75,536.12,3416.0,526.236,526.2753,525.7846,526.1477,3416.0
2024-04-29 13:40:00,536.06,536.29,536.05,536.17,1151.0,526.0888,526.3145,526.079,526.1968,1151.0
2024-04-29 13:50:00,536.13,536.13,535.84,535.92,4204.0,526.1575,526.1575,525.8729,525.9514,4204.0
2024-04-29 14:00:00,535.81,536.03,535.31,535.55,15346.0,525.8435,526.0594,525.3528,525.5883,15346.0
2024-04-29 14:10:00,535.57,536.07,535.56,535.65,9159.0,525.6079,526.0986,525.5981,525.6864,9159.0
2024-04-29 14:20:00,535.54,535.66,534.63,534.63,4084.0,525.5785,525.6963,524.6854,524.6854,4084.0
2024-04-29 14:30:00,534.95,534.95,533.83,533.83,3670.0,524.9995,524.9995,523.9003,523.9003,3670.0
2024-04-29 14:40:00,533.83,534.5,533.81,534.19,2972.0,523.9003,524.5578,523.8807,524.2536,2972.0
2024-04-29 14:50:00,534.01,534.41,533.98,534.03,4720.0,524.077,524.4695,524.0475,524.0966,4720.0
2024-04-29 15:00:00,534.03,534.03,532.75,533.11,3175.0,524.0966,524.0966,522.8404,523.1937,3175.0
2024-04-29 15:10:00,533.6,534.27,533.45,534.27,3187.0,523.6746,524.3321,523.5274,524.3321,3187.0
2024-04-29 15:20:00,534.12,534.59,534.03,534.03,3680.0,524.1849,524.6462,524.0966,524.0966,3680.0
2024-04-29 15:30:00,533.99,534.39,533.85,533.93,3812.0,524.0573,524.4499,523.9199,523.9984,3812.0
2024-04-29 15:40:00,533.77,534.54,533.69,534.02,5347.0,523.8414,524.5971,523.7629,524.0868,5347.0
2024-04-29 15:50:00,534.22,534.73,533.62,534.36,49236.0,524.283,524.7836,523.6942,524.4204,49236.0
2024-04-30 09:30:00,533.68,534.6,532.48,532.76,9550.0,523.7531,524.656,522.5754,522.8502,9550.0
2024-04-30 09:40:00,532.7,533.73,532.24,532.49,1914.0,522.7913,523.8022,522.3399,522.5852,1914.0
2024-04-30 09:50:00,532.79,532.79,529.58,529.84,3556.0,522.8796,522.8796,519.7294,519.9845,3556.0
2024-04-30 10:00:00,529.85,530.34,529.03,530.34,6581.0,519.9943,520.4752,519.1896,520.4752,6581.0
2024-04-30 10:10:00,530.35,530.35,529.26,529.81,2804.0,520.485,520.485,519.4153,519.9551,2804.0
2024-04-30 10:20:00,529.54,529.54,528.26,528.38,3561.0,519.6901,519.6901,518.4339,518.5517,3561.0
2024-04-30 10:30:00,527.96,528.53,527.11,527.65,7602.0,518.1395,518.6989,517.3053,517.8353,7602.0
2024-04-30 10:40:00,527.75,528.74,527.74,528.47,4675.0,517.9334,518.905,517.9236,518.64,4675.0
2024-04-30 10:50:00,528.65,529.65,528.61,529.65,4154.0,518.8167,519.7981,518.7774,519.7981,4154.0
2024-04-30 11:00:00,529.12,529.29,528.39,528.39,4375.0,519.2779,519.4447,518.5615,518.5615,4375.0
2024-04-30 11:10:00,528.42,529.48,528.07,529.2,6177.0,518.5909,519.6312,518.2474,519.3564,6177.0
2024-04-30 11:20:00,529.33,529.71,529.14,529.38,2217.0,519.484,519.8569,519.2975,519.5331,2217.0
2024-04-30 11:30:00,529.07,529.4,528.88,528.92,5512.0,519.2288,519.5527,519.0424,519.0816,5512.0
2024-04-30 11:40:00,528.94,529.23,528.61,528.68,2664.0,519.1013,519.3859,518.7774,518.8461,2664.0
2024-04-30 11:50:00,528.68,528.68,527.97,528.35,3895.0,518.8461,518.8461,518.1493,518.5222,3895.0
2024-04-30 12:00:00,528.01,528.82,527.73,528.59,4727.0,518.1886,518.9835,517.9138,518.7578,4727.0
2024-04-30 12:10:00,528.45,529.12,528.34,528.93,2754.0,518.6204,519.2779,518.5124,519.0914,2754.0
2024-04-30 12:20:00,528.82,529.12,528.53,528.71,3829.0,518.9835,519.2779,518.6989,518.8755,3829.0
2024-04-30 12:30:00,528.88,528.88,528.02,528.02,5402.0,519.0424,519.0424,518.1984,518.1984,5402.0
2024-04-30 12:40:00,528.12,529.04,528.08,529.04,4598.0,518.2965,519.1994,518.2573,519.1994,4598.0
2024-04-30 12:50:00,528.96,529.44,528.76,529.44,3180.0,519.1209,519.592,518.9246,519.592,3180.0
2024-04-30 13:00:00,529.0,529.65,528.76,529.44,4360.0,519.1601,519.7981,518.9246,519.592,4360.0
2024-04-30 13:10:00,529.25,530.06,529.25,529.46,3791.0,519.4055,520.2004,519.4055,519.6116,3791.0
2024-04-30 13:20:00,529.75,531.04,529.73,531.04,4455.0,519.8962,521.1622,519.8766,521.1622,4455.0
2024-04-30 13:30:00,530.73,530.78,530.41,530.63,2400.0,520.858,520.907,520.5439,520.7598,2400.0
2024-04-30 13:40:00,530.6,530.88,530.45,530.69,2137.0,520.7304,521.0052,520.5832,520.8187,2137.0
2024-04-30 13:50:00,530.86,531.47,530.69,531.47,3873.0,520.9855,521.5842,520.8187,521.5842,3873.0
2024-04-30 14:00:00,531.63,532.01,530.73,530.76,6170.0,521.7412,522.1142,520.858,520.8874,6170.0
2024-04-30 14:10:00,531.14,532.4,531.02,531.93,7826.0,521.2603,522.4969,521.1426,522.0356,7826.0
2024-04-30 14:20:00,531.75,532.03,531.28,531.28,6868.0,521.859,522.1338,521.3977,521.3977,6868.0
2024-04-30 14:30:00,531.23,531.38,530.99,531.34,3802.0,521.3487,521.4959,521.1131,521.4566,3802.0
2024-04-30 14:40:00,531.21,531.46,530.81,531.04,6744.0,521.329,521.5744,520.9365,521.1622,6744.0
2024-04-30 14:50:00,530.92,531.12,530.62,530.88,4754.0,521.0444,521.2407,520.75,521.0052,4754.0
2024-04-30 15:00:00,530.89,531.56,530.89,531.12,4613.0,521.015,521.6725,521.015,521.2407,4613.0
2024-04-30 15:10:00,531.32,531.56,529.83,529.87,6971.0,521.437,521.6725,519.9747,520.014,6971.0
2024-04-30 15:20:00,530.18,530.85,530.12,530.51,6552.0,520.3182,520.9757,520.2593,520.6421,6552.0
2024-04-30 15:30:00,530.51,530.52,530.02,530.33,12567.0,520.6421,520.6519,520.1612,520.4654,12567.0
2024-04-30 15:40:00,530.2,530.62,529.5,530.01,14218.0,520.3378,520.75,519.6508,520.1514,14218.0
2024-04-30 15:50:00,530.03,530.35,528.05,529.32,90542.0,520.171,520.485,518.2278,519.4742,90542.0
2024-05-01 09:30:00,524.77,526.93,519.74,524.7,28915.0,515.0088,517.1286,510.0724,514.9401,28915.0
2024-05-01 09:40:00,525.35,526.07,524.88,525.6,3790.0,515.578,516.2846,515.1168,515.8234,3790.0
2024-05-01 09:50:00,525.98,525.98,524.73,525.24,5374.0,516.1963,516.1963,514.9696,515.4701,5374.0
2024-05-01 10:00:00,525.08,525.09,524.11,524.87,4003.0,515.3131,515.3229,514.3611,515.107,4003.0
2024-05-01 10:10:00,525.03,526.53,525.03,526.0,7950.0,515.264,516.7361,515.264,516.2159,7950.0
2024-05-01 10:20:00,526.01,526.79,525.89,525.89,8151.0,516.2258,516.9913,516.108,516.108,8151.0
2024-05-01 10:30:00,525.85,526.18,525.68,525.98,5386.0,516.0687,516.3926,515.9019,516.1963,5386.0
2024-05-01 10:40:00,525.65,525.81,524.89,525.22,3906.0,515.8725,516.0295,515.1266,515.4505,3906.0
2024-05-01 10:50:00,525.25,525.55,524.83,525.1,4523.0,515.4799,515.7743,515.0677,515.3327,4523.0
2024-05-01 11:00:00,525.32,527.05,525.0,527.0,12364.0,515.5486,517.2464,515.2345,517.1973,12364.0
2024-05-01 11:10:00,526.92,527.6,526.65,527.35,6907.0,517.1188,517.7862,516.8539,517.5408,6907.0
2024-05-01 11:20:00,527.12,527.19,526.59,527.11,5824.0,517.3151,517.3838,516.795,517.3053,5824.0
2024-05-01 11:30:00,527.08,527.38,526.79,526.79,4171.0,517.2759,517.5703,516.9913,516.9913,4171.0
2024-05-01 11:40:00,527.1,527.1,526.62,526.72,3051.0,517.2955,517.2955,516.8244,516.9226,3051.0
2024-05-01 11:50:00,526.59,527.18,526.59,526.95,4705.0,516.795,517.374,516.795,517.1483,4705.0
2024-05-01 12:00:00,527.0,527.41,526.81,527.35,6593.0,517.1973,517.5997,517.0109,517.5408,6593.0
2024-05-01 12:10:00,527.39,527.49,526.61,526.61,4844.0,517.5801,517.6782,516.8146,516.8146,4844.0
2024-05-01 12:20:00,526.65,526.65,526.4,526.51,1325.0,516.8539,516.8539,516.6085,516.7165,1325.0
2024-05-01 12:30:00,526.53,526.99,526.52,526.94,3004.0,516.7361,517.1875,516.7263,517.1385,3004.0
2024-05-01 12:40:00,526.75,527.1,526.5,526.9,3829.0,516.952,517.2955,516.7066,517.0992,3829.0
2024-05-01 12:50:00,526.93,527.06,526.57,526.57,2067.0,517.1286,517.2562,516.7753,516.7753,2067.0
2024-05-01 13:00:00,526.81,526.81,526.27,526.63,3611.0,517.0109,517.0109,516.4809,516.8342,3611.0
2024-05-01 13:10:00,526.65,527.6,526.64,527.6,2530.0,516.8539,517.7862,516.844,517.7862,2530.0
2024-05-01 13:20:00,527.46,527.87,527.42,527.49,7084.0,517.6488,518.0512,517.6095,517.6782,7084.0
2024-05-01 13:30:00,527.42,527.76,527.27,527.27,1803.0,517.6095,517.9432,517.4623,517.4623,1803.0
2024-05-01 13:40:00,527.4,527.45,526.83,526.83,3924.0,517.5899,517.639,517.0305,517.0305,3924.0
2024-05-01 13:50:00,526.75,526.81,526.08,526.23,3079.0,516.952,517.0109,516.2945,516.4417,3079.0
2024-05-01 14:00:00,526.12,526.3,525.43,525.58,4474.0,516.3337,516.5104,515.6565,515.8038,4474.0
2024-05-01 14:10:00,525.56,525.72,524.94,525.4,4018.0,515.7841,515.9412,515.1757,515.6271,4018.0
2024-05-01 14:20:00,525.4,526.21,524.9,526.21,3876.0,515.6271,516.422,515.1364,516.422,3876.0
2024-05-01 14:30:00,526.41,526.76,524.92,526.76,5505.0,516.6183,516.9618,515.156,516.9618,5505.0
2024-05-01 14:40:00,526.67,527.58,526.67,527.44,8096.0,516.8735,517.7666,516.8735,517.6292,8096.0
2024-05-01 14:50:00,526.8,527.39,526.65,526.77,6406.0,517.0011,517.5801,516.8539,516.9716,6406.0
2024-05-01 15:00:00,526.86,527.0,526.01,526.48,3637.0,517.0599,517.1973,516.2258,516.687,3637.0
2024-05-01 15:10:00,526.2,526.81,525.78,526.48,5492.0,516.4122,517.0109,516.0,516.687,5492.0
2024-05-01 15:20:00,526.32,527.18,525.91,526.65,9434.0,516.53,517.374,516.1276,516.8539,9434.0
2024-05-01 15:30:00,526.58,526.64,524.31,524.73,9189.0,516.7852,516.844,514.5574,514.9696,9189.0
2024-05-01 15:40:00,524.99,525.98,524.76,525.22,16996.0,515.2247,516.1963,514.999,515.4505,16996.0
2024-05-01 15:50:00,525.06,525.26,523.76,524.4,70276.0,515.2934,515.4897,514.0176,514.6457,70276.0
2024-05-02 09:30:00,527.73,528.15,525.16,525.16,21996.0,517.9138,518.326,515.3916,515.3916,21996.0
2024-05-02 09:40:00,525.13,526.05,525.13,525.94,4251.0,515.3621,516.265,515.3621,516.1571,4251.0
2024-05-02 09:50:00,526.39,527.34,526.32,527.3,3487.0,516.5987,517.531,516.53,517.4918,3487.0
2024-05-02 10:00:00,527.55,528.07,526.9,527.47,6639.0,517.7371,518.2474,517.0992,517.6586,6639.0
2024-05-02 10:10:00,527.46,527.5,526.8,527.5,3904.0,517.6488,517.688,517.0011,517.688,3904.0
2024-05-02 10:20:00,527.69,528.61,527.58,527.69,3680.0,517.8745,518.7774,517.7666,517.8745,3680.0
2024-05-02 10:30:00,527.7,528.39,526.46,526.46,3863.0,517.8843,518.5615,516.6674,516.6674,3863.0
2024-05-02 10:40:00,526.88,527.5,526.21,527.34,13994.0,517.0796,517.688,516.422,517.531,13994.0
2024-05-02 10:50:00,527.15,527.38,526.23,527.0,4685.0,517.3446,517.5703,516.4417,517.1973,4685.0
2024-05-02 11:00:00,526.86,527.41,526.42,526.48,5227.0,517.0599,517.5997,516.6281,516.687,5227.0
2024-05-02 11:10:00,526.61,527.36,526.54,527.17,3958.0,516.8146,517.5506,516.7459,517.3642,3958.0
2024-05-02 11:20:00,527.32,527.51,526.5,526.76,6118.0,517.5114,517.6979,516.7066,516.9618,6118.0
2024-05-02 11:30:00,526.78,526.98,526.09,526.4,5581.0,516.9814,517.1777,516.3043,516.6085,5581.0
2024-05-02 11:40:00,526.53,527.29,526.49,527.04,8433.0,516.7361,517.4819,516.6968,517.2366,8433.0
2024-05-02 11:50:00,527.05,527.38,526.47,526.47,14605.0,517.2464,517.5703,516.6772,516.6772,14605.0
2024-05-02 12:00:00,526.37,527.09,526.36,526.66,5609.0,516.5791,517.2857,516.5692,516.8637,5609.0
2024-05-02 12:10:00,526.71,526.78,525.8,526.48,28048.0,516.9127,516.9814,516.0197,516.687,28048.0
2024-05-02 12:20:00,526.43,526.43,525.57,525.9,6301.0,516.6379,516.6379,515.7939,516.1178,6301.0
2024-05-02 12:30:00,525.65,526.36,525.41,526.06,10894.0,515.8725,516.5692,515.6369,516.2748,10894.0
2024-05-02 12:40:00,526.1,526.76,526.01,526.08,7618.0,516.3141,516.9618,516.2258,516.2945,7618.0
2024-05-02 12:50:00,526.01,526.18,525.39,525.82,4980.0,516.2258,516.3926,515.6173,516.0393,4980.0
2024-05-02 13:00:00,525.36,525.88,524.87,525.39,9936.0,515.5878,516.0982,515.107,515.6173,9936.0
2024-05-02 13:10:00,525.36,526.24,525.08,526.23,9175.0,515.5878,516.4515,515.3131,516.4417,9175.0
2024-05-02 13:20:00,526.23,527.26,526.17,527.21,2892.0,516.4417,517.4525,516.3828,517.4034,2892.0
2024-05-02 13:30:00,527.21,527.72,527.19,527.69,16539.0,517.4034,517.904,517.3838,517.8745,16539.0
2024-05-02 13:40:00,527.72,527.72,526.58,526.61,4078.0,517.904,517.904,516.7852,516.8146,4078.0
2024-05-02 13:50:00,526.63,526.84,526.27,526.34,10313.0,516.8342,517.0403,516.4809,516.5496,10313.0
2024-05-02 14:00:00,526.24,526.41,526.03,526.22,2587.0,516.4515,516.6183,516.2454,516.4319,2587.0
2024-05-02 14:10:00,526.09,526.21,525.67,525.68,2841.0,516.3043,516.422,515.8921,515.9019,2841.0
2024-05-02 14:20:00,525.5,525.81,525.25,525.44,3566.0,515.7252,516.0295,515.4799,515.6664,3566.0
2024-05-02 14:30:00,525.65,525.92,525.43,525.59,8643.0,515.8725,516.1374,515.6565,515.8136,8643.0
2024-05-02 14:40:00,525.47,525.66,525.41,525.41,2504.0,515.6958,515.8823,515.6369,515.6369,2504.0
2024-05-02 14:50:00,525.67,526.15,525.67,526.13,5691.0,515.8921,516.3632,515.8921,516.3435,5691.0
2024-05-02 15:00:00,526.13,526.13,525.0,525.06,13279.0,516.3435,516.3435,515.2345,515.2934,13279.0
2024-05-02 15:10:00,525.28,525.88,525.06,525.5,15809.0,515.5093,516.0982,515.2934,515.7252,15809.0
2024-05-02 15:20:00,525.52,526.35,525.15,525.22,12492.0,515.7449,516.5594,515.3818,515.4505,12492.0
2024-05-02 15:30:00,525.06,525.41,524.84,525.1,11736.0,515.2934,515.6369,515.0775,515.3327,11736.0
2024-05-02 15:40:00,525.06,525.1,524.06,524.2,11713.0,515.2934,515.3327,514.312,514.4494,11713.0
2024-05-02 15:50:00,524.06,526.08,523.73,525.45,98275.0,514.312,516.2945,513.9882,515.6762,98275.0
2024-05-03 09:30:00,525.28,527.13,518.9,521.21,20083.0,515.5093,517.3249,509.248,511.515,20083.0
2024-05-03 09:40:00,521.38,523.16,521.11,522.27,9151.0,511.6819,513.4288,511.4169,512.5553,9151.0
2024-05-03 09:50:00,523.21,524.28,522.75,523.71,9476.0,513.4778,514.5279,513.0264,513.9685,9476.0
2024-05-03 10:00:00,524.22,524.28,522.7,523.49,17282.0,514.4691,514.5279,512.9773,513.7526,17282.0
2024-05-03 10:10:00,523.63,523.63,522.65,523.18,7438.0,513.89,513.89,512.9283,513.4484,7438.0
2024-05-03 10:20:00,523.21,523.27,521.5,521.9,10820.0,513.4778,513.5367,511.7996,512.1922,10820.0
2024-05-03 10:30:00,522.08,522.09,519.77,520.16,8469.0,512.3689,512.3787,510.1018,510.4846,8469.0
2024-05-03 10:40:00,519.97,521.56,519.97,521.48,8544.0,510.2981,511.8585,510.2981,511.78,8544.0
2024-05-03 10:50:00,521.66,522.18,520.64,521.87,11301.0,511.9567,512.467,510.9556,512.1628,11301.0
2024-05-03 11:00:00,521.93,523.11,521.67,523.1,6046.0,512.2217,513.3797,511.9665,513.3699,6046.0
2024-05-03 11:10:00,522.68,523.54,522.37,523.11,6955.0,512.9577,513.8017,512.6535,513.3797,6955.0
2024-05-03 11:20:00,523.36,523.79,523.02,523.02,5801.0,513.6251,514.0471,513.2914,513.2914,5801.0
2024-05-03 11:30:00,523.19,523.3,522.8,522.95,5586.0,513.4582,513.5662,513.0755,513.2227,5586.0
2024-05-03 11:40:00,522.83,523.07,522.6,522.96,4990.0,513.1049,513.3404,512.8792,513.2325,4990.0
2024-05-03 11:50:00,523.08,523.69,522.99,523.63,6331.0,513.3503,513.9489,513.2619,513.89,6331.0
2024-05-03 12:00:00,523.71,524.46,523.34,523.66,6209.0,513.9685,514.7046,513.6054,513.9195,6209.0
2024-05-03 12:10:00,523.82,523.88,523.25,523.76,13815.0,514.0765,514.1354,513.5171,514.0176,13815.0
2024-05-03 12:20:00,523.81,524.92,523.81,524.5,15555.0,514.0667,515.156,514.0667,514.7438,15555.0
2024-05-03 12:30:00,524.64,525.1,523.86,525.04,5017.0,514.8812,515.3327,514.1158,515.2738,5017.0
2024-05-03 12:40:00,525.06,525.58,525.06,525.4,4239.0,515.2934,515.8038,515.2934,515.6271,4239.0
2024-05-03 12:50:00,525.5,526.3,525.5,526.14,4334.0,515.7252,516.5104,515.7252,516.3533,4334.0
2024-05-03 13:00:00,525.9,525.92,525.27,525.45,4011.0,516.1178,516.1374,515.4995,515.6762,4011.0
2024-05-03 13:10:00,525.86,526.18,525.8,525.98,2573.0,516.0785,516.3926,516.0197,516.1963,2573.0
2024-05-03 13:20:00,525.85,526.3,525.85,526.1,1853.0,516.0687,516.5104,516.0687,516.3141,1853.0
2024-05-03 13:30:00,526.25,526.48,525.85,526.41,5307.0,516.4613,516.687,516.0687,516.6183,5307.0
2024-05-03 13:40:00,526.5,526.7,526.21,526.43,4052.0,516.7066,516.9029,516.422,516.6379,4052.0
2024-05-03 13:50:00,526.29,526.52,526.02,526.45,5455.0,516.5006,516.7263,516.2356,516.6576,5455.0
2024-05-03 14:00:00,526.46,526.65,526.1,526.19,6237.0,516.6674,516.8539,516.3141,516.4024,6237.0
2024-05-03 14:10:00,526.22,526.61,525.79,526.41,7559.0,516.4319,516.8146,516.0099,516.6183,7559.0
2024-05-03 14:20:00,526.05,526.22,525.45,525.76,9893.0,516.265,516.4319,515.6762,515.9804,9893.0
2024-05-03 14:30:00,525.8,526.17,525.8,525.98,6924.0,516.0197,516.3828,516.0197,516.1963,6924.0
2024-05-03 14:40:00,526.02,526.6,526.02,526.35,5525.0,516.2356,516.8048,516.2356,516.5594,5525.0
2024-05-03 14:50:00,526.32,526.5,526.11,526.11,6024.0,516.53,516.7066,516.3239,516.3239,6024.0
2024-05-03 15:00:00,526.26,526.47,526.08,526.08,9697.0,516.4711,516.6772,516.2945,516.2945,9697.0
2024-05-03 15:10:00,526.12,527.5,526.11,527.27,16185.0,516.3337,517.688,516.3239,517.4623,16185.0
2024-05-03 15:20:00,527.34,527.34,526.74,526.74,4419.0,517.531,517.531,516.9422,516.9422,4419.0
2024-05-03 15:30:00,526.69,528.06,526.46,527.72,11058.0,516.8931,518.2376,516.6674,517.904,11058.0
2024-05-03 15:40:00,527.9,528.28,527.73,527.84,16545.0,518.0806,518.4535,517.9138,518.0217,16545.0
2024-05-03 15:50:00,527.76,528.33,526.77,527.0,50209.0,517.9432,518.5026,516.9716,517.1973,50209.0
2024-05-06 09:30:00,529.66,529.89,528.01,529.79,12589.0,519.8079,520.0336,518.1886,519.9354,12589.0
2024-05-06 09:40:00,529.66,529.74,528.68,529.49,1100.0,519.8079,519.8864,518.8461,519.641,1100.0
2024-05-06 09:50:00,529.28,529.41,527.34,527.53,2552.0,519.4349,519.5625,517.531,517.7175,2552.0
2024-05-06 10:00:00,527.88,527.97,527.5,527.55,6012.0,518.061,518.1493,517.688,517.7371,6012.0
2024-05-06 10:10:00,527.68,527.94,527.66,527.87,1111.0,517.8647,518.1199,517.8451,518.0512,1111.0
2024-05-06 10:20:00,527.79,528.76,527.75,528.76,1507.0,517.9726,518.9246,517.9334,518.9246,1507.0
2024-05-06 10:30:00,528.55,528.55,527.99,528.01,3789.0,518.7185,518.7185,518.1689,518.1886,3789.0
2024-05-06 10:40:00,527.93,528.54,527.65,528.54,2357.0,518.11,518.7087,517.8353,518.7087,2357.0
2024-05-06 10:50:00,528.48,529.31,528.48,529.23,3939.0,518.6498,519.4644,518.6498,519.3859,3939.0
2024-05-06 11:00:00,529.22,529.74,529.09,529.72,5332.0,519.3761,519.8864,519.2485,519.8667,5332.0
2024-05-06 11:10:00,529.72,529.83,528.5,528.5,5729.0,519.8667,519.9747,518.6694,518.6694,5729.0
2024-05-06 11:20:00,528.76,528.79,528.17,528.18,2645.0,518.9246,518.954,518.3456,518.3554,2645.0
2024-05-06 11:30:00,527.99,528.5,527.99,528.47,5189.0,518.1689,518.6694,518.1689,518.64,5189.0
2024-05-06 11:40:00,528.59,528.95,528.58,528.95,911.0,518.7578,519.1111,518.748,519.1111,911.0
2024-05-06 11:50:00,528.8,528.98,528.62,528.98,3960.0,518.9639,519.1405,518.7872,519.1405,3960.0
2024-05-06 12:00:00,528.68,528.76,528.09,528.34,7296.0,518.8461,518.9246,518.2671,518.5124,7296.0
2024-05-06 12:10:00,528.44,528.51,528.25,528.37,3378.0,518.6106,518.6793,518.4241,518.5419,3378.0
2024-05-06 12:20:00,528.36,528.47,527.93,528.15,5190.0,518.532,518.64,518.11,518.326,5190.0
2024-05-06 12:30:00,528.26,528.66,528.26,528.54,3332.0,518.4339,518.8265,518.4339,518.7087,3332.0
2024-05-06 12:40:00,528.73,529.38,528.73,529.14,4636.0,518.8952,519.5331,518.8952,519.2975,4636.0
2024-05-06 12:50:00,529.11,529.33,528.98,529.16,4801.0,519.2681,519.484,519.1405,519.3172,4801.0
2024-05-06 13:00:00,529.19,529.22,528.95,528.99,3781.0,519.3466,519.3761,519.1111,519.1503,3781.0
2024-05-06 13:10:00,529.04,529.1,528.82,528.97,4884.0,519.1994,519.2583,518.9835,519.1307,4884.0
2024-05-06 13:20:00,529.11,529.15,528.95,528.96,3157.0,519.2681,519.3074,519.1111,519.1209,3157.0
2024-05-06 13:30:00,529.14,529.37,528.95,529.09,2584.0,519.2975,519.5233,519.1111,519.2485,2584.0
2024-05-06 13:40:00,529.09,529.2,528.92,529.16,4360.0,519.2485,519.3564,519.0816,519.3172,4360.0
2024-05-06 13:50:00,529.08,529.21,528.98,528.99,4075.0,519.2387,519.3662,519.1405,519.1503,4075.0
2024-05-06 14:00:00,528.97,529.49,528.96,529.35,3458.0,519.1307,519.641,519.1209,519.5036,3458.0
2024-05-06 14:10:00,529.26,529.53,528.98,528.99,3844.0,519.4153,519.6803,519.1405,519.1503,3844.0
2024-05-06 14:20:00,529.16,529.55,528.86,529.38,5670.0,519.3172,519.6999,519.0227,519.5331,5670.0
2024-05-06 14:30:00,529.41,529.55,529.08,529.22,1484.0,519.5625,519.6999,519.2387,519.3761,1484.0
2024-05-06 14:40:00,529.32,529.4,529.13,529.17,2887.0,519.4742,519.5527,519.2877,519.327,2887.0
2024-05-06 14:50:00,529.15,529.2,528.82,529.07,4910.0,519.3074,519.3564,518.9835,519.2288,4910.0
2024-05-06 15:00:00,529.09,529.43,529.03,529.19,6128.0,519.2485,519.5821,519.1896,519.3466,6128.0
2024-05-06 15:10:00,529.32,529.79,529.26,529.79,4575.0,519.4742,519.9354,519.4153,519.9354,4575.0
2024-05-06 15:20:00,529.9,529.93,528.9,529.51,6247.0,520.0434,520.0728,519.062,519.6607,6247.0
2024-05-06 15:30:00,529.31,529.66,529.05,529.61,10945.0,519.4644,519.8079,519.2092,519.7588,10945.0
2024-05-06 15:40:00,529.63,529.83,529.02,529.79,19144.0,519.7784,519.9747,519.1798,519.9354,19144.0
2024-05-06 15:50:00,529.75,530.6,529.07,530.23,73390.0,519.8962,520.7304,519.2288,520.3673,73390.0
2024-05-07 09:30:00,532.4,534.55,532.27,534.18,16997.0,522.4969,524.6069,522.3693,524.2438,16997.0
2024-05-07 09:40:00,534.2,535.0,533.56,534.5,7301.0,524.2634,525.0485,523.6353,524.5578,7301.0
2024-05-07 09:50:00,534.69,534.98,534.35,534.44,4968.0,524.7443,525.0289,524.4106,524.499,4968.0
2024-05-07 10:00:00,534.43,535.65,534.43,535.2,7445.0,524.4891,525.6864,524.4891,525.2448,7445.0
2024-05-07 10:10:00,535.2,535.2,533.93,533.93,6622.0,525.2448,525.2448,523.9984,523.9984,6622.0
2024-05-07 10:20:00,533.89,535.09,533.77,534.41,5791.0,523.9592,525.1369,523.8414,524.4695,5791.0
2024-05-07 10:30:00,534.52,534.69,534.05,534.25,2520.0,524.5775,524.7443,524.1162,524.3125,2520.0
2024-05-07 10:40:00,534.22,534.24,533.75,534.14,3306.0,524.283,524.3027,523.8218,524.2045,3306.0
2024-05-07 10:50:00,534.13,534.86,534.0,534.62,4334.0,524.1947,524.9111,524.0671,524.6756,4334.0
2024-05-07 11:00:00,534.67,535.5,534.52,535.34,5264.0,524.7247,525.5392,524.5775,525.3822,5264.0
2024-05-07 11:10:00,535.36,535.92,535.36,535.72,2550.0,525.4018,525.9514,525.4018,525.7551,2550.0
2024-05-07 11:20:00,535.51,536.11,535.4,536.11,3263.0,525.5491,526.1379,525.4411,526.1379,3263.0
2024-05-07 11:30:00,536.11,536.65,535.96,536.33,4000.0,526.1379,526.6678,525.9907,526.3538,4000.0
2024-05-07 11:40:00,536.25,536.6,535.4,535.4,4236.0,526.2753,526.6188,525.4411,525.4411,4236.0
2024-05-07 11:50:00,535.38,535.41,534.97,535.11,8057.0,525.4215,525.4509,525.0191,525.1565,8057.0
2024-05-07 12:00:00,535.12,535.29,535.0,535.2,3691.0,525.1663,525.3331,525.0485,525.2448,3691.0
2024-05-07 12:10:00,535.14,535.14,534.18,534.18,6583.0,525.1859,525.1859,524.2438,524.2438,6583.0
2024-05-07 12:20:00,534.38,534.66,534.24,534.59,6003.0,524.4401,524.7149,524.3027,524.6462,6003.0
2024-05-07 12:30:00,534.61,534.61,533.84,534.0,4589.0,524.6658,524.6658,523.9101,524.0671,4589.0
2024-05-07 12:40:00,534.16,534.44,533.58,534.25,6639.0,524.2242,524.499,523.655,524.3125,6639.0
2024-05-07 12:50:00,534.12,535.05,534.12,535.02,1786.0,524.1849,525.0976,524.1849,525.0682,1786.0
2024-05-07 13:00:00,535.19,535.6,535.19,535.58,727.0,525.235,525.6374,525.235,525.6177,727.0
2024-05-07 13:10:00,535.46,535.71,535.39,535.47,2529.0,525.5,525.7453,525.4313,525.5098,2529.0
2024-05-07 13:20:00,535.73,535.98,535.73,535.98,2580.0,525.765,526.0103,525.765,526.0103,2580.0
2024-05-07 13:30:00,535.81,535.81,534.88,534.93,3182.0,525.8435,525.8435,524.9308,524.9798,3182.0
2024-05-07 13:40:00,535.04,535.06,534.81,534.82,2495.0,525.0878,525.1074,524.8621,524.8719,2495.0
2024-05-07 13:50:00,535.04,535.23,534.75,535.09,1850.0,525.0878,525.2743,524.8032,525.1369,1850.0
2024-05-07 14:00:00,535.13,535.56,535.12,535.5,1730.0,525.1761,525.5981,525.1663,525.5392,1730.0
2024-05-07 14:10:00,535.58,535.88,535.57,535.85,1606.0,525.6177,525.9122,525.6079,525.8827,1606.0
2024-05-07 14:20:00,535.9,536.0,535.7,535.78,2647.0,525.9318,526.0299,525.7355,525.814,2647.0
2024-05-07 14:30:00,535.54,535.66,535.22,535.32,2443.0,525.5785,525.6963,525.2644,525.3626,2443.0
2024-05-07 14:40:00,535.39,536.0,535.39,535.95,4681.0,525.4313,526.0299,525.4313,525.9809,4681.0
2024-05-07 14:50:00,535.8,535.93,535.71,535.86,4364.0,525.8337,525.9612,525.7453,525.8925,4364.0
2024-05-07 15:00:00,535.82,535.97,535.65,535.76,3993.0,525.8533,526.0005,525.6864,525.7944,3993.0
2024-05-07 15:10:00,535.77,536.02,535.77,535.89,2781.0,525.8042,526.0496,525.8042,525.922,2781.0
2024-05-07 15:20:00,535.76,536.04,535.63,535.72,5006.0,525.7944,526.0692,525.6668,525.7551,5006.0
2024-05-07 15:30:00,536.06,536.59,535.98,536.41,2513.0,526.0888,526.609,526.0103,526.4323,2513.0
2024-05-07 15:40:00,536.45,536.51,536.04,536.08,5419.0,526.4716,526.5304,526.0692,526.1084,5419.0
2024-05-07 15:50:00,536.17,536.89,536.01,536.03,30967.0,526.1968,526.9034,526.0398,526.0594,30967.0
2024-05-08 09:30:00,538.65,539.76,535.47,535.83,21707.0,528.6306,529.72,525.5098,525.8631,21707.0
2024-05-08 09:40:00,536.22,536.7,535.52,536.08,15463.0,526.2458,526.7169,525.5589,526.1084,15463.0
2024-05-08 09:50:00,536.09,536.22,534.51,535.67,18200.0,526.1183,526.2458,524.5677,525.7061,18200.0
2024-05-08 10:00:00,536.12,536.12,533.12,533.62,8915.0,526.1477,526.1477,523.2035,523.6942,8915.0
2024-05-08 10:10:00,533.77,534.24,533.39,533.8,7556.0,523.8414,524.3027,523.4685,523.8709,7556.0
2024-05-08 10:20:00,533.43,534.24,533.0,533.72,4989.0,523.5077,524.3027,523.0857,523.7923,4989.0
2024-05-08 10:30:00,533.75,533.83,533.0,533.17,6664.0,523.8218,523.9003,523.0857,523.2526,6664.0
2024-05-08 10:40:00,533.46,534.75,533.28,534.71,4749.0,523.5372,524.8032,523.3605,524.7639,4749.0
2024-05-08 10:50:00,534.88,534.88,533.55,533.65,9425.0,524.9308,524.9308,523.6255,523.7236,9425.0
2024-05-08 11:00:00,533.72,534.03,533.32,533.83,9805.0,523.7923,524.0966,523.3998,523.9003,9805.0
2024-05-08 11:10:00,534.14,534.95,534.06,534.18,5572.0,524.2045,524.9995,524.126,524.2438,5572.0
2024-05-08 11:20:00,534.09,534.35,533.68,533.73,5200.0,524.1555,524.4106,523.7531,523.8022,5200.0
2024-05-08 11:30:00,533.97,533.97,533.5,533.65,2877.0,524.0377,524.0377,523.5764,523.7236,2877.0
2024-05-08 11:40:00,533.63,533.67,532.9,532.92,4234.0,523.704,523.7433,522.9876,523.0072,4234.0
2024-05-08 11:50:00,533.0,533.31,532.66,532.74,8438.0,523.0857,523.39,522.7521,522.8306,8438.0
2024-05-08 12:00:00,532.73,533.63,532.73,533.33,4265.0,522.8208,523.704,522.8208,523.4096,4265.0
2024-05-08 12:10:00,533.32,533.46,532.9,533.01,5716.0,523.3998,523.5372,522.9876,523.0956,5716.0
2024-05-08 12:20:00,533.01,533.67,532.96,533.14,3689.0,523.0956,523.7433,523.0465,523.2231,3689.0
2024-05-08 12:30:00,532.95,532.95,532.3,532.39,3030.0,523.0367,523.0367,522.3988,522.4871,3030.0
2024-05-08 12:40:00,532.51,532.91,532.51,532.66,4125.0,522.6049,522.9974,522.6049,522.7521,4125.0
2024-05-08 12:50:00,532.54,532.93,532.37,532.83,5081.0,522.6343,523.017,522.4675,522.9189,5081.0
2024-05-08 13:00:00,532.94,533.19,532.65,532.8,6383.0,523.0269,523.2722,522.7422,522.8895,6383.0
2024-05-08 13:10:00,532.51,532.66,532.19,532.6,3352.0,522.6049,522.7521,522.2908,522.6932,3352.0
2024-05-08 13:20:00,532.66,533.0,532.56,532.81,5372.0,522.7521,523.0857,522.6539,522.8993,5372.0
2024-05-08 13:30:00,532.65,532.97,532.33,532.73,4622.0,522.7422,523.0563,522.4282,522.8208,4622.0
2024-05-08 13:40:00,532.59,533.29,532.51,533.29,4230.0,522.6834,523.3703,522.6049,523.3703,4230.0
2024-05-08 13:50:00,533.36,533.91,533.26,533.75,4830.0,523.439,523.9788,523.3409,523.8218,4830.0
2024-05-08 14:00:00,533.75,534.06,533.53,533.76,5111.0,523.8218,524.126,523.6059,523.8316,5111.0
2024-05-08 14:10:00,533.77,534.01,533.14,533.66,8133.0,523.8414,524.077,523.2231,523.7335,8133.0
2024-05-08 14:20:00,533.67,534.02,533.45,534.02,5713.0,523.7433,524.0868,523.5274,524.0868,5713.0
2024-05-08 14:30:00,533.73,534.03,533.7,533.88,6170.0,523.8022,524.0966,523.7727,523.9494,6170.0
2024-05-08 14:40:00,533.98,533.98,533.33,533.59,4309.0,524.0475,524.0475,523.4096,523.6648,4309.0
2024-05-08 14:50:00,533.48,533.59,532.99,533.44,6184.0,523.5568,523.6648,523.0759,523.5176,6184.0
2024-05-08 15:00:00,533.2,533.72,533.13,533.42,4634.0,523.282,523.7923,523.2133,523.4979,4634.0
2024-05-08 15:10:00,533.39,533.42,532.7,532.91,5201.0,523.4685,523.4979,522.7913,522.9974,5201.0
2024-05-08 15:20:00,533.02,533.5,532.5,533.39,8728.0,523.1054,523.5764,522.595,523.4685,8728.0
2024-05-08 15:30:00,533.43,533.64,533.28,533.39,7947.0,523.5077,523.7138,523.3605,523.4685,7947.0
2024-05-08 15:40:00,533.47,533.96,533.46,533.72,10565.0,523.547,524.0279,523.5372,523.7923,10565.0
2024-05-08 15:50:00,533.73,533.95,532.87,533.35,35111.0,523.8022,524.0181,522.9582,523.4292,35111.0
2024-05-09 09:30:00,533.65,536.72,533.65,535.88,10801.0,523.7236,526.7365,523.7236,525.9122,10801.0
2024-05-09 09:40:00,536.1,537.42,535.69,537.42,1980.0,526.1281,527.4235,525.7257,527.4235,1980.0
2024-05-09 09:50:00,537.68,537.93,536.98,537.19,1870.0,527.6787,527.924,526.9917,527.1978,1870.0
2024-05-09 10:00:00,537.19,537.27,535.25,536.7,1700.0,527.1978,527.2763,525.2939,526.7169,1700.0
2024-05-09 10:10:00,536.73,537.54,536.73,537.43,6587.0,526.7464,527.5413,526.7464,527.4333,6587.0
2024-05-09 10:20:00,537.63,538.46,537.37,538.2,2176.0,527.6296,528.4442,527.3745,528.189,2176.0
2024-05-09 10:30:00,538.16,538.44,537.55,537.99,3632.0,528.1498,528.4246,527.5511,527.9829,3632.0
2024-05-09 10:40:00,538.32,538.81,538.15,538.68,1841.0,528.3068,528.7877,528.1399,528.6601,1841.0
2024-05-09 10:50:00,538.53,538.71,538.24,538.63,3700.0,528.5129,528.6895,528.2283,528.611,3700.0
2024-05-09 11:00:00,538.64,538.92,538.51,538.87,2837.0,528.6208,528.8956,528.4932,528.8466,2837.0
2024-05-09 11:10:00,538.65,538.73,537.77,537.9,3414.0,528.6306,528.7092,527.767,527.8946,3414.0
2024-05-09 11:20:00,538.0,538.24,537.13,537.33,12175.0,527.9927,528.2283,527.1389,527.3352,12175.0
2024-05-09 11:30:00,537.24,537.52,536.85,537.18,3743.0,527.2469,527.5217,526.8641,527.188,3743.0
2024-05-09 11:40:00,537.1,537.48,537.09,537.48,700.0,527.1095,527.4824,527.0997,527.4824,700.0
2024-05-09 11:50:00,537.41,537.67,537.19,537.51,2036.0,527.4137,527.6689,527.1978,527.5118,2036.0
2024-05-09 12:00:00,537.46,537.88,537.45,537.82,2164.0,527.4628,527.875,527.453,527.8161,2164.0
2024-05-09 12:10:00,537.87,538.03,537.53,537.56,1096.0,527.8652,528.0222,527.5315,527.5609,1096.0
2024-05-09 12:20:00,537.56,537.91,537.43,537.9,2946.0,527.5609,527.9044,527.4333,527.8946,2946.0
2024-05-09 12:30:00,538.23,538.42,538.01,538.13,2182.0,528.2185,528.4049,528.0025,528.1203,2182.0
2024-05-09 12:40:00,538.46,538.64,538.41,538.53,1265.0,528.4442,528.6208,528.3951,528.5129,1265.0
2024-05-09 12:50:00,538.51,538.69,538.06,538.06,2350.0,528.4932,528.6699,528.0516,528.0516,2350.0
2024-05-09 13:00:00,538.12,538.36,538.09,538.36,502.0,528.1105,528.346,528.0811,528.346,502.0
2024-05-09 13:10:00,538.42,538.47,538.26,538.26,830.0,528.4049,528.454,528.2479,528.2479,830.0
2024-05-09 13:20:00,538.27,538.46,538.16,538.41,400.0,528.2577,528.4442,528.1498,528.3951,400.0
2024-05-09 13:30:00,538.42,538.68,538.17,538.33,1510.0,528.4049,528.6601,528.1596,528.3166,1510.0
2024-05-09 13:40:00,538.25,538.42,538.14,538.4,1000.0,528.2381,528.4049,528.1301,528.3853,1000.0
2024-05-09 13:50:00,538.55,538.63,538.26,538.63,1100.0,528.5325,528.611,528.2479,528.611,1100.0
2024-05-09 14:00:00,538.42,539.0,538.42,538.9,3780.0,528.4049,528.9741,528.4049,528.876,3780.0
2024-05-09 14:10:00,538.74,539.27,538.74,539.23,4281.0,528.719,529.2391,528.719,529.1999,4281.0
2024-05-09 14:20:00,539.03,539.39,539.0,539.14,2460.0,529.0036,529.3569,528.9741,529.1115,2460.0
2024-05-09 14:30:00,539.14,539.3,538.98,539.11,1003.0,529.1115,529.2686,528.9545,529.0821,1003.0
2024-05-09 14:40:00,539.21,539.21,538.52,538.52,4844.0,529.1802,529.1802,528.5031,528.5031,4844.0
2024-05-09 14:50:00,538.76,538.9,538.63,538.9,505.0,528.7386,528.876,528.611,528.876,505.0
2024-05-09 15:00:00,538.87,538.87,537.97,538.19,2210.0,528.8466,528.8466,527.9633,528.1792,2210.0
2024-05-09 15:10:00,538.12,538.15,537.95,538.07,800.0,528.1105,528.1399,527.9437,528.0614,800.0
2024-05-09 15:20:00,538.07,538.29,537.91,538.09,2265.0,528.0614,528.2773,527.9044,528.0811,2265.0
2024-05-09 15:30:00,537.89,538.24,537.76,538.07,3708.0,527.8848,528.2283,527.7572,528.0614,3708.0
2024-05-09 15:40:00,537.74,537.84,537.32,537.59,7483.0,527.7376,527.8357,527.3254,527.5904,7483.0
2024-05-09 15:50:00,537.55,538.6,537.55,538.58,35467.0,527.5511,528.5816,527.5511,528.5619,35467.0
2024-05-10 09:30:00,539.11,540.0,538.22,539.72,16654.0,529.0821,529.9555,528.2086,529.6807,16654.0
2024-05-10 09:40:00,539.3,539.98,538.86,539.76,8267.0,529.2686,529.9359,528.8367,529.72,8267.0
2024-05-10 09:50:00,539.8,540.42,539.34,539.44,12261.0,529.7593,530.3677,529.3078,529.4059,12261.0
2024-05-10 10:00:00,539.09,540.03,538.47,539.6,7708.0,529.0625,529.985,528.454,529.563,7708.0
2024-05-10 10:10:00,539.37,540.0,539.37,539.94,3757.0,529.3373,529.9555,529.3373,529.8966,3757.0
2024-05-10 10:20:00,540.16,541.05,539.58,541.05,16000.0,530.1126,530.986,529.5433,530.986,16000.0
2024-05-10 10:30:00,540.99,542.59,540.83,542.54,7287.0,530.9271,532.4974,530.7701,532.4483,7287.0
2024-05-10 10:40:00,542.54,543.13,541.4,541.76,17937.0,532.4483,533.0273,531.3295,531.6828,17937.0
2024-05-10 10:50:00,541.86,542.13,541.64,541.74,6909.0,531.7809,532.0459,531.565,531.6632,6909.0
2024-05-10 11:00:00,541.85,542.15,541.06,541.06,10265.0,531.7711,532.0655,530.9958,530.9958,10265.0
2024-05-10 11:10:00,541.14,541.76,540.9,540.9,7805.0,531.0743,531.6828,530.8388,530.8388,7805.0
2024-05-10 11:20:00,540.81,541.63,540.78,541.63,4332.0,530.7505,531.5552,530.721,531.5552,4332.0
2024-05-10 11:30:00,541.63,541.64,540.46,540.8,6287.0,531.5552,531.565,530.407,530.7407,6287.0
2024-05-10 11:40:00,540.67,541.45,540.0,541.45,9268.0,530.6131,531.3786,529.9555,531.3786,9268.0
2024-05-10 11:50:00,541.54,541.95,541.48,541.48,2130.0,531.4669,531.8693,531.408,531.408,2130.0
2024-05-10 12:00:00,541.3,541.43,541.11,541.19,3100.0,531.2314,531.3589,531.0449,531.1234,3100.0
2024-05-10 12:10:00,541.19,541.56,541.04,541.55,2805.0,531.1234,531.4865,530.9762,531.4767,2805.0
2024-05-10 12:20:00,541.41,542.46,541.39,542.16,6367.0,531.3393,532.3698,531.3197,532.0754,6367.0
2024-05-10 12:30:00,542.35,542.65,542.35,542.37,2947.0,532.2618,532.5562,532.2618,532.2814,2947.0
2024-05-10 12:40:00,542.32,542.32,541.97,542.18,2539.0,532.2324,532.2324,531.8889,532.095,2539.0
2024-05-10 12:50:00,542.04,542.09,541.77,542.06,1713.0,531.9576,532.0067,531.6926,531.9772,1713.0
2024-05-10 13:00:00,542.01,542.01,541.59,541.88,3121.0,531.9281,531.9281,531.516,531.8006,3121.0
2024-05-10 13:10:00,542.14,542.34,541.94,542.34,1700.0,532.0557,532.252,531.8594,532.252,1700.0
2024-05-10 13:20:00,542.26,542.26,541.52,541.66,3564.0,532.1735,532.1735,531.4473,531.5847,3564.0
2024-05-10 13:30:00,541.67,541.85,541.13,541.25,2124.0,531.5945,531.7711,531.0645,531.1823,2124.0
2024-05-10 13:40:00,541.16,541.59,540.79,541.4,5937.0,531.094,531.516,530.7308,531.3295,5937.0
2024-05-10 13:50:00,541.4,541.42,540.81,541.24,4540.0,531.3295,531.3491,530.7505,531.1725,4540.0
2024-05-10 14:00:00,541.39,541.52,540.81,541.2,5788.0,531.3197,531.4473,530.7505,531.1332,5788.0
2024-05-10 14:10:00,541.33,541.42,540.84,541.36,6491.0,531.2608,531.3491,530.7799,531.2902,6491.0
2024-05-10 14:20:00,541.44,541.47,541.03,541.05,4709.0,531.3687,531.3982,530.9664,530.986,4709.0
2024-05-10 14:30:00,540.96,541.15,540.81,540.81,4184.0,530.8977,531.0841,530.7505,530.7505,4184.0
2024-05-10 14:40:00,540.91,541.24,540.73,540.84,8076.0,530.8486,531.1725,530.672,530.7799,8076.0
2024-05-10 14:50:00,540.93,541.03,540.48,540.66,5772.0,530.8682,530.9664,530.4266,530.6033,5772.0
2024-05-10 15:00:00,540.74,540.74,540.14,540.39,9334.0,530.6818,530.6818,530.0929,530.3383,9334.0
2024-05-10 15:10:00,540.46,540.72,540.41,540.61,4530.0,530.407,530.6621,530.3579,530.5542,4530.0
2024-05-10 15:20:00,540.5,540.65,539.53,540.21,7681.0,530.4462,530.5934,529.4943,530.1616,7681.0
2024-05-10 15:30:00,540.3,540.37,539.52,539.65,12460.0,530.25,530.3187,529.4845,529.612,12460.0
2024-05-10 15:40:00,539.85,539.97,538.56,538.76,25017.0,529.8083,529.9261,528.5423,528.7386,25017.0
2024-05-10 15:50:00,538.8,540.07,538.61,539.26,58041.0,528.7779,530.0242,528.5914,529.2293,58041.0
2024-05-13 09:30:00,538.63,540.05,536.58,536.84,28169.0,528.611,530.0046,526.5991,526.8543,28169.0
2024-05-13 09:40:00,536.92,539.04,536.4,538.69,7552.0,526.9328,529.0134,526.4225,528.6699,7552.0
2024-05-13 09:50:00,538.5,538.68,538.11,538.22,3573.0,528.4834,528.6601,528.1007,528.2086,3573.0
2024-05-13 10:00:00,538.3,538.55,537.63,537.87,4886.0,528.2872,528.5325,527.6296,527.8652,4886.0
2024-05-13 10:10:00,537.88,538.53,537.88,538.23,4940.0,527.875,528.5129,527.875,528.2185,4940.0
2024-05-13 10:20:00,538.27,538.46,537.33,537.34,5428.0,528.2577,528.4442,527.3352,527.345,5428.0
2024-05-13 10:30:00,537.27,537.53,536.97,537.08,4952.0,527.2763,527.5315,526.9819,527.0898,4952.0
2024-05-13 10:40:00,537.15,538.23,537.0,538.23,4434.0,527.1585,528.2185,527.0113,528.2185,4434.0
2024-05-13 10:50:00,537.89,538.21,537.86,538.21,2647.0,527.8848,528.1988,527.8553,528.1988,2647.0
2024-05-13 11:00:00,538.24,538.24,537.33,537.76,3050.0,528.2283,528.2283,527.3352,527.7572,3050.0
2024-05-13 11:10:00,537.9,538.84,537.89,538.84,10781.0,527.8946,528.8171,527.8848,528.8171,10781.0
2024-05-13 11:20:00,538.84,539.41,538.08,538.08,15468.0,528.8171,529.3765,528.0712,528.0712,15468.0
2024-05-13 11:30:00,537.92,537.93,536.05,536.13,4787.0,527.9142,527.924,526.079,526.1575,4787.0
2024-05-13 11:40:00,536.19,536.22,535.35,535.51,2627.0,526.2164,526.2458,525.392,525.5491,2627.0
2024-05-13 11:50:00,535.51,536.09,535.44,535.93,4779.0,525.5491,526.1183,525.4804,525.9612,4779.0
2024-05-13 12:00:00,535.75,536.94,535.65,536.88,14021.0,525.7846,526.9525,525.6864,526.8936,14021.0
2024-05-13 12:10:00,536.88,536.98,536.31,536.85,11433.0,526.8936,526.9917,526.3342,526.8641,11433.0
2024-05-13 12:20:00,536.73,537.5,536.73,537.34,1543.0,526.7464,527.502,526.7464,527.345,1543.0
2024-05-13 12:30:00,537.35,537.35,536.98,537.21,2279.0,527.3548,527.3548,526.9917,527.2174,2279.0
2024-05-13 12:40:00,537.32,537.36,537.07,537.07,1675.0,527.3254,527.3646,527.08,527.08,1675.0
2024-05-13 12:50:00,537.37,538.23,537.36,538.23,6866.0,527.3745,528.2185,527.3646,528.2185,6866.0
2024-05-13 13:00:00,538.48,538.74,538.16,538.56,2641.0,528.4638,528.719,528.1498,528.5423,2641.0
2024-05-13 13:10:00,539.0,539.21,538.99,538.99,1309.0,528.9741,529.1802,528.9643,528.9643,1309.0
2024-05-13 13:20:00,539.0,539.33,538.94,539.13,3105.0,528.9741,529.298,528.9152,529.1017,3105.0
2024-05-13 13:30:00,539.1,539.13,538.81,539.07,2972.0,529.0723,529.1017,528.7877,529.0428,2972.0
2024-05-13 13:40:00,539.07,539.07,538.83,538.93,1717.0,529.0428,529.0428,528.8073,528.9054,1717.0
2024-05-13 13:50:00,538.89,538.89,538.19,538.68,6638.0,528.8662,528.8662,528.1792,528.6601,6638.0
2024-05-13 14:00:00,538.56,539.16,538.41,538.99,11971.0,528.5423,529.1312,528.3951,528.9643,11971.0
2024-05-13 14:10:00,538.99,539.74,538.99,539.74,1459.0,528.9643,529.7004,528.9643,529.7004,1459.0
2024-05-13 14:20:00,539.61,539.65,539.16,539.3,1800.0,529.5728,529.612,529.1312,529.2686,1800.0
2024-05-13 14:30:00,539.19,539.59,539.12,539.39,2287.0,529.1606,529.5532,529.0919,529.3569,2287.0
2024-05-13 14:40:00,539.34,539.34,538.73,538.94,16479.0,529.3078,529.3078,528.7092,528.9152,16479.0
2024-05-13 14:50:00,539.08,539.13,538.8,539.06,9154.0,529.0526,529.1017,528.7779,529.033,9154.0
2024-05-13 15:00:00,539.12,539.31,538.92,539.0,16520.0,529.0919,529.2784,528.8956,528.9741,16520.0
2024-05-13 15:10:00,538.91,538.91,538.0,538.48,13799.0,528.8858,528.8858,527.9927,528.4638,13799.0
2024-05-13 15:20:00,538.57,538.78,537.86,538.21,15248.0,528.5521,528.7582,527.8553,528.1988,15248.0
2024-05-13 15:30:00,538.17,538.32,537.92,538.18,13514.0,528.1596,528.3068,527.9142,528.1694,13514.0
2024-05-13 15:40:00,538.13,539.04,537.97,538.8,18682.0,528.1203,529.0134,527.9633,528.7779,18682.0
2024-05-13 15:50:00,538.86,539.22,537.59,538.77,81819.0,528.8367,529.19,527.5904,528.7484,81819.0
2024-05-14 09:30:00,539.67,540.05,538.11,538.47,19096.0,529.6317,530.0046,528.1007,528.454,19096.0
2024-05-14 09:40:00,538.59,538.71,537.88,538.53,2811.0,528.5718,528.6895,527.875,528.5129,2811.0
2024-05-14 09:50:00,538.5,539.09,537.56,538.08,4289.0,528.4834,529.0625,527.5609,528.0712,4289.0
2024-05-14 10:00:00,537.87,539.69,537.8,539.69,5735.0,527.8652,529.6513,527.7965,529.6513,5735.0
2024-05-14 10:10:00,539.84,540.22,537.69,538.14,7862.0,529.7985,530.1714,527.6885,528.1301,7862.0
2024-05-14 10:20:00,538.14,538.55,537.39,538.05,8662.0,528.1301,528.5325,527.3941,528.0418,8662.0
2024-05-14 10:30:00,538.05,538.06,536.48,536.51,1266.0,528.0418,528.0516,526.501,526.5304,1266.0
2024-05-14 10:40:00,536.42,536.52,535.69,535.86,4296.0,526.4421,526.5403,525.7257,525.8925,4296.0
2024-05-14 10:50:00,535.9,536.18,535.6,536.07,3518.0,525.9318,526.2066,525.6374,526.0986,3518.0
2024-05-14 11:00:00,536.27,536.27,535.21,535.62,2274.0,526.2949,526.2949,525.2546,525.657,2274.0
2024-05-14 11:10:00,535.67,535.99,535.67,535.71,1866.0,525.7061,526.0201,525.7061,525.7453,1866.0
2024-05-14 11:20:00,535.96,536.09,534.98,535.01,2823.0,525.9907,526.1183,525.0289,525.0584,2823.0
2024-05-14 11:30:00,534.84,534.91,534.24,534.24,1463.0,524.8915,524.9602,524.3027,524.3027,1463.0
2024-05-14 11:40:00,534.18,534.39,533.65,533.98,2436.0,524.2438,524.4499,523.7236,524.0475,2436.0
2024-05-14 11:50:00,534.0,534.27,533.97,533.97,4433.0,524.0671,524.3321,524.0377,524.0377,4433.0
2024-05-14 12:00:00,534.05,534.43,533.54,533.88,5783.0,524.1162,524.4891,523.6157,523.9494,5783.0
2024-05-14 12:10:00,533.89,534.38,533.88,534.16,5199.0,523.9592,524.4401,523.9494,524.2242,5199.0
2024-05-14 12:20:00,534.16,535.03,534.16,535.03,2606.0,524.2242,525.078,524.2242,525.078,2606.0
2024-05-14 12:30:00,534.99,535.67,534.81,534.85,3213.0,525.0387,525.7061,524.8621,524.9013,3213.0
2024-05-14 12:40:00,534.85,535.06,534.58,534.75,3399.0,524.9013,525.1074,524.6363,524.8032,3399.0
2024-05-14 12:50:00,534.75,534.84,534.46,534.46,1412.0,524.8032,524.8915,524.5186,524.5186,1412.0
2024-05-14 13:00:00,534.46,534.46,534.1,534.31,2234.0,524.5186,524.5186,524.1653,524.3714,2234.0
2024-05-14 13:10:00,534.25,534.3,534.13,534.24,1100.0,524.3125,524.3616,524.1947,524.3027,1100.0
2024-05-14 13:20:00,534.06,534.25,534.05,534.05,2215.0,524.126,524.3125,524.1162,524.1162,2215.0
2024-05-14 13:30:00,534.18,534.48,534.12,534.48,2948.0,524.2438,524.5382,524.1849,524.5382,2948.0
2024-05-14 13:40:00,534.52,534.52,533.94,533.94,1100.0,524.5775,524.5775,524.0083,524.0083,1100.0
2024-05-14 13:50:00,534.04,534.15,533.9,534.09,969.0,524.1064,524.2143,523.969,524.1555,969.0
2024-05-14 14:00:00,534.24,534.35,533.9,533.94,1514.0,524.3027,524.4106,523.969,524.0083,1514.0
2024-05-14 14:10:00,534.11,535.04,534.11,534.97,2321.0,524.1751,525.0878,524.1751,525.0191,2321.0
2024-05-14 14:20:00,535.01,535.29,534.75,535.12,3469.0,525.0584,525.3331,524.8032,525.1663,3469.0
2024-05-14 14:30:00,535.05,535.74,534.84,535.74,2583.0,525.0976,525.7748,524.8915,525.7748,2583.0
2024-05-14 14:40:00,535.74,535.86,534.58,534.65,2373.0,525.7748,525.8925,524.6363,524.705,2373.0
2024-05-14 14:50:00,534.65,535.41,534.65,535.28,1634.0,524.705,525.4509,524.705,525.3233,1634.0
2024-05-14 15:00:00,535.27,535.49,535.23,535.43,1015.0,525.3135,525.5294,525.2743,525.4705,1015.0
2024-05-14 15:10:00,535.46,535.54,535.24,535.46,4007.0,525.5,525.5785,525.2841,525.5,4007.0
2024-05-14 15:20:00,535.45,535.77,535.3,535.49,2133.0,525.4902,525.8042,525.343,525.5294,2133.0
2024-05-14 15:30:00,535.46,535.46,534.16,534.16,5064.0,525.5,525.5,524.2242,524.2242,5064.0
2024-05-14 15:40:00,534.11,534.95,534.11,534.66,3619.0,524.1751,524.9995,524.1751,524.7149,3619.0
2024-05-14 15:50:00,534.62,534.93,533.91,534.36,25141.0,524.6756,524.9798,523.9788,524.4204,25141.0
2024-05-15 09:30:00,534.85,537.02,534.85,536.34,8690.0,524.9013,527.031,524.9013,526.3636,8690.0
2024-05-15 09:40:00,537.03,538.45,536.76,538.39,4323.0,527.0408,528.4344,526.7758,528.3755,4323.0
2024-05-15 09:50:00,538.34,538.34,536.98,537.36,4472.0,528.3264,528.3264,526.9917,527.3646,4472.0
2024-05-15 10:00:00,537.17,538.46,536.9,538.33,7436.0,527.1782,528.4442,526.9132,528.3166,7436.0
2024-05-15 10:10:00,538.16,538.6,538.14,538.43,3292.0,528.1498,528.5816,528.1301,528.4147,3292.0
2024-05-15 10:20:00,538.37,538.37,537.69,537.69,3050.0,528.3559,528.3559,527.6885,527.6885,3050.0
2024-05-15 10:30:00,537.75,538.7,537.74,538.63,3423.0,527.7474,528.6797,527.7376,528.611,3423.0
2024-05-15 10:40:00,538.75,538.8,538.16,538.17,3655.0,528.7288,528.7779,528.1498,528.1596,3655.0
2024-05-15 10:50:00,538.04,538.51,538.04,538.25,1735.0,528.032,528.4932,528.032,528.2381,1735.0
2024-05-15 11:00:00,538.49,540.18,538.49,540.18,4994.0,528.4736,530.1322,528.4736,530.1322,4994.0
2024-05-15 11:10:00,540.38,540.68,539.91,540.68,4551.0,530.3285,530.6229,529.8672,530.6229,4551.0
2024-05-15 11:20:00,540.87,540.87,539.97,540.29,7211.0,530.8093,530.8093,529.9261,530.2401,7211.0
2024-05-15 11:30:00,540.29,540.29,539.37,539.48,2050.0,530.2401,530.2401,529.3373,529.4452,2050.0
2024-05-15 11:40:00,539.3,539.33,538.89,538.96,5359.0,529.2686,529.298,528.8662,528.9349,5359.0
2024-05-15 11:50:00,538.9,539.27,538.59,539.1,4130.0,528.876,529.2391,528.5718,529.0723,4130.0
2024-05-15 12:00:00,539.22,539.35,538.9,539.05,4254.0,529.19,529.3176,528.876,529.0232,4254.0
2024-05-15 12:10:00,539.16,539.59,539.1,539.11,7302.0,529.1312,529.5532,529.0723,529.0821,7302.0
2024-05-15 12:20:00,539.24,539.24,538.67,538.89,3510.0,529.2097,529.2097,528.6503,528.8662,3510.0
2024-05-15 12:30:00,539.01,539.57,538.89,539.5,4009.0,528.9839,529.5335,528.8662,529.4648,4009.0
2024-05-15 12:40:00,539.48,540.46,539.47,540.38,7658.0,529.4452,530.407,529.4354,530.3285,7658.0
2024-05-15 12:50:00,540.38,540.48,539.31,540.22,14355.0,530.3285,530.4266,529.2784,530.1714,14355.0
2024-05-15 13:00:00,540.52,540.69,540.39,540.51,3201.0,530.4659,530.6327,530.3383,530.456,3201.0
2024-05-15 13:10:00,540.6,540.6,539.92,540.0,4739.0,530.5444,530.5444,529.877,529.9555,4739.0
2024-05-15 13:20:00,539.99,540.68,539.99,540.41,6798.0,529.9457,530.6229,529.9457,530.3579,6798.0
2024-05-15 13:30:00,540.37,540.37,540.03,540.07,1733.0,530.3187,530.3187,529.985,530.0242,1733.0
2024-05-15 13:40:00,540.2,540.21,539.73,539.95,4801.0,530.1518,530.1616,529.6906,529.9065,4801.0
2024-05-15 13:50:00,539.86,540.12,539.77,539.99,3649.0,529.8181,530.0733,529.7298,529.9457,3649.0
2024-05-15 14:00:00,540.06,540.15,539.99,539.99,1936.0,530.0144,530.1027,529.9457,529.9457,1936.0
2024-05-15 14:10:00,540.07,540.12,539.16,539.9,13100.0,530.0242,530.0733,529.1312,529.8574,13100.0
2024-05-15 14:20:00,539.92,539.99,539.63,539.99,1809.0,529.877,529.9457,529.5924,529.9457,1809.0
2024-05-15 14:30:00,539.98,539.99,539.17,539.19,4210.0,529.9359,529.9457,529.141,529.1606,4210.0
2024-05-15 14:40:00,539.26,539.28,538.38,538.4,1399.0,529.2293,529.2489,528.3657,528.3853,1399.0
2024-05-15 14:50:00,538.27,539.27,538.19,539.14,4091.0,528.2577,529.2391,528.1792,529.1115,4091.0
2024-05-15 15:00:00,539.04,539.16,538.49,538.98,6561.0,529.0134,529.1312,528.4736,528.9545,6561.0
2024-05-15 15:10:00,539.0,539.12,538.59,538.74,4102.0,528.9741,529.0919,528.5718,528.719,4102.0
2024-05-15 15:20:00,538.64,539.12,538.64,538.88,3012.0,528.6208,529.0919,528.6208,528.8564,3012.0
2024-05-15 15:30:00,538.76,538.84,538.17,538.3,4748.0,528.7386,528.8171,528.1596,528.2872,4748.0
2024-05-15 15:40:00,538.21,539.07,538.11,538.77,7826.0,528.1988,529.0428,528.1007,528.7484,7826.0
2024-05-15 15:50:00,538.8,541.33,538.8,540.23,52237.0,528.7779,531.2608,528.7779,530.1813,52237.0
2024-05-16 09:30:00,540.89,543.33,540.89,542.51,11768.0,530.829,533.2236,530.829,532.4188,11768.0
2024-05-16 09:40:00,541.69,541.69,540.01,541.15,3382.0,531.6141,531.6141,529.9653,531.0841,3382.0
2024-05-16 09:50:00,540.99,541.12,540.21,541.12,5371.0,530.9271,531.0547,530.1616,531.0547,5371.0
2024-05-16 10:00:00,541.65,542.93,540.95,542.93,5664.0,531.5748,532.831,530.8879,532.831,5664.0
2024-05-16 10:10:00,542.45,543.81,542.45,543.8,3631.0,532.36,533.6947,532.36,533.6848,3631.0
2024-05-16 10:20:00,543.75,543.75,543.09,543.35,4480.0,533.6358,533.6358,532.9881,533.2432,4480.0
2024-05-16 10:30:00,543.34,543.88,542.71,543.75,6334.0,533.2334,533.7634,532.6151,533.6358,6334.0
2024-05-16 10:40:00,543.92,544.32,543.8,544.32,4634.0,533.8026,534.1952,533.6848,534.1952,4634.0
2024-05-16 10:50:00,544.23,544.39,543.76,544.09,3069.0,534.1069,534.2639,533.6456,533.9695,3069.0
2024-05-16 11:00:00,544.35,544.59,543.84,544.44,7105.0,534.2246,534.4602,533.7241,534.3129,7105.0
2024-05-16 11:10:00,544.24,544.49,543.8,544.16,5539.0,534.1167,534.362,533.6848,534.0382,5539.0
2024-05-16 11:20:00,544.27,545.1,544.27,544.93,5694.0,534.1461,534.9607,534.1461,534.7938,5694.0
2024-05-16 11:30:00,545.01,545.44,544.75,544.75,7632.0,534.8723,535.2943,534.6172,534.6172,7632.0
2024-05-16 11:40:00,544.93,544.94,543.85,543.85,7098.0,534.7938,534.8036,533.7339,533.7339,7098.0
2024-05-16 11:50:00,543.39,544.15,543.39,543.83,1643.0,533.2825,534.0283,533.2825,533.7143,1643.0
2024-05-16 12:00:00,543.9,543.9,543.27,543.43,2664.0,533.783,533.783,533.1647,533.3217,2664.0
2024-05-16 12:10:00,543.49,544.28,543.49,544.1,1490.0,533.3806,534.1559,533.3806,533.9793,1490.0
2024-05-16 12:20:00,543.96,544.19,543.87,544.07,2417.0,533.8419,534.0676,533.7535,533.9498,2417.0
2024-05-16 12:30:00,544.35,544.35,543.87,544.06,3493.0,534.2246,534.2246,533.7535,533.94,3493.0
2024-05-16 12:40:00,544.06,545.08,544.02,544.96,34661.0,533.94,534.941,533.9008,534.8233,34661.0
2024-05-16 12:50:00,544.99,545.57,544.61,544.62,18536.0,534.8527,535.4219,534.4798,534.4896,18536.0
2024-05-16 13:00:00,544.77,545.93,544.77,545.76,11446.0,534.6368,535.7752,534.6368,535.6084,11446.0
2024-05-16 13:10:00,545.97,546.14,545.64,545.87,7936.0,535.8145,535.9813,535.4906,535.7163,7936.0
2024-05-16 13:20:00,545.93,546.29,545.58,545.62,16931.0,535.7752,536.1285,535.4317,535.471,16931.0
2024-05-16 13:30:00,545.64,546.12,545.63,545.98,21509.0,535.4906,535.9617,535.4808,535.8243,21509.0
2024-05-16 13:40:00,545.98,546.0,544.45,545.15,32412.0,535.8243,535.8439,534.3228,535.0097,32412.0
2024-05-16 13:50:00,545.16,545.39,543.84,543.84,6640.0,535.0196,535.2453,533.7241,533.7241,6640.0
2024-05-16 14:00:00,543.77,543.95,543.18,543.36,3441.0,533.6554,533.8321,533.0764,533.253,3441.0
2024-05-16 14:10:00,543.38,543.94,542.7,543.94,6648.0,533.2727,533.8222,532.6053,533.8222,6648.0
2024-05-16 14:20:00,543.92,544.68,543.62,544.23,5378.0,533.8026,534.5485,533.5082,534.1069,5378.0
2024-05-16 14:30:00,544.28,544.64,543.89,544.16,4593.0,534.1559,534.5092,533.7732,534.0382,4593.0
2024-05-16 14:40:00,544.13,544.79,544.07,544.23,4532.0,534.0087,534.6564,533.9498,534.1069,4532.0
2024-05-16 14:50:00,544.02,544.18,543.79,544.02,5274.0,533.9008,534.0578,533.675,533.9008,5274.0
2024-05-16 15:00:00,544.01,544.08,543.45,544.08,4411.0,533.8909,533.9596,533.3414,533.9596,4411.0
2024-05-16 15:10:00,543.89,543.92,543.51,543.51,6844.0,533.7732,533.8026,533.4002,533.4002,6844.0
2024-05-16 15:20:00,543.63,544.27,543.51,544.21,4284.0,533.518,534.1461,533.4002,534.0872,4284.0
2024-05-16 15:30:00,544.27,544.27,543.39,543.64,8261.0,534.1461,534.1461,533.2825,533.5278,8261.0
2024-05-16 15:40:00,543.65,544.58,543.3,544.16,8976.0,533.5376,534.4503,533.1941,534.0382,8976.0
2024-05-16 15:50:00,544.22,545.37,543.5,544.11,65663.0,534.097,535.2256,533.3904,533.9891,65663.0
2024-05-17 09:30:00,546.46,546.59,543.28,543.73,27407.0,536.2954,536.423,533.1745,533.6162,27407.0
2024-05-17 09:40:00,543.8,545.5,543.8,545.5,1307.0,533.6848,535.3532,533.6848,535.3532,1307.0
2024-05-17 09:50:00,544.88,545.21,544.49,544.85,6729.0,534.7448,535.0686,534.362,534.7153,6729.0
2024-05-17 10:00:00,544.91,544.91,543.39,543.52,7612.0,534.7742,534.7742,533.2825,533.4101,7612.0
2024-05-17 10:10:00,543.09,543.3,542.6,542.8,3616.0,532.9881,533.1941,532.5072,532.7035,3616.0
2024-05-17 10:20:00,542.44,542.97,541.41,541.97,3251.0,532.3501,532.8703,531.3393,531.8889,3251.0
2024-05-17 10:30:00,541.94,542.68,541.57,542.48,3515.0,531.8594,532.5857,531.4963,532.3894,3515.0
2024-05-17 10:40:00,542.62,543.02,542.3,542.61,5205.0,532.5268,532.9194,532.2128,532.517,5205.0
2024-05-17 10:50:00,542.61,542.74,541.84,542.36,12435.0,532.517,532.6446,531.7613,532.2716,12435.0
2024-05-17 11:00:00,542.41,542.62,542.36,542.56,4898.0,532.3207,532.5268,532.2716,532.4679,4898.0
2024-05-17 11:10:00,542.39,543.53,542.36,543.53,3952.0,532.3011,533.4199,532.2716,533.4199,3952.0
2024-05-17 11:20:00,543.46,544.15,543.1,543.3,5198.0,533.3512,534.0283,532.9979,533.1941,5198.0
2024-05-17 11:30:00,543.8,544.5,543.75,544.41,2819.0,533.6848,534.3718,533.6358,534.2835,2819.0
2024-05-17 11:40:00,544.28,545.0,544.23,544.76,5010.0,534.1559,534.8625,534.1069,534.627,5010.0
2024-05-17 11:50:00,545.04,545.7,545.04,545.4,4774.0,534.9018,535.5495,534.9018,535.2551,4774.0
2024-05-17 12:00:00,545.31,546.26,545.31,546.17,2710.0,535.1668,536.0991,535.1668,536.0108,2710.0
2024-05-17 12:10:00,546.27,546.48,545.0,545.0,4235.0,536.1089,536.315,534.8625,534.8625,4235.0
2024-05-17 12:20:00,545.21,545.38,545.11,545.11,2245.0,535.0686,535.2355,534.9705,534.9705,2245.0
2024-05-17 12:30:00,545.38,545.96,545.3,545.96,3594.0,535.2355,535.8047,535.1569,535.8047,3594.0
2024-05-17 12:40:00,545.88,545.94,545.65,545.71,2591.0,535.7262,535.785,535.5004,535.5593,2591.0
2024-05-17 12:50:00,545.63,546.35,545.54,546.26,10603.0,535.4808,536.1874,535.3925,536.0991,10603.0
2024-05-17 13:00:00,546.26,546.36,546.0,546.09,3434.0,536.0991,536.1972,535.8439,535.9323,3434.0
2024-05-17 13:10:00,545.99,545.99,545.72,545.75,1100.0,535.8341,535.8341,535.5691,535.5986,1100.0
2024-05-17 13:20:00,545.86,546.18,545.73,546.18,3177.0,535.7065,536.0206,535.5789,536.0206,3177.0
2024-05-17 13:30:00,546.19,546.26,545.92,545.98,1574.0,536.0304,536.0991,535.7654,535.8243,1574.0
2024-05-17 13:40:00,545.98,546.01,545.74,546.0,3582.0,535.8243,535.8537,535.5888,535.8439,3582.0
2024-05-17 13:50:00,545.88,546.13,545.87,545.95,3418.0,535.7262,535.9715,535.7163,535.7949,3418.0
2024-05-17 14:00:00,546.09,546.24,545.93,546.13,2828.0,535.9323,536.0795,535.7752,535.9715,2828.0
2024-05-17 14:10:00,546.05,546.05,545.8,545.93,5660.0,535.893,535.893,535.6476,535.7752,5660.0
2024-05-17 14:20:00,545.93,546.54,545.91,546.54,1746.0,535.7752,536.3739,535.7556,536.3739,1746.0
2024-05-17 14:30:00,546.38,546.64,546.04,546.04,1915.0,536.2169,536.472,535.8832,535.8832,1915.0
2024-05-17 14:40:00,545.88,546.22,545.82,546.22,1201.0,535.7262,536.0598,535.6673,536.0598,1201.0
2024-05-17 14:50:00,546.23,547.61,546.23,546.55,11215.0,536.0696,537.424,536.0696,536.3837,11215.0
2024-05-17 15:00:00,546.66,546.99,546.58,546.86,2985.0,536.4917,536.8155,536.4131,536.6879,2985.0
2024-05-17 15:10:00,546.9,547.1,546.66,546.66,3852.0,536.7272,536.9235,536.4917,536.4917,3852.0
2024-05-17 15:20:00,546.86,547.57,546.67,547.5,8354.0,536.6879,537.3847,536.5015,537.316,8354.0
2024-05-17 15:30:00,547.45,547.45,546.75,546.91,6542.0,537.267,537.267,536.58,536.737,6542.0
2024-05-17 15:40:00,547.23,547.99,546.84,547.81,6703.0,537.051,537.7969,536.6683,537.6203,6703.0
2024-05-17 15:50:00,547.66,547.97,546.8,547.97,31071.0,537.4731,537.7773,536.629,537.7773,31071.0
2024-05-20 09:30:00,547.0,547.98,544.72,545.07,17075.0,536.8253,537.7871,534.5877,534.9312,17075.0
2024-05-20 09:40:00,546.22,546.23,544.46,545.86,2433.0,536.0598,536.0696,534.3326,535.7065,2433.0
2024-05-20 09:50:00,545.95,547.05,545.55,546.07,11881.0,535.7949,536.8744,535.4023,535.9126,11881.0
2024-05-20 10:00:00,546.02,546.16,545.31,546.0,4010.0,535.8636,536.001,535.1668,535.8439,4010.0
2024-05-20 10:10:00,546.3,546.39,545.59,545.68,4684.0,536.1383,536.2267,535.4416,535.5299,4684.0
2024-05-20 10:20:00,545.65,545.99,544.55,544.76,4426.0,535.5004,535.8341,534.4209,534.627,4426.0
2024-05-20 10:30:00,545.07,545.45,544.51,545.01,2477.0,534.9312,535.3042,534.3816,534.8723,2477.0
2024-05-20 10:40:00,544.98,545.27,544.59,545.26,3074.0,534.8429,535.1275,534.4602,535.1177,3074.0
2024-05-20 10:50:00,545.22,545.71,544.85,545.64,4050.0,535.0784,535.5593,534.7153,535.4906,4050.0
2024-05-20 11:00:00,545.76,545.8,545.45,545.6,1927.0,535.6084,535.6476,535.3042,535.4514,1927.0
2024-05-20 11:10:00,545.59,545.75,545.43,545.75,2170.0,535.4416,535.5986,535.2845,535.5986,2170.0
2024-05-20 11:20:00,545.81,545.81,545.59,545.76,1700.0,535.6575,535.6575,535.4416,535.6084,1700.0
2024-05-20 11:30:00,545.76,545.76,544.88,545.35,5264.0,535.6084,535.6084,534.7448,535.206,5264.0
2024-05-20 11:40:00,545.09,545.14,544.61,544.67,4639.0,534.9509,534.9999,534.4798,534.5387,4639.0
2024-05-20 11:50:00,545.18,545.18,544.69,544.98,1603.0,535.0392,535.0392,534.5583,534.8429,1603.0
2024-05-20 12:00:00,544.76,544.96,544.52,544.68,1456.0,534.627,534.8233,534.3915,534.5485,1456.0
2024-05-20 12:10:00,544.68,544.7,544.45,544.57,1804.0,534.5485,534.5681,534.3228,534.4405,1804.0
2024-05-20 12:20:00,544.35,544.35,543.93,544.1,1277.0,534.2246,534.2246,533.8124,533.9793,1277.0
2024-05-20 12:30:00,544.24,544.24,543.95,544.1,1499.0,534.1167,534.1167,533.8321,533.9793,1499.0
2024-05-20 12:40:00,544.04,544.15,543.85,544.02,3939.0,533.9204,534.0283,533.7339,533.9008,3939.0
2024-05-20 12:50:00,544.02,544.06,543.73,543.81,3236.0,533.9008,533.94,533.6162,533.6947,3236.0
2024-05-20 13:00:00,543.9,544.35,543.74,544.35,1300.0,533.783,534.2246,533.626,534.2246,1300.0
2024-05-20 13:10:00,544.2,544.46,543.85,543.88,2310.0,534.0774,534.3326,533.7339,533.7634,2310.0
2024-05-20 13:20:00,543.86,543.86,543.23,543.39,1705.0,533.7437,533.7437,533.1255,533.2825,1705.0
2024-05-20 13:30:00,543.41,543.76,543.4,543.45,2474.0,533.3021,533.6456,533.2923,533.3414,2474.0
2024-05-20 13:40:00,543.45,543.86,543.37,543.51,2410.0,533.3414,533.7437,533.2628,533.4002,2410.0
2024-05-20 13:50:00,543.38,543.45,543.01,543.3,3159.0,533.2727,533.3414,532.9095,533.1941,3159.0
2024-05-20 14:00:00,543.3,543.5,542.81,542.88,3340.0,533.1941,533.3904,532.7133,532.782,3340.0
2024-05-20 14:10:00,542.95,542.97,542.69,542.86,1652.0,532.8507,532.8703,532.5955,532.7623,1652.0
2024-05-20 14:20:00,543.02,543.17,542.88,543.0,4109.0,532.9194,533.0666,532.782,532.8997,4109.0
2024-05-20 14:30:00,543.0,543.12,542.89,543.09,4329.0,532.8997,533.0175,532.7918,532.9881,4329.0
2024-05-20 14:40:00,543.09,543.2,542.97,543.07,3962.0,532.9881,533.096,532.8703,532.9684,3962.0
2024-05-20 14:50:00,543.16,543.16,542.81,543.13,4210.0,533.0568,533.0568,532.7133,533.0273,4210.0
2024-05-20 15:00:00,542.98,543.6,542.97,543.57,1694.0,532.8801,533.4886,532.8703,533.4591,1694.0
2024-05-20 15:10:00,543.56,543.76,543.54,543.58,4322.0,533.4493,533.6456,533.4297,533.4689,4322.0
2024-05-20 15:20:00,543.63,543.66,543.35,543.47,1750.0,533.518,533.5475,533.2432,533.361,1750.0
2024-05-20 15:30:00,543.34,543.37,542.92,543.3,3621.0,533.2334,533.2628,532.8212,533.1941,3621.0
2024-05-20 15:40:00,543.2,543.46,542.42,542.42,7711.0,533.096,533.3512,532.3305,532.3305,7711.0
2024-05-20 15:50:00,542.41,542.66,541.18,541.78,48242.0,532.3207,532.5661,531.1136,531.7024,48242.0
2024-05-21 09:30:00,542.71,543.49,540.76,542.13,16185.0,532.6151,533.3806,530.7014,532.0459,16185.0
2024-05-21 09:40:00,543.0,546.5,543.0,544.07,34622.0,532.8997,536.3346,532.8997,533.9498,34622.0
2024-05-21 09:50:00,543.76,544.14,542.49,543.6,10323.0,533.6456,534.0185,532.3992,533.4886,10323.0
2024-05-21 10:00:00,543.26,544.21,542.54,543.81,6400.0,533.1549,534.0872,532.4483,533.6947,6400.0
2024-05-21 10:10:00,543.71,544.74,543.71,544.1,6603.0,533.5965,534.6074,533.5965,533.9793,6603.0
2024-05-21 10:20:00,544.07,544.26,543.22,543.7,4716.0,533.9498,534.1363,533.1156,533.5867,4716.0
2024-05-21 10:30:00,543.83,544.13,543.51,543.51,7775.0,533.7143,534.0087,533.4002,533.4002,7775.0
2024-05-21 10:40:00,543.48,543.89,543.35,543.35,1602.0,533.3708,533.7732,533.2432,533.2432,1602.0
2024-05-21 10:50:00,543.44,543.77,542.72,542.76,2061.0,533.3315,533.6554,532.6249,532.6642,2061.0
2024-05-21 11:00:00,542.93,543.86,542.93,543.76,6308.0,532.831,533.7437,532.831,533.6456,6308.0
2024-05-21 11:10:00,543.98,544.36,543.61,544.09,3226.0,533.8615,534.2344,533.4984,533.9695,3226.0
2024-05-21 11:20:00,544.16,544.34,543.88,544.1,4967.0,534.0382,534.2148,533.7634,533.9793,4967.0
2024-05-21 11:30:00,544.07,544.54,543.96,544.1,3010.0,533.9498,534.4111,533.8419,533.9793,3010.0
2024-05-21 11:40:00,544.02,544.03,543.62,543.79,1556.0,533.9008,533.9106,533.5082,533.675,1556.0
2024-05-21 11:50:00,543.68,543.82,543.31,543.51,4023.0,533.5671,533.7045,533.204,533.4002,4023.0
2024-05-21 12:00:00,543.51,543.7,543.34,543.54,1829.0,533.4002,533.5867,533.2334,533.4297,1829.0
2024-05-21 12:10:00,543.55,543.55,542.86,542.86,1100.0,533.4395,533.4395,532.7623,532.7623,1100.0
2024-05-21 12:20:00,542.78,542.8,541.73,542.31,3828.0,532.6838,532.7035,531.6534,532.2226,3828.0
2024-05-21 12:30:00,542.02,542.5,541.95,541.99,3225.0,531.938,532.409,531.8693,531.9085,3225.0
2024-05-21 12:40:00,542.0,542.32,541.77,542.32,2304.0,531.9183,532.2324,531.6926,532.2324,2304.0
2024-05-21 12:50:00,542.56,542.8,542.39,542.63,2252.0,532.4679,532.7035,532.3011,532.5366,2252.0
2024-05-21 13:00:00,542.78,543.02,542.76,543.02,2457.0,532.6838,532.9194,532.6642,532.9194,2457.0
2024-05-21 13:10:00,542.94,543.5,542.78,542.78,3802.0,532.8408,533.3904,532.6838,532.6838,3802.0
2024-05-21 13:20:00,542.88,543.03,542.0,542.15,6508.0,532.782,532.9292,531.9183,532.0655,6508.0
2024-05-21 13:30:00,542.37,543.11,542.33,543.11,8059.0,532.2814,533.0077,532.2422,533.0077,8059.0
2024-05-21 13:40:00,542.7,542.99,542.27,542.27,15651.0,532.6053,532.8899,532.1833,532.1833,15651.0
2024-05-21 13:50:00,542.47,542.71,542.31,542.71,1400.0,532.3796,532.6151,532.2226,532.6151,1400.0
2024-05-21 14:00:00,542.68,543.11,542.68,543.01,1509.0,532.5857,533.0077,532.5857,532.9095,1509.0
2024-05-21 14:10:00,543.02,543.47,543.02,543.34,1869.0,532.9194,533.361,532.9194,533.2334,1869.0
2024-05-21 14:20:00,543.54,543.7,543.47,543.59,1222.0,533.4297,533.5867,533.361,533.4788,1222.0
2024-05-21 14:30:00,544.07,544.08,543.65,543.75,1800.0,533.9498,533.9596,533.5376,533.6358,1800.0
2024-05-21 14:40:00,543.74,544.08,543.53,544.08,2640.0,533.626,533.9596,533.4199,533.9596,2640.0
2024-05-21 14:50:00,544.0,544.72,543.85,544.37,5340.0,533.8811,534.5877,533.7339,534.2442,5340.0
2024-05-21 15:00:00,544.19,544.44,544.06,544.25,3239.0,534.0676,534.3129,533.94,534.1265,3239.0
2024-05-21 15:10:00,544.38,545.22,544.34,545.03,4373.0,534.2541,535.0784,534.2148,534.892,4373.0
2024-05-21 15:20:00,545.11,545.19,544.82,545.19,3076.0,534.9705,535.049,534.6859,535.049,3076.0
2024-05-21 15:30:00,545.23,546.37,545.23,546.37,5247.0,535.0883,536.207,535.0883,536.207,5247.0
2024-05-21 15:40:00,546.35,546.35,545.7,545.7,5060.0,536.1874,536.1874,535.5495,535.5495,5060.0
2024-05-21 15:50:00,545.93,546.42,545.32,546.05,28698.0,535.7752,536.2561,535.1766,535.893,28698.0
2024-05-22 09:30:00,544.37,547.91,542.95,547.08,18355.0,534.2442,537.7184,532.8507,536.9038,18355.0
2024-05-22 09:40:00,547.07,547.54,546.33,546.84,11525.0,536.894,537.3553,536.1678,536.6683,11525.0
2024-05-22 09:50:00,546.79,547.85,546.78,547.13,3514.0,536.6192,537.6595,536.6094,536.9529,3514.0
2024-05-22 10:00:00,547.14,549.44,546.93,549.39,7282.0,536.9627,539.2199,536.7566,539.1709,7282.0
2024-05-22 10:10:00,549.09,549.36,548.43,548.84,5286.0,538.8765,539.1414,538.2287,538.6311,5286.0
2024-05-22 10:20:00,548.48,549.06,548.36,549.06,4733.0,538.2778,538.847,538.16,538.847,4733.0
2024-05-22 10:30:00,549.42,550.34,548.72,548.72,11458.0,539.2003,540.1032,538.5133,538.5133,11458.0
2024-05-22 10:40:00,548.97,549.03,548.1,548.1,4041.0,538.7587,538.8176,537.9049,537.9049,4041.0
2024-05-22 10:50:00,548.31,548.96,548.17,548.17,3577.0,538.111,538.7489,537.9736,537.9736,3577.0
2024-05-22 11:00:00,547.9,548.41,547.65,548.41,9146.0,537.7086,538.2091,537.4632,538.2091,9146.0
2024-05-22 11:10:00,548.33,548.69,547.97,547.97,2542.0,538.1306,538.4839,537.7773,537.7773,2542.0
2024-05-22 11:20:00,547.97,547.97,547.28,547.81,3720.0,537.7773,537.7773,537.1001,537.6203,3720.0
2024-05-22 11:30:00,547.78,548.23,547.77,547.96,4976.0,537.5908,538.0324,537.581,537.7675,4976.0
2024-05-22 11:40:00,547.94,548.27,547.94,548.22,2535.0,537.7478,538.0717,537.7478,538.0226,2535.0
2024-05-22 11:50:00,548.3,548.34,547.97,548.0,8692.0,538.1011,538.1404,537.7773,537.8067,8692.0
2024-05-22 12:00:00,548.03,548.43,547.85,548.41,3643.0,537.8362,538.2287,537.6595,538.2091,3643.0
2024-05-22 12:10:00,548.51,548.99,548.05,548.74,6905.0,538.3072,538.7783,537.8558,538.533,6905.0
2024-05-22 12:20:00,548.83,548.91,548.5,548.5,2714.0,538.6213,538.6998,538.2974,538.2974,2714.0
2024-05-22 12:30:00,548.72,548.72,548.53,548.54,3369.0,538.5133,538.5133,538.3269,538.3367,3369.0
2024-05-22 12:40:00,548.72,549.09,548.23,548.3,6968.0,538.5133,538.8765,538.0324,538.1011,6968.0
2024-05-22 12:50:00,548.42,548.71,548.22,548.33,2734.0,538.2189,538.5035,538.0226,538.1306,2734.0
2024-05-22 13:00:00,548.42,548.46,548.13,548.46,3811.0,538.2189,538.2582,537.9343,538.2582,3811.0
2024-05-22 13:10:00,548.27,548.45,547.96,548.05,2670.0,538.0717,538.2484,537.7675,537.8558,2670.0
2024-05-22 13:20:00,548.13,548.61,547.91,548.5,8493.0,537.9343,538.4054,537.7184,538.2974,8493.0
2024-05-22 13:30:00,548.5,548.5,548.15,548.19,1325.0,538.2974,538.2974,537.9539,537.9932,1325.0
2024-05-22 13:40:00,548.31,548.66,548.31,548.66,2539.0,538.111,538.4544,538.111,538.4544,2539.0
2024-05-22 13:50:00,548.7,549.22,548.7,548.85,6449.0,538.4937,539.004,538.4937,538.6409,6449.0
2024-05-22 14:00:00,548.84,549.0,548.52,548.82,3222.0,538.6311,538.7881,538.3171,538.6115,3222.0
2024-05-22 14:10:00,548.71,548.96,548.57,548.95,3588.0,538.5035,538.7489,538.3661,538.7391,3588.0
2024-05-22 14:20:00,548.71,548.71,548.33,548.45,3510.0,538.5035,538.5035,538.1306,538.2484,3510.0
2024-05-22 14:30:00,548.46,548.89,548.45,548.89,4414.0,538.2582,538.6802,538.2484,538.6802,4414.0
2024-05-22 14:40:00,548.96,549.01,548.67,548.9,2200.0,538.7489,538.7979,538.4643,538.69,2200.0
2024-05-22 14:50:00,548.95,549.23,548.85,549.12,3190.0,538.7391,539.0138,538.6409,538.9059,3190.0
2024-05-22 15:00:00,549.32,549.58,549.27,549.27,2654.0,539.1022,539.3573,539.0531,539.0531,2654.0
2024-05-22 15:10:00,549.29,549.3,548.72,548.75,6409.0,539.0727,539.0825,538.5133,538.5428,6409.0
2024-05-22 15:20:00,548.84,548.91,547.98,548.21,3903.0,538.6311,538.6998,537.7871,538.0128,3903.0
2024-05-22 15:30:00,548.19,549.57,548.18,549.1,6305.0,537.9932,539.3475,537.9834,538.8863,6305.0
2024-05-22 15:40:00,549.0,549.0,548.15,548.47,18895.0,538.7881,538.7881,537.9539,538.268,18895.0
2024-05-22 15:50:00,548.38,548.54,547.01,547.92,51541.0,538.1797,538.3367,536.8351,537.7282,51541.0
2024-05-23 09:30:00,545.58,546.84,543.35,546.05,11837.0,535.4317,536.6683,533.2432,535.893,11837.0
2024-05-23 09:40:00,546.04,547.24,546.0,546.14,2757.0,535.8832,537.0609,535.8439,535.9813,2757.0
2024-05-23 09:50:00,546.14,546.49,545.8,546.47,2258.0,535.9813,536.3248,535.6476,536.3052,2258.0
2024-05-23 10:00:00,546.5,547.36,546.42,546.62,6058.0,536.3346,537.1786,536.2561,536.4524,6058.0
2024-05-23 10:10:00,546.63,546.81,545.85,545.85,3761.0,536.4622,536.6389,535.6967,535.6967,3761.0
2024-05-23 10:20:00,545.84,546.18,545.65,546.1,2442.0,535.6869,536.0206,535.5004,535.9421,2442.0
2024-05-23 10:30:00,546.05,546.05,545.23,545.82,3489.0,535.893,535.893,535.0883,535.6673,3489.0
2024-05-23 10:40:00,546.07,546.59,546.01,546.19,1936.0,535.9126,536.423,535.8537,536.0304,1936.0
2024-05-23 10:50:00,546.05,546.12,545.12,545.61,4030.0,535.893,535.9617,534.9803,535.4612,4030.0
2024-05-23 11:00:00,545.52,546.08,545.21,546.08,2987.0,535.3729,535.9224,535.0686,535.9224,2987.0
2024-05-23 11:10:00,546.15,546.42,546.15,546.25,2528.0,535.9911,536.2561,535.9911,536.0893,2528.0
2024-05-23 11:20:00,546.33,546.4,545.69,545.69,3939.0,536.1678,536.2365,535.5397,535.5397,3939.0
2024-05-23 11:30:00,545.71,545.92,545.1,545.37,3755.0,535.5593,535.7654,534.9607,535.2256,3755.0
2024-05-23 11:40:00,545.31,545.36,544.95,545.22,2615.0,535.1668,535.2158,534.8135,535.0784,2615.0
2024-05-23 11:50:00,545.27,545.28,544.85,544.85,1476.0,535.1275,535.1373,534.7153,534.7153,1476.0
2024-05-23 12:00:00,544.94,545.28,544.93,545.18,2242.0,534.8036,535.1373,534.7938,535.0392,2242.0
2024-05-23 12:10:00,545.12,545.12,544.46,544.53,2260.0,534.9803,534.9803,534.3326,534.4013,2260.0
2024-05-23 12:20:00,544.74,544.76,544.54,544.76,517.0,534.6074,534.627,534.4111,534.627,517.0
2024-05-23 12:30:00,544.63,544.78,544.63,544.75,1964.0,534.4994,534.6466,534.4994,534.6172,1964.0
2024-05-23 12:40:00,544.56,544.63,544.24,544.26,2020.0,534.4307,534.4994,534.1167,534.1363,2020.0
2024-05-23 12:50:00,544.4,544.4,544.03,544.14,1281.0,534.2737,534.2737,533.9106,534.0185,1281.0
2024-05-23 13:00:00,544.05,544.32,544.05,544.18,1788.0,533.9302,534.1952,533.9302,534.0578,1788.0
2024-05-23 13:10:00,544.11,544.66,544.1,544.5,2064.0,533.9891,534.5289,533.9793,534.3718,2064.0
2024-05-23 13:20:00,544.38,544.42,544.04,544.39,2329.0,534.2541,534.2933,533.9204,534.2639,2329.0
2024-05-23 13:30:00,544.56,544.56,543.33,543.33,4573.0,534.4307,534.4307,533.2236,533.2236,4573.0
2024-05-23 13:40:00,543.33,543.62,542.6,543.56,6259.0,533.2236,533.5082,532.5072,533.4493,6259.0
2024-05-23 13:50:00,543.71,543.71,543.3,543.54,2005.0,533.5965,533.5965,533.1941,533.4297,2005.0
2024-05-23 14:00:00,543.5,544.18,543.47,544.18,2778.0,533.3904,534.0578,533.361,534.0578,2778.0
2024-05-23 14:10:00,544.17,544.17,543.89,544.02,1889.0,534.048,534.048,533.7732,533.9008,1889.0
2024-05-23 14:20:00,544.02,544.48,544.02,544.39,2739.0,533.9008,534.3522,533.9008,534.2639,2739.0
2024-05-23 14:30:00,544.48,545.0,544.33,544.93,1600.0,534.3522,534.8625,534.205,534.7938,1600.0
2024-05-23 14:40:00,544.82,544.88,543.64,543.9,4560.0,534.6859,534.7448,533.5278,533.783,4560.0
2024-05-23 14:50:00,543.88,544.03,543.64,543.89,3213.0,533.7634,533.9106,533.5278,533.7732,3213.0
2024-05-23 15:00:00,543.88,544.36,543.74,543.79,3710.0,533.7634,534.2344,533.626,533.675,3710.0
2024-05-23 15:10:00,543.74,543.84,543.58,543.84,2603.0,533.626,533.7241,533.4689,533.7241,2603.0
2024-05-23 15:20:00,543.77,544.3,543.77,544.17,3865.0,533.6554,534.1755,533.6554,534.048,3865.0
2024-05-23 15:30:00,544.33,545.19,544.3,544.82,7244.0,534.205,535.049,534.1755,534.6859,7244.0
2024-05-23 15:40:00,544.85,545.12,544.31,544.68,10475.0,534.7153,534.9803,534.1854,534.5485,10475.0
2024-05-23 15:50:00,544.74,544.86,543.77,543.94,31031.0,534.6074,534.7251,533.6554,533.8222,31031.0
2024-05-24 09:30:00,545.1,546.22,542.61,542.64,17492.0,534.9607,536.0598,532.517,532.5464,17492.0
2024-05-24 09:40:00,542.48,542.48,540.88,541.56,13775.0,532.3894,532.3894,530.8192,531.4865,13775.0
2024-05-24 09:50:00,541.23,541.54,539.82,540.62,5976.0,531.1627,531.4669,529.7789,530.564,5976.0
2024-05-24 10:00:00,540.29,540.99,540.07,540.57,14162.0,530.2401,530.9271,530.0242,530.5149,14162.0
2024-05-24 10:10:00,540.83,540.83,539.75,540.09,6110.0,530.7701,530.7701,529.7102,530.0439,6110.0
2024-05-24 10:20:00,540.3,540.87,540.04,540.23,7766.0,530.25,530.8093,529.9948,530.1813,7766.0
2024-05-24 10:30:00,540.26,540.38,539.72,539.74,5272.0,530.2107,530.3285,529.6807,529.7004,5272.0
2024-05-24 10:40:00,539.65,539.78,538.66,539.04,9038.0,529.612,529.7396,528.6405,529.0134,9038.0
2024-05-24 10:50:00,539.04,539.35,538.32,539.17,16556.0,529.0134,529.3176,528.3068,529.141,16556.0
2024-05-24 11:00:00,539.35,539.81,538.68,539.21,8643.0,529.3176,529.7691,528.6601,529.1802,8643.0
2024-05-24 11:10:00,539.29,539.42,538.78,539.05,3827.0,529.2587,529.3863,528.7582,529.0232,3827.0
2024-05-24 11:20:00,539.0,539.02,537.46,538.5,16543.0,528.9741,528.9938,527.4628,528.4834,16543.0
2024-05-24 11:30:00,538.67,538.7,537.48,537.48,6059.0,528.6503,528.6797,527.4824,527.4824,6059.0
2024-05-24 11:40:00,537.46,537.46,535.89,536.58,13476.0,527.4628,527.4628,525.922,526.5991,13476.0
2024-05-24 11:50:00,536.44,536.56,535.75,535.92,6907.0,526.4618,526.5795,525.7846,525.9514,6907.0
2024-05-24 12:00:00,535.87,536.05,534.83,534.84,5946.0,525.9024,526.079,524.8817,524.8915,5946.0
2024-05-24 12:10:00,534.84,535.37,534.68,535.14,16552.0,524.8915,525.4117,524.7345,525.1859,16552.0
2024-05-24 12:20:00,535.2,536.05,535.0,535.28,10690.0,525.2448,526.079,525.0485,525.3233,10690.0
2024-05-24 12:30:00,535.42,535.67,534.91,535.2,7461.0,525.4607,525.7061,524.9602,525.2448,7461.0
2024-05-24 12:40:00,535.15,535.2,534.74,534.84,9821.0,525.1957,525.2448,524.7934,524.8915,9821.0
2024-05-24 12:50:00,534.79,535.18,533.66,533.66,17444.0,524.8424,525.2252,523.7335,523.7335,17444.0
2024-05-24 13:00:00,533.84,534.69,533.7,534.55,22758.0,523.9101,524.7443,523.7727,524.6069,22758.0
2024-05-24 13:10:00,534.6,534.83,534.11,534.11,9352.0,524.656,524.8817,524.1751,524.1751,9352.0
2024-05-24 13:20:00,534.16,534.16,532.43,532.44,15193.0,524.2242,524.2242,522.5263,522.5362,15193.0
2024-05-24 13:30:00,532.48,533.26,532.3,532.8,30681.0,522.5754,523.3409,522.3988,522.8895,30681.0
2024-05-24 13:40:00,532.59,532.6,531.87,532.51,14831.0,522.6834,522.6932,521.9768,522.6049,14831.0
2024-05-24 13:50:00,532.63,532.72,531.98,532.25,7577.0,522.7226,522.8109,522.0847,522.3497,7577.0
2024-05-24 14:00:00,532.06,532.21,531.72,531.8,14325.0,522.1632,522.3104,521.8295,521.9081,14325.0
2024-05-24 14:10:00,531.69,531.83,531.12,531.12,20254.0,521.8001,521.9375,521.2407,521.2407,20254.0
2024-05-24 14:20:00,531.15,531.16,530.4,530.61,8090.0,521.2702,521.28,520.5341,520.7402,8090.0
2024-05-24 14:30:00,530.58,530.68,529.53,529.68,9969.0,520.7108,520.8089,519.6803,519.8275,9969.0
2024-05-24 14:40:00,529.5,531.11,529.5,530.36,27470.0,519.6508,521.2309,519.6508,520.4948,27470.0
2024-05-24 14:50:00,530.52,530.69,528.53,528.77,29206.0,520.6519,520.8187,518.6989,518.9344,29206.0
2024-05-24 15:00:00,528.65,528.78,526.63,526.94,23406.0,518.8167,518.9442,516.8342,517.1385,23406.0
2024-05-24 15:10:00,526.99,527.16,524.84,525.07,26347.0,517.1875,517.3544,515.0775,515.3032,26347.0
2024-05-24 15:20:00,525.05,525.15,524.2,524.6,19727.0,515.2836,515.3818,514.4494,514.842,19727.0
2024-05-24 15:30:00,524.5,524.87,523.22,523.22,20755.0,514.7438,515.107,513.4877,513.4877,20755.0
2024-05-24 15:40:00,523.62,523.7,522.44,522.65,31896.0,513.8802,513.9587,512.7222,512.9283,31896.0
2024-05-24 15:50:00,522.72,522.76,520.6,521.15,215342.0,512.997,513.0362,510.9164,511.4562,215342.0
2024-05-28 09:30:00,520.0,520.86,518.31,518.75,52233.0,510.3276,511.1716,508.669,509.1008,52233.0
2024-05-28 09:40:00,518.68,519.26,517.39,518.77,32623.0,509.0321,509.6013,507.7661,509.1204,32623.0
2024-05-28 09:50:00,518.78,519.24,514.31,514.6,24780.0,509.1302,509.5817,504.7434,505.028,24780.0
2024-05-28 10:00:00,514.7,515.48,513.72,515.0,37305.0,505.1261,505.8916,504.1644,505.4206,37305.0
2024-05-28 10:10:00,515.0,516.14,514.1,515.99,20291.0,505.4206,506.5393,504.5373,506.3921,20291.0
2024-05-28 10:20:00,515.86,516.21,515.26,515.7,24068.0,506.2646,506.608,505.6757,506.1075,24068.0
2024-05-28 10:30:00,515.5,516.15,515.44,515.75,14405.0,505.9113,506.5492,505.8524,506.1566,14405.0
2024-05-28 10:40:00,515.7,516.68,515.55,516.41,21029.0,506.1075,507.0693,505.9603,506.8043,21029.0
2024-05-28 10:50:00,516.3,516.37,515.39,515.5,16562.0,506.6964,506.7651,505.8033,505.9113,16562.0
2024-05-28 11:00:00,515.52,517.08,515.5,516.99,13902.0,505.9309,507.4619,505.9113,507.3735,13902.0
2024-05-28 11:10:00,516.78,517.0,516.13,516.49,15409.0,507.1674,507.3834,506.5295,506.8828,15409.0
2024-05-28 11:20:00,516.5,517.0,516.49,517.0,16248.0,506.8927,507.3834,506.8828,507.3834,16248.0
2024-05-28 11:30:00,516.92,518.13,516.92,517.97,15129.0,507.3048,508.4923,507.3048,508.3353,15129.0
2024-05-28 11:40:00,517.89,519.41,517.89,519.28,28132.0,508.2568,509.7485,508.2568,509.6209,28132.0
2024-05-28 11:50:00,518.97,519.19,518.58,518.66,7579.0,509.3167,509.5326,508.934,509.0125,7579.0
2024-05-28 12:00:00,518.75,519.0,517.94,519.0,7715.0,509.1008,509.3462,508.3059,509.3462,7715.0
2024-05-28 12:10:00,519.0,519.12,518.46,518.67,11600.0,509.3462,509.4639,508.8162,509.0223,11600.0
2024-05-28 12:20:00,518.57,519.01,518.48,518.91,10113.0,508.9241,509.356,508.8358,509.2578,10113.0
2024-05-28 12:30:00,518.92,519.36,518.79,518.92,11723.0,509.2676,509.6995,509.1401,509.2676,11723.0
2024-05-28 12:40:00,519.01,519.03,518.46,518.5,7715.0,509.356,509.3756,508.8162,508.8555,7715.0
2024-05-28 12:50:00,518.5,518.6,518.33,518.38,11957.0,508.8555,508.9536,508.6886,508.7377,11957.0
2024-05-28 13:00:00,518.35,518.48,517.83,518.33,16335.0,508.7082,508.8358,508.1979,508.6886,16335.0
2024-05-28 13:10:00,518.52,519.14,518.15,518.49,28706.0,508.8751,509.4835,508.512,508.8456,28706.0
2024-05-28 13:20:00,518.56,518.78,518.47,518.78,4379.0,508.9143,509.1302,508.826,509.1302,4379.0
2024-05-28 13:30:00,518.65,519.1,518.65,519.01,7132.0,509.0027,509.4443,509.0027,509.356,7132.0
2024-05-28 13:40:00,519.0,519.69,518.88,519.52,15494.0,509.3462,510.0233,509.2284,509.8565,15494.0
2024-05-28 13:50:00,519.52,519.66,518.73,518.73,14752.0,509.8565,509.9939,509.0812,509.0812,14752.0
2024-05-28 14:00:00,518.69,518.71,517.1,517.13,8382.0,509.0419,509.0615,507.4815,507.5109,8382.0
2024-05-28 14:10:00,516.97,517.62,516.58,517.55,8349.0,507.3539,507.9918,506.9712,507.9231,8349.0
2024-05-28 14:20:00,517.3,517.48,516.58,516.62,5604.0,507.6778,507.8544,506.9712,507.0104,5604.0
2024-05-28 14:30:00,516.72,517.31,516.41,517.11,13724.0,507.1086,507.6876,506.8043,507.4913,13724.0
2024-05-28 14:40:00,517.0,517.99,517.0,517.83,11389.0,507.3834,508.3549,507.3834,508.1979,11389.0
2024-05-28 14:50:00,517.84,518.09,517.49,517.49,12851.0,508.2077,508.4531,507.8642,507.8642,12851.0
2024-05-28 15:00:00,517.47,517.47,516.53,516.83,10773.0,507.8446,507.8446,506.9221,507.2165,10773.0
2024-05-28 15:10:00,516.88,517.2,516.69,516.86,8157.0,507.2656,507.5796,507.0791,507.246,8157.0
2024-05-28 15:20:00,516.93,517.52,516.56,516.68,16898.0,507.3147,507.8937,506.9515,507.0693,16898.0
2024-05-28 15:30:00,516.67,517.72,516.66,517.63,9570.0,507.0595,508.09,507.0497,508.0016,9570.0
2024-05-28 15:40:00,517.68,518.18,517.54,518.01,16295.0,508.0507,508.5414,507.9133,508.3746,16295.0
2024-05-28 15:50:00,517.96,519.54,517.78,519.33,97073.0,508.3255,509.8761,508.1488,509.67,97073.0
2024-05-29 09:30:00,515.5,515.5,495.53,498.13,118117.0,505.9113,505.9113,486.3127,488.8644,118117.0
2024-05-29 09:40:00,497.39,500.97,492.78,495.23,49566.0,488.1381,491.6515,483.6139,486.0183,49566.0
2024-05-29 09:50:00,494.03,501.71,491.18,498.94,38968.0,484.8406,492.3778,482.0436,489.6593,38968.0
2024-05-29 10:00:00,499.47,505.57,497.98,505.39,36262.0,490.1794,496.166,488.7171,495.9893,36262.0
2024-05-29 10:10:00,505.99,506.1,502.32,505.53,29390.0,496.5781,496.6861,492.9764,496.1267,29390.0
2024-05-29 10:20:00,504.87,506.94,503.36,506.0,29373.0,495.479,497.5105,493.9971,496.588,29373.0
2024-05-29 10:30:00,505.66,506.53,504.5,506.16,15799.0,496.2543,497.1081,495.1159,496.745,15799.0
2024-05-29 10:40:00,505.81,505.84,502.73,505.74,13643.0,496.4015,496.4309,493.3788,496.3328,13643.0
2024-05-29 10:50:00,506.5,506.51,503.14,504.2,6464.0,497.0787,497.0885,493.7812,494.8214,6464.0
2024-05-29 11:00:00,504.83,507.22,504.71,505.64,9594.0,495.4397,497.7853,495.322,496.2347,9594.0
2024-05-29 11:10:00,505.91,506.18,503.26,504.41,7167.0,496.4996,496.7646,493.8989,495.0275,7167.0
2024-05-29 11:20:00,504.76,504.97,503.66,504.0,3480.0,495.371,495.5771,494.2915,494.6252,3480.0
2024-05-29 11:30:00,504.25,506.76,504.25,506.69,8655.0,494.8705,497.3338,494.8705,497.2651,8655.0
2024-05-29 11:40:00,506.07,506.07,504.23,504.23,5785.0,496.6567,496.6567,494.8509,494.8509,5785.0
2024-05-29 11:50:00,504.23,505.05,503.54,504.58,7359.0,494.8509,495.6556,494.1737,495.1944,7359.0
2024-05-29 12:00:00,504.3,505.02,504.1,505.02,4003.0,494.9196,495.6262,494.7233,495.6262,4003.0
2024-05-29 12:10:00,505.01,505.73,503.87,505.45,6074.0,495.6164,496.323,494.4976,496.0482,6074.0
2024-05-29 12:20:00,505.34,505.34,504.0,505.0,5372.0,495.9402,495.9402,494.6252,495.6066,5372.0
2024-05-29 12:30:00,505.14,505.25,504.05,504.05,3620.0,495.744,495.8519,494.6742,494.6742,3620.0
2024-05-29 12:40:00,504.01,505.38,503.48,504.11,7266.0,494.635,495.9795,494.1148,494.7331,7266.0
2024-05-29 12:50:00,503.94,504.78,503.94,504.78,4426.0,494.5663,495.3907,494.5663,495.3907,4426.0
2024-05-29 13:00:00,504.45,504.86,504.18,504.18,4195.0,495.0668,495.4692,494.8018,494.8018,4195.0
2024-05-29 13:10:00,504.05,504.58,503.84,503.84,2107.0,494.6742,495.1944,494.4681,494.4681,2107.0
2024-05-29 13:20:00,503.95,504.46,503.7,504.46,3513.0,494.5761,495.0766,494.3307,495.0766,3513.0
2024-05-29 13:30:00,504.64,504.64,503.82,503.88,6283.0,495.2533,495.2533,494.4485,494.5074,6283.0
2024-05-29 13:40:00,504.23,504.34,503.15,503.16,5842.0,494.8509,494.9588,493.791,493.8008,5842.0
2024-05-29 13:50:00,503.37,503.69,503.16,503.36,5927.0,494.0069,494.3209,493.8008,493.9971,5927.0
2024-05-29 14:00:00,503.57,503.8,502.38,502.86,6520.0,494.2032,494.4289,493.0353,493.5064,6520.0
2024-05-29 14:10:00,502.93,503.03,502.26,502.27,7659.0,493.5751,493.6732,492.9175,492.9273,7659.0
2024-05-29 14:20:00,502.16,502.79,501.91,502.79,6280.0,492.8194,493.4377,492.574,493.4377,6280.0
2024-05-29 14:30:00,502.62,503.07,502.48,502.75,4820.0,493.2708,493.7125,493.1334,493.3984,4820.0
2024-05-29 14:40:00,502.86,503.34,501.85,502.08,5567.0,493.5064,493.9774,492.5152,492.7409,5567.0
2024-05-29 14:50:00,502.3,502.65,502.15,502.53,4512.0,492.9568,493.3003,492.8096,493.1825,4512.0
2024-05-29 15:00:00,502.67,503.89,502.67,503.75,6801.0,493.3199,494.5172,493.3199,494.3798,6801.0
2024-05-29 15:10:00,503.63,504.85,503.63,504.31,7849.0,494.262,495.4594,494.262,494.9294,7849.0
2024-05-29 15:20:00,504.41,504.6,503.72,504.59,4777.0,495.0275,495.214,494.3504,495.2042,4777.0
2024-05-29 15:30:00,504.65,506.17,504.64,506.12,15103.0,495.2631,496.7548,495.2533,496.7057,15103.0
2024-05-29 15:40:00,506.17,506.18,505.24,505.97,17785.0,496.7548,496.7646,495.8421,496.5585,17785.0
2024-05-29 15:50:00,505.93,507.29,504.94,505.48,58022.0,496.5193,497.854,495.5477,496.0776,58022.0
2024-05-30 09:30:00,505.03,505.57,502.58,503.7,24468.0,495.636,496.166,493.2316,494.3307,24468.0
2024-05-30 09:40:00,503.17,503.7,500.51,501.06,17697.0,493.8106,494.3307,491.2001,491.7399,17697.0
2024-05-30 09:50:00,501.06,503.96,501.05,503.96,11403.0,491.7399,494.5859,491.73,494.5859,11403.0
2024-05-30 10:00:00,503.88,504.7,503.51,504.47,17485.0,494.5074,495.3121,494.1443,495.0864,17485.0
2024-05-30 10:10:00,504.47,505.01,501.67,502.94,19966.0,495.0864,495.6164,492.3385,493.5849,19966.0
2024-05-30 10:20:00,502.88,505.16,502.87,504.88,6775.0,493.526,495.7636,493.5162,495.4888,6775.0
2024-05-30 10:30:00,505.69,505.94,504.79,505.52,11787.0,496.2837,496.5291,495.4005,496.1169,11787.0
2024-05-30 10:40:00,505.98,507.61,505.7,507.5,5325.0,496.5683,498.168,496.2935,498.0601,5325.0
2024-05-30 10:50:00,507.39,507.39,505.84,506.14,9352.0,497.9521,497.9521,496.4309,496.7254,9352.0
2024-05-30 11:00:00,506.38,509.8,506.37,509.08,13411.0,496.9609,500.3173,496.9511,499.6107,13411.0
2024-05-30 11:10:00,509.03,509.6,508.25,508.98,8058.0,499.5616,500.121,498.7961,499.5125,8058.0
2024-05-30 11:20:00,509.1,510.39,508.63,510.14,7131.0,499.6303,500.8963,499.169,500.651,7131.0
2024-05-30 11:30:00,510.28,511.24,509.19,509.19,5438.0,500.7884,501.7305,499.7186,499.7186,5438.0
2024-05-30 11:40:00,509.31,510.78,508.93,510.16,12682.0,499.8364,501.2791,499.4635,500.6706,12682.0
2024-05-30 11:50:00,510.67,511.36,510.52,510.76,12321.0,501.1711,501.8483,501.0239,501.2594,12321.0
2024-05-30 12:00:00,510.76,511.27,510.47,510.8,7897.0,501.2594,501.7599,500.9748,501.2987,7897.0
2024-05-30 12:10:00,510.66,511.37,509.3,510.12,9894.0,501.1613,501.8581,499.8266,500.6313,9894.0
2024-05-30 12:20:00,510.5,510.5,509.51,509.56,5968.0,501.0043,501.0043,500.0327,500.0817,5968.0
2024-05-30 12:30:00,509.45,510.2,509.35,509.73,6258.0,499.9738,500.7098,499.8756,500.2486,6258.0
2024-05-30 12:40:00,509.89,510.11,508.22,508.22,8373.0,500.4056,500.6215,498.7667,498.7667,8373.0
2024-05-30 12:50:00,508.01,509.05,507.97,508.78,4702.0,498.5606,499.5812,498.5213,499.3163,4702.0
2024-05-30 13:00:00,508.94,509.41,508.79,509.06,5982.0,499.4733,499.9345,499.3261,499.591,5982.0
2024-05-30 13:10:00,509.06,509.29,508.46,508.46,7166.0,499.591,499.8168,499.0022,499.0022,7166.0
2024-05-30 13:20:00,508.29,508.97,508.16,508.51,8207.0,498.8354,499.5027,498.7078,499.0513,8207.0
2024-05-30 13:30:00,508.15,508.89,507.8,508.43,11611.0,498.698,499.4242,498.3545,498.9728,11611.0
2024-05-30 13:40:00,508.7,509.32,508.47,509.12,7264.0,499.2377,499.8462,499.012,499.6499,7264.0
2024-05-30 13:50:00,508.84,509.08,508.24,508.8,5780.0,499.3751,499.6107,498.7863,499.3359,5780.0
2024-05-30 14:00:00,508.85,509.71,508.84,509.58,4306.0,499.3849,500.229,499.3751,500.1014,4306.0
2024-05-30 14:10:00,509.53,510.11,508.79,508.8,3974.0,500.0523,500.6215,499.3261,499.3359,3974.0
2024-05-30 14:20:00,509.27,509.89,509.17,509.48,2753.0,499.7971,500.4056,499.699,500.0032,2753.0
2024-05-30 14:30:00,509.68,509.78,508.71,508.71,6228.0,500.1995,500.2977,499.2476,499.2476,6228.0
2024-05-30 14:40:00,508.71,509.86,508.51,509.81,4246.0,499.2476,500.3762,499.0513,500.3271,4246.0
2024-05-30 14:50:00,509.93,511.0,509.93,510.75,15720.0,500.4449,501.495,500.4449,501.2496,15720.0
2024-05-30 15:00:00,510.95,510.96,509.94,510.05,6882.0,501.4459,501.4557,500.4547,500.5626,6882.0
2024-05-30 15:10:00,509.85,510.34,509.48,509.83,9506.0,500.3663,500.8472,500.0032,500.3467,9506.0
2024-05-30 15:20:00,509.95,510.05,508.97,509.01,10872.0,500.4645,500.5626,499.5027,499.542,10872.0
2024-05-30 15:30:00,509.18,509.18,506.87,506.87,4589.0,499.7088,499.7088,497.4418,497.4418,4589.0
2024-05-30 15:40:00,506.64,508.32,506.62,507.22,11311.0,497.2161,498.8648,497.1964,497.7853,11311.0
2024-05-30 15:50:00,507.37,508.03,507.03,507.32,51789.0,497.9325,498.5802,497.5988,497.8834,51789.0
2024-05-31 09:30:00,523.87,532.72,518.0,526.63,81323.0,514.1256,522.8109,508.3648,516.8342,81323.0
2024-05-31 09:40:00,526.07,531.7,524.15,528.73,100738.0,516.2846,521.8099,514.4004,518.8952,100738.0
2024-05-31 09:50:00,529.2,533.57,527.15,529.98,80092.0,519.3564,523.6451,517.3446,520.1219,80092.0
2024-05-31 10:00:00,530.07,534.38,529.77,532.01,54192.0,520.2102,524.4401,519.9158,522.1142,54192.0
2024-05-31 10:10:00,532.36,532.47,529.99,531.12,29478.0,522.4576,522.5656,520.1317,521.2407,29478.0
2024-05-31 10:20:00,531.19,531.99,529.69,529.72,24925.0,521.3094,522.0945,519.8373,519.8667,24925.0
2024-05-31 10:30:00,529.46,531.32,528.56,529.32,41176.0,519.6116,521.437,518.7283,519.4742,41176.0
2024-05-31 10:40:00,529.18,529.18,526.5,528.18,47217.0,519.3368,519.3368,516.7066,518.3554,47217.0
2024-05-31 10:50:00,528.22,530.18,528.14,528.95,25116.0,518.3947,520.3182,518.3161,519.1111,25116.0
2024-05-31 11:00:00,528.7,531.0,528.24,529.73,14683.0,518.8657,521.1229,518.4143,519.8766,14683.0
2024-05-31 11:10:00,529.58,531.74,529.42,529.88,12790.0,519.7294,521.8492,519.5723,520.0238,12790.0
2024-05-31 11:20:00,530.09,530.7,529.66,530.3,10738.0,520.2299,520.8285,519.8079,520.436,10738.0
2024-05-31 11:30:00,530.59,531.49,530.4,530.96,12402.0,520.7206,521.6038,520.5341,521.0837,12402.0
2024-05-31 11:40:00,531.05,531.45,530.59,531.45,9004.0,521.172,521.5646,520.7206,521.5646,9004.0
2024-05-31 11:50:00,531.4,531.78,531.07,531.22,12982.0,521.5155,521.8884,521.1916,521.3388,12982.0
2024-05-31 12:00:00,531.07,531.86,530.49,531.71,9933.0,521.1916,521.9669,520.6224,521.8197,9933.0
2024-05-31 12:10:00,531.51,532.56,531.3,531.65,11375.0,521.6235,522.6539,521.4174,521.7608,11375.0
2024-05-31 12:20:00,531.95,532.86,531.78,532.59,9487.0,522.0553,522.9483,521.8884,522.6834,9487.0
2024-05-31 12:30:00,532.76,533.72,532.58,533.72,14649.0,522.8502,523.7923,522.6736,523.7923,14649.0
2024-05-31 12:40:00,533.72,533.96,533.35,533.79,13423.0,523.7923,524.0279,523.4292,523.861,13423.0
2024-05-31 12:50:00,533.74,533.74,532.49,532.49,11867.0,523.812,523.812,522.5852,522.5852,11867.0
2024-05-31 13:00:00,532.48,532.62,531.49,532.4,10003.0,522.5754,522.7128,521.6038,522.4969,10003.0
2024-05-31 13:10:00,532.4,532.95,531.89,532.51,11867.0,522.4969,523.0367,521.9964,522.6049,11867.0
2024-05-31 13:20:00,532.4,532.4,531.91,532.03,2500.0,522.4969,522.4969,522.016,522.1338,2500.0
2024-05-31 13:30:00,532.04,532.73,531.77,532.16,7796.0,522.1436,522.8208,521.8786,522.2614,7796.0
2024-05-31 13:40:00,532.27,532.59,531.98,532.21,7868.0,522.3693,522.6834,522.0847,522.3104,7868.0
2024-05-31 13:50:00,532.2,532.96,532.2,532.93,11078.0,522.3006,523.0465,522.3006,523.017,11078.0
2024-05-31 14:00:00,532.94,533.22,532.44,532.76,10685.0,523.0269,523.3016,522.5362,522.8502,10685.0
2024-05-31 14:10:00,532.81,533.34,532.8,533.22,9295.0,522.8993,523.4194,522.8895,523.3016,9295.0
2024-05-31 14:20:00,533.11,533.55,532.91,532.93,9322.0,523.1937,523.6255,522.9974,523.017,9322.0
2024-05-31 14:30:00,532.87,533.43,532.69,533.43,9469.0,522.9582,523.5077,522.7815,523.5077,9469.0
2024-05-31 14:40:00,533.34,533.57,532.79,533.57,12787.0,523.4194,523.6451,522.8796,523.6451,12787.0
2024-05-31 14:50:00,533.6,533.7,532.98,533.64,12347.0,523.6746,523.7727,523.0661,523.7138,12347.0
2024-05-31 15:00:00,533.46,533.62,532.14,532.65,15448.0,523.5372,523.6942,522.2417,522.7422,15448.0
2024-05-31 15:10:00,532.65,532.72,531.75,531.75,9902.0,522.7422,522.8109,521.859,521.859,9902.0
2024-05-31 15:20:00,531.6,531.96,531.45,531.84,12202.0,521.7118,522.0651,521.5646,521.9473,12202.0
2024-05-31 15:30:00,531.94,532.92,531.94,532.92,16893.0,522.0455,523.0072,522.0455,523.0072,16893.0
2024-05-31 15:40:00,533.01,535.29,533.01,535.29,24596.0,523.0956,525.3331,523.0956,525.3331,24596.0
2024-05-31 15:50:00,535.56,542.37,534.12,538.32,317233.0,525.5981,532.2814,524.1849,528.3068,317233.0
2024-06-03 09:30:00,533.97,543.32,533.33,541.21,37666.0,524.0377,533.2138,523.4096,531.143,37666.0
2024-06-03 09:40:00,540.94,541.13,537.89,538.23,24452.0,530.878,531.0645,527.8848,528.2185,24452.0
2024-06-03 09:50:00,538.52,540.54,537.33,540.46,17379.0,528.5031,530.4855,527.3352,530.407,17379.0
2024-06-03 10:00:00,540.72,542.41,539.27,542.34,10266.0,530.6621,532.3207,529.2391,532.252,10266.0
2024-06-03 10:10:00,542.06,543.22,542.05,543.18,8415.0,531.9772,533.1156,531.9674,533.0764,8415.0
2024-06-03 10:20:00,542.87,543.11,541.69,543.06,7471.0,532.7721,533.0077,531.6141,532.9586,7471.0
2024-06-03 10:30:00,542.75,543.96,542.24,543.58,10210.0,532.6544,533.8419,532.1539,533.4689,10210.0
2024-06-03 10:40:00,543.39,543.58,540.96,541.24,6069.0,533.2825,533.4689,530.8977,531.1725,6069.0
2024-06-03 10:50:00,541.8,541.8,540.35,540.56,4085.0,531.7221,531.7221,530.299,530.5051,4085.0
2024-06-03 11:00:00,539.99,542.19,539.81,542.19,22964.0,529.9457,532.1048,529.7691,532.1048,22964.0
2024-06-03 11:10:00,541.91,542.49,541.23,541.23,5743.0,531.83,532.3992,531.1627,531.1627,5743.0
2024-06-03 11:20:00,541.23,542.64,540.53,542.64,5903.0,531.1627,532.5464,530.4757,532.5464,5903.0
2024-06-03 11:30:00,542.6,543.61,542.01,542.92,11444.0,532.5072,533.4984,531.9281,532.8212,11444.0
2024-06-03 11:40:00,542.28,542.43,541.43,541.53,6503.0,532.1931,532.3403,531.3589,531.4571,6503.0
2024-06-03 11:50:00,541.2,541.45,540.56,541.15,4650.0,531.1332,531.3786,530.5051,531.0841,4650.0
2024-06-03 12:00:00,541.43,542.54,541.41,541.84,15001.0,531.3589,532.4483,531.3393,531.7613,15001.0
2024-06-03 12:10:00,542.14,542.29,540.02,540.31,3259.0,532.0557,532.2029,529.9752,530.2598,3259.0
2024-06-03 12:20:00,540.27,540.54,539.01,539.01,5967.0,530.2205,530.4855,528.9839,528.9839,5967.0
2024-06-03 12:30:00,539.08,541.03,538.96,540.07,5469.0,529.0526,530.9664,528.9349,530.0242,5469.0
2024-06-03 12:40:00,540.07,540.81,540.0,540.18,7594.0,530.0242,530.7505,529.9555,530.1322,7594.0
2024-06-03 12:50:00,540.17,540.53,539.77,540.34,3777.0,530.1224,530.4757,529.7298,530.2892,3777.0
2024-06-03 13:00:00,540.32,541.38,540.16,541.01,8033.0,530.2696,531.3099,530.1126,530.9467,8033.0
2024-06-03 13:10:00,541.01,541.01,540.26,540.81,2895.0,530.9467,530.9467,530.2107,530.7505,2895.0
2024-06-03 13:20:00,540.82,540.82,540.09,540.72,5424.0,530.7603,530.7603,530.0439,530.6621,5424.0
2024-06-03 13:30:00,540.63,541.69,540.63,541.69,1797.0,530.5738,531.6141,530.5738,531.6141,1797.0
2024-06-03 13:40:00,541.69,541.92,541.28,541.5,5635.0,531.6141,531.8398,531.2117,531.4276,5635.0
2024-06-03 13:50:00,541.31,541.32,540.6,540.9,3259.0,531.2412,531.251,530.5444,530.8388,3259.0
2024-06-03 14:00:00,541.04,541.62,540.76,541.36,2314.0,530.9762,531.5454,530.7014,531.2902,2314.0
2024-06-03 14:10:00,541.68,541.84,540.96,541.44,4421.0,531.6043,531.7613,530.8977,531.3687,4421.0
2024-06-03 14:20:00,541.45,541.62,541.25,541.61,4495.0,531.3786,531.5454,531.1823,531.5356,4495.0
2024-06-03 14:30:00,541.59,542.36,541.45,541.99,3095.0,531.516,532.2716,531.3786,531.9085,3095.0
2024-06-03 14:40:00,542.36,543.2,542.36,542.57,4845.0,532.2716,533.096,532.2716,532.4777,4845.0
2024-06-03 14:50:00,542.56,542.96,542.48,542.92,3479.0,532.4679,532.8605,532.3894,532.8212,3479.0
2024-06-03 15:00:00,543.05,543.67,543.05,543.37,4273.0,532.9488,533.5573,532.9488,533.2628,4273.0
2024-06-03 15:10:00,543.5,544.19,543.17,543.34,4297.0,533.3904,534.0676,533.0666,533.2334,4297.0
2024-06-03 15:20:00,543.25,543.69,543.25,543.44,3027.0,533.1451,533.5769,533.1451,533.3315,3027.0
2024-06-03 15:30:00,543.42,543.54,542.59,542.76,8713.0,533.3119,533.4297,532.4974,532.6642,8713.0
2024-06-03 15:40:00,542.69,543.07,542.52,542.52,6525.0,532.5955,532.9684,532.4287,532.4287,6525.0
2024-06-03 15:50:00,542.47,542.92,541.57,542.92,52515.0,532.3796,532.8212,531.4963,532.8212,52515.0
2024-06-04 09:30:00,542.31,542.31,538.48,541.12,15670.0,532.2226,532.2226,528.4638,531.0547,15670.0
2024-06-04 09:40:00,539.85,542.32,539.84,540.08,6543.0,529.8083,532.2324,529.7985,530.034,6543.0
2024-06-04 09:50:00,540.73,541.21,539.46,540.47,12317.0,530.672,531.143,529.4256,530.4168,12317.0
2024-06-04 10:00:00,541.01,541.4,540.0,540.31,7939.0,530.9467,531.3295,529.9555,530.2598,7939.0
2024-06-04 10:10:00,539.94,540.33,539.53,539.53,7540.0,529.8966,530.2794,529.4943,529.4943,7540.0
2024-06-04 10:20:00,539.73,541.31,539.44,541.1,17096.0,529.6906,531.2412,529.4059,531.0351,17096.0
2024-06-04 10:30:00,541.12,541.12,539.71,540.38,5028.0,531.0547,531.0547,529.6709,530.3285,5028.0
2024-06-04 10:40:00,540.38,540.38,539.29,539.36,4629.0,530.3285,530.3285,529.2587,529.3274,4629.0
2024-06-04 10:50:00,539.14,539.77,537.54,537.87,4358.0,529.1115,529.7298,527.5413,527.8652,4358.0
2024-06-04 11:00:00,538.09,539.37,538.09,538.64,5382.0,528.0811,529.3373,528.0811,528.6208,5382.0
2024-06-04 11:10:00,538.5,538.93,538.22,538.23,2720.0,528.4834,528.9054,528.2086,528.2185,2720.0
2024-06-04 11:20:00,538.41,539.31,538.19,538.74,10171.0,528.3951,529.2784,528.1792,528.719,10171.0
2024-06-04 11:30:00,538.63,538.83,537.93,538.18,5366.0,528.611,528.8073,527.924,528.1694,5366.0
2024-06-04 11:40:00,538.18,538.92,537.95,538.72,1776.0,528.1694,528.8956,527.9437,528.6993,1776.0
2024-06-04 11:50:00,538.74,539.11,538.57,539.11,1602.0,528.719,529.0821,528.5521,529.0821,1602.0
2024-06-04 12:00:00,538.94,538.94,538.13,538.37,1000.0,528.9152,528.9152,528.1203,528.3559,1000.0
2024-06-04 12:10:00,538.16,538.37,538.06,538.35,4189.0,528.1498,528.3559,528.0516,528.3362,4189.0
2024-06-04 12:20:00,538.56,539.53,538.24,538.95,8844.0,528.5423,529.4943,528.2283,528.9251,8844.0
2024-06-04 12:30:00,539.22,540.11,539.21,539.7,3623.0,529.19,530.0635,529.1802,529.6611,3623.0
2024-06-04 12:40:00,539.63,541.2,539.61,541.0,2951.0,529.5924,531.1332,529.5728,530.9369,2951.0
2024-06-04 12:50:00,540.75,540.76,540.26,540.45,1647.0,530.6916,530.7014,530.2107,530.3972,1647.0
2024-06-04 13:00:00,540.25,540.32,539.8,540.05,4526.0,530.2009,530.2696,529.7593,530.0046,4526.0
2024-06-04 13:10:00,540.21,540.4,539.96,540.4,1700.0,530.1616,530.3481,529.9163,530.3481,1700.0
2024-06-04 13:20:00,540.47,541.63,540.24,541.63,5648.0,530.4168,531.5552,530.1911,531.5552,5648.0
2024-06-04 13:30:00,541.98,542.36,541.71,542.24,5333.0,531.8987,532.2716,531.6337,532.1539,5333.0
2024-06-04 13:40:00,542.26,542.47,542.05,542.06,4608.0,532.1735,532.3796,531.9674,531.9772,4608.0
2024-06-04 13:50:00,542.22,542.63,542.01,542.33,4507.0,532.1342,532.5366,531.9281,532.2422,4507.0
2024-06-04 14:00:00,542.46,542.52,542.05,542.36,3724.0,532.3698,532.4287,531.9674,532.2716,3724.0
2024-06-04 14:10:00,542.18,542.89,542.14,542.89,2762.0,532.095,532.7918,532.0557,532.7918,2762.0
2024-06-04 14:20:00,543.0,543.68,542.69,543.43,6524.0,532.8997,533.5671,532.5955,533.3217,6524.0
2024-06-04 14:30:00,543.18,543.8,542.77,543.8,5595.0,533.0764,533.6848,532.674,533.6848,5595.0
2024-06-04 14:40:00,543.72,543.79,543.36,543.36,6106.0,533.6063,533.675,533.253,533.253,6106.0
2024-06-04 14:50:00,543.1,543.1,542.19,542.19,6128.0,532.9979,532.9979,532.1048,532.1048,6128.0
2024-06-04 15:00:00,542.2,542.42,541.65,541.81,6439.0,532.1146,532.3305,531.5748,531.7319,6439.0
2024-06-04 15:10:00,542.04,542.33,540.54,540.54,5617.0,531.9576,532.2422,530.4855,530.4855,5617.0
2024-06-04 15:20:00,540.51,541.14,540.51,540.67,5435.0,530.456,531.0743,530.456,530.6131,5435.0
2024-06-04 15:30:00,540.5,540.57,539.61,540.56,7276.0,530.4462,530.5149,529.5728,530.5051,7276.0
2024-06-04 15:40:00,540.61,541.08,540.27,540.97,10120.0,530.5542,531.0154,530.2205,530.9075,10120.0
2024-06-04 15:50:00,540.81,541.76,540.0,540.52,46654.0,530.7505,531.6828,529.9555,530.4659,46654.0
2024-06-05 09:30:00,544.94,544.94,539.44,541.81,21391.0,534.8036,534.8036,529.4059,531.7319,21391.0
2024-06-05 09:40:00,541.8,542.21,536.81,536.81,13963.0,531.7221,532.1244,526.8249,526.8249,13963.0
2024-06-05 09:50:00,536.82,538.03,535.36,537.12,3366.0,526.8347,528.0222,525.4018,527.1291,3366.0
2024-06-05 10:00:00,537.69,537.69,535.14,535.42,5040.0,527.6885,527.6885,525.1859,525.4607,5040.0
2024-06-05 10:10:00,535.6,535.68,534.58,535.14,10248.0,525.6374,525.7159,524.6363,525.1859,10248.0
2024-06-05 10:20:00,534.77,534.94,533.13,534.25,8739.0,524.8228,524.9897,523.2133,524.3125,8739.0
2024-06-05 10:30:00,534.58,534.82,533.25,533.48,3997.0,524.6363,524.8719,523.3311,523.5568,3997.0
2024-06-05 10:40:00,533.52,535.43,532.79,535.43,5524.0,523.5961,525.4705,522.8796,525.4705,5524.0
2024-06-05 10:50:00,535.25,536.68,535.25,536.55,10691.0,525.2939,526.6973,525.2939,526.5697,10691.0
2024-06-05 11:00:00,536.68,537.21,536.55,536.85,1607.0,526.6973,527.2174,526.5697,526.8641,1607.0
2024-06-05 11:10:00,536.94,537.87,536.9,537.49,4668.0,526.9525,527.8652,526.9132,527.4922,4668.0
2024-06-05 11:20:00,537.64,537.94,537.23,537.51,4276.0,527.6394,527.9339,527.2371,527.5118,4276.0
2024-06-05 11:30:00,537.81,538.47,537.81,538.25,2366.0,527.8063,528.454,527.8063,528.2381,2366.0
2024-06-05 11:40:00,538.39,539.05,538.39,538.83,5283.0,528.3755,529.0232,528.3755,528.8073,5283.0
2024-06-05 11:50:00,538.83,539.58,538.82,539.58,2570.0,528.8073,529.5433,528.7975,529.5433,2570.0
2024-06-05 12:00:00,539.53,539.53,538.98,539.22,2644.0,529.4943,529.4943,528.9545,529.19,2644.0
2024-06-05 12:10:00,539.04,539.06,538.17,538.18,1520.0,529.0134,529.033,528.1596,528.1694,1520.0
2024-06-05 12:20:00,538.53,538.94,538.31,538.94,1506.0,528.5129,528.9152,528.297,528.9152,1506.0
2024-06-05 12:30:00,538.94,539.06,538.69,539.06,1421.0,528.9152,529.033,528.6699,529.033,1421.0
2024-06-05 12:40:00,538.78,538.78,538.45,538.59,1212.0,528.7582,528.7582,528.4344,528.5718,1212.0
2024-06-05 12:50:00,538.53,538.53,538.1,538.1,1348.0,528.5129,528.5129,528.0909,528.0909,1348.0
2024-06-05 13:00:00,538.13,538.64,538.1,538.35,3011.0,528.1203,528.6208,528.0909,528.3362,3011.0
2024-06-05 13:10:00,538.28,538.28,537.51,537.51,1904.0,528.2675,528.2675,527.5118,527.5118,1904.0
2024-06-05 13:20:00,537.64,537.95,537.39,537.94,1364.0,527.6394,527.9437,527.3941,527.9339,1364.0
2024-06-05 13:30:00,538.07,538.14,537.66,537.84,1062.0,528.0614,528.1301,527.6591,527.8357,1062.0
2024-06-05 13:40:00,538.05,538.16,537.97,538.16,1235.0,528.0418,528.1498,527.9633,528.1498,1235.0
2024-06-05 13:50:00,538.12,538.76,538.12,538.71,4678.0,528.1105,528.7386,528.1105,528.6895,4678.0
2024-06-05 14:00:00,538.57,538.82,538.34,538.5,3250.0,528.5521,528.7975,528.3264,528.4834,3250.0
2024-06-05 14:10:00,538.57,538.57,538.37,538.38,823.0,528.5521,528.5521,528.3559,528.3657,823.0
2024-06-05 14:20:00,538.33,538.73,538.33,538.73,1116.0,528.3166,528.7092,528.3166,528.7092,1116.0
2024-06-05 14:30:00,538.81,539.51,538.81,539.5,5317.0,528.7877,529.4746,528.7877,529.4648,5317.0
2024-06-05 14:40:00,539.65,539.7,539.06,539.06,4623.0,529.612,529.6611,529.033,529.033,4623.0
2024-06-05 14:50:00,539.03,539.26,538.81,539.0,3183.0,529.0036,529.2293,528.7877,528.9741,3183.0
2024-06-05 15:00:00,539.12,539.19,539.01,539.05,2127.0,529.0919,529.1606,528.9839,529.0232,2127.0
2024-06-05 15:10:00,539.22,539.57,539.06,539.22,6412.0,529.19,529.5335,529.033,529.19,6412.0
2024-06-05 15:20:00,538.98,539.02,538.24,538.25,4870.0,528.9545,528.9938,528.2283,528.2381,4870.0
2024-06-05 15:30:00,538.37,538.54,538.25,538.37,3021.0,528.3559,528.5227,528.2381,528.3559,3021.0
2024-06-05 15:40:00,538.39,538.92,538.12,538.46,7253.0,528.3755,528.8956,528.1105,528.4442,7253.0
2024-06-05 15:50:00,538.17,540.05,538.13,540.0,24708.0,528.1596,530.0046,528.1203,529.9555,24708.0
2024-06-06 09:30:00,540.35,541.54,538.5,539.58,14435.0,530.299,531.4669,528.4834,529.5433,14435.0
2024-06-06 09:40:00,540.14,542.35,538.94,541.22,6461.0,530.0929,532.2618,528.9152,531.1528,6461.0
2024-06-06 09:50:00,541.62,542.28,540.59,542.0,8959.0,531.5454,532.1931,530.5346,531.9183,8959.0
2024-06-06 10:00:00,542.35,542.35,540.95,541.73,5912.0,532.2618,532.2618,530.8879,531.6534,5912.0
2024-06-06 10:10:00,541.73,542.32,541.15,541.93,7145.0,531.6534,532.2324,531.0841,531.8496,7145.0
2024-06-06 10:20:00,541.92,541.92,540.79,541.12,3046.0,531.8398,531.8398,530.7308,531.0547,3046.0
2024-06-06 10:30:00,541.13,541.45,540.53,540.55,2597.0,531.0645,531.3786,530.4757,530.4953,2597.0
2024-06-06 10:40:00,540.26,540.56,539.87,540.56,1412.0,530.2107,530.5051,529.828,530.5051,1412.0
2024-06-06 10:50:00,540.2,541.88,540.2,541.88,3168.0,530.1518,531.8006,530.1518,531.8006,3168.0
2024-06-06 11:00:00,541.31,541.68,541.23,541.68,1637.0,531.2412,531.6043,531.1627,531.6043,1637.0
2024-06-06 11:10:00,541.47,541.78,541.08,541.13,1755.0,531.3982,531.7024,531.0154,531.0645,1755.0
2024-06-06 11:20:00,541.09,542.03,541.08,541.69,2200.0,531.0253,531.9478,531.0154,531.6141,2200.0
2024-06-06 11:30:00,541.64,541.92,540.32,540.32,5684.0,531.565,531.8398,530.2696,530.2696,5684.0
2024-06-06 11:40:00,540.53,540.89,540.36,540.73,1400.0,530.4757,530.829,530.3088,530.672,1400.0
2024-06-06 11:50:00,540.95,540.95,540.0,540.4,2390.0,530.8879,530.8879,529.9555,530.3481,2390.0
2024-06-06 12:00:00,540.0,540.06,539.16,539.16,1570.0,529.9555,530.0144,529.1312,529.1312,1570.0
2024-06-06 12:10:00,538.81,538.97,538.61,538.89,1531.0,528.7877,528.9447,528.5914,528.8662,1531.0
2024-06-06 12:20:00,538.67,539.58,538.57,539.2,3376.0,528.6503,529.5433,528.5521,529.1704,3376.0
2024-06-06 12:30:00,539.11,539.11,538.75,538.75,3192.0,529.0821,529.0821,528.7288,528.7288,3192.0
2024-06-06 12:40:00,539.25,539.25,538.31,538.72,4122.0,529.2195,529.2195,528.297,528.6993,4122.0
2024-06-06 12:50:00,538.69,538.78,538.4,538.4,1735.0,528.6699,528.7582,528.3853,528.3853,1735.0
2024-06-06 13:00:00,538.39,538.41,538.0,538.32,3219.0,528.3755,528.3951,527.9927,528.3068,3219.0
2024-06-06 13:10:00,538.32,538.84,537.95,538.84,3791.0,528.3068,528.8171,527.9437,528.8171,3791.0
2024-06-06 13:20:00,538.91,539.18,538.68,539.18,4686.0,528.8858,529.1508,528.6601,529.1508,4686.0
2024-06-06 13:30:00,538.84,538.94,538.74,538.91,1426.0,528.8171,528.9152,528.719,528.8858,1426.0
2024-06-06 13:40:00,538.86,538.88,538.59,538.79,1131.0,528.8367,528.8564,528.5718,528.768,1131.0
2024-06-06 13:50:00,538.97,539.02,538.36,538.73,3644.0,528.9447,528.9938,528.346,528.7092,3644.0
2024-06-06 14:00:00,538.73,538.77,538.08,538.09,3260.0,528.7092,528.7484,528.0712,528.0811,3260.0
2024-06-06 14:10:00,538.21,538.53,537.8,538.49,2350.0,528.1988,528.5129,527.7965,528.4736,2350.0
2024-06-06 14:20:00,538.49,539.43,538.24,538.99,1898.0,528.4736,529.3961,528.2283,528.9643,1898.0
2024-06-06 14:30:00,539.26,539.71,539.25,539.47,2096.0,529.2293,529.6709,529.2195,529.4354,2096.0
2024-06-06 14:40:00,539.66,540.05,539.66,539.98,1000.0,529.6219,530.0046,529.6219,529.9359,1000.0
2024-06-06 14:50:00,539.93,540.59,539.92,540.59,2043.0,529.8868,530.5346,529.877,530.5346,2043.0
2024-06-06 15:00:00,540.61,541.09,540.61,541.03,1892.0,530.5542,531.0253,530.5542,530.9664,1892.0
2024-06-06 15:10:00,541.04,541.04,540.54,540.62,3355.0,530.9762,530.9762,530.4855,530.564,3355.0
2024-06-06 15:20:00,540.84,541.99,540.73,541.97,5248.0,530.7799,531.9085,530.672,531.8889,5248.0
2024-06-06 15:30:00,541.86,542.4,541.7,542.21,8769.0,531.7809,532.3109,531.6239,532.1244,8769.0
2024-06-06 15:40:00,542.21,542.21,541.35,541.35,5448.0,532.1244,532.1244,531.2804,531.2804,5448.0
2024-06-06 15:50:00,541.36,541.36,540.34,541.22,19103.0,531.2902,531.2902,530.2892,531.1528,19103.0
2024-06-07 09:30:00,542.28,544.96,541.81,544.44,15624.0,532.1931,534.8233,531.7319,534.3129,15624.0
2024-06-07 09:40:00,543.86,545.9,543.48,543.52,7206.0,533.7437,535.7458,533.3708,533.4101,7206.0
2024-06-07 09:50:00,543.53,545.59,542.64,545.59,9468.0,533.4199,535.4416,532.5464,535.4416,9468.0
2024-06-07 10:00:00,545.59,545.73,544.17,545.33,15232.0,535.4416,535.5789,534.048,535.1864,15232.0
2024-06-07 10:10:00,545.08,545.57,544.31,544.31,7479.0,534.941,535.4219,534.1854,534.1854,7479.0
2024-06-07 10:20:00,544.31,544.66,543.5,544.5,19095.0,534.1854,534.5289,533.3904,534.3718,19095.0
2024-06-07 10:30:00,544.57,544.65,543.32,543.86,7616.0,534.4405,534.519,533.2138,533.7437,7616.0
2024-06-07 10:40:00,544.03,544.03,543.37,543.54,1790.0,533.9106,533.9106,533.2628,533.4297,1790.0
2024-06-07 10:50:00,543.19,543.24,542.83,542.83,1940.0,533.0862,533.1353,532.7329,532.7329,1940.0
2024-06-07 11:00:00,542.59,542.61,541.56,541.56,864.0,532.4974,532.517,531.4865,531.4865,864.0
2024-06-07 11:10:00,541.54,541.65,540.94,540.94,1613.0,531.4669,531.5748,530.878,530.878,1613.0
2024-06-07 11:20:00,540.94,541.45,540.63,540.63,2636.0,530.878,531.3786,530.5738,530.5738,2636.0
2024-06-07 11:30:00,540.8,540.96,540.26,540.5,3696.0,530.7407,530.8977,530.2107,530.4462,3696.0
2024-06-07 11:40:00,540.39,540.64,540.24,540.62,10399.0,530.3383,530.5836,530.1911,530.564,10399.0
2024-06-07 11:50:00,540.64,540.96,539.65,540.94,7722.0,530.5836,530.8977,529.612,530.878,7722.0
2024-06-07 12:00:00,541.0,541.0,540.36,540.36,1301.0,530.9369,530.9369,530.3088,530.3088,1301.0
2024-06-07 12:10:00,540.35,540.57,540.01,540.01,1600.0,530.299,530.5149,529.9653,529.9653,1600.0
2024-06-07 12:20:00,540.02,540.72,540.02,540.72,1756.0,529.9752,530.6621,529.9752,530.6621,1756.0
2024-06-07 12:30:00,540.77,541.04,540.2,540.2,3937.0,530.7112,530.9762,530.1518,530.1518,3937.0
2024-06-07 12:40:00,540.21,540.21,539.81,539.81,2081.0,530.1616,530.1616,529.7691,529.7691,2081.0
2024-06-07 12:50:00,539.68,539.69,539.38,539.69,1003.0,529.6415,529.6513,529.3471,529.6513,1003.0
2024-06-07 13:00:00,539.69,539.95,539.43,539.94,4092.0,529.6513,529.9065,529.3961,529.8966,4092.0
2024-06-07 13:10:00,540.03,540.1,539.83,539.88,1900.0,529.985,530.0537,529.7887,529.8378,1900.0
2024-06-07 13:20:00,540.0,540.33,539.59,539.63,2814.0,529.9555,530.2794,529.5532,529.5924,2814.0
2024-06-07 13:30:00,539.41,539.59,539.37,539.39,1613.0,529.3765,529.5532,529.3373,529.3569,1613.0
2024-06-07 13:40:00,539.05,539.93,538.89,539.86,10871.0,529.0232,529.8868,528.8662,529.8181,10871.0
2024-06-07 13:50:00,540.03,540.3,539.0,539.88,24755.0,529.985,530.25,528.9741,529.8378,24755.0
2024-06-07 14:00:00,540.31,540.74,540.02,540.12,3229.0,530.2598,530.6818,529.9752,530.0733,3229.0
2024-06-07 14:10:00,540.27,540.46,539.86,540.2,8943.0,530.2205,530.407,529.8181,530.1518,8943.0
2024-06-07 14:20:00,540.24,540.7,540.23,540.57,2013.0,530.1911,530.6425,530.1813,530.5149,2013.0
2024-06-07 14:30:00,540.79,541.39,540.71,541.39,3520.0,530.7308,531.3197,530.6523,531.3197,3520.0
2024-06-07 14:40:00,541.42,542.04,541.32,541.81,2377.0,531.3491,531.9576,531.251,531.7319,2377.0
2024-06-07 14:50:00,541.72,541.97,541.37,541.97,32603.0,531.6435,531.8889,531.3,531.8889,32603.0
2024-06-07 15:00:00,541.88,542.88,541.67,541.75,4419.0,531.8006,532.782,531.5945,531.673,4419.0
2024-06-07 15:10:00,541.63,541.63,540.8,541.22,1380.0,531.5552,531.5552,530.7407,531.1528,1380.0
2024-06-07 15:20:00,541.14,541.15,540.59,540.8,7511.0,531.0743,531.0841,530.5346,530.7407,7511.0
2024-06-07 15:30:00,540.71,541.19,540.58,540.92,3234.0,530.6523,531.1234,530.5247,530.8584,3234.0
2024-06-07 15:40:00,541.08,541.08,540.04,540.04,4558.0,531.0154,531.0154,529.9948,529.9948,4558.0
2024-06-07 15:50:00,540.09,540.39,538.63,539.03,30747.0,530.0439,530.3383,528.611,529.0036,30747.0
2024-06-10 09:30:00,538.19,541.22,537.59,538.15,15427.0,529.7847,532.7673,529.194,529.7453,15427.0
2024-06-10 09:40:00,537.59,539.27,537.59,538.98,7459.0,529.194,530.8478,529.194,530.5623,7459.0
2024-06-10 09:50:00,538.99,539.27,536.83,537.05,6645.0,530.5722,530.8478,528.4459,528.6625,6645.0
2024-06-10 10:00:00,536.79,536.79,535.31,535.41,2764.0,528.4065,528.4065,526.9496,527.0481,2764.0
2024-06-10 10:10:00,535.35,536.78,535.35,536.41,2862.0,526.989,528.3967,526.989,528.0325,2862.0
2024-06-10 10:20:00,536.2,536.42,534.78,534.93,5526.0,527.8257,528.0423,526.4279,526.5756,5526.0
2024-06-10 10:30:00,534.9,535.13,533.54,534.0,4962.0,526.5461,526.7725,525.2073,525.6601,4962.0
2024-06-10 10:40:00,534.15,534.54,533.69,533.98,5814.0,525.8078,526.1917,525.3549,525.6404,5814.0
2024-06-10 10:50:00,534.14,534.7,533.77,533.92,4037.0,525.7979,526.3492,525.4337,525.5814,4037.0
2024-06-10 11:00:00,534.03,534.29,533.44,534.13,3207.0,525.6896,525.9456,525.1089,525.7881,3207.0
2024-06-10 11:10:00,534.27,534.27,533.45,533.46,4174.0,525.9259,525.9259,525.1187,525.1285,4174.0
2024-06-10 11:20:00,533.29,533.7,533.03,533.17,4376.0,524.9612,525.3648,524.7053,524.8431,4376.0
2024-06-10 11:30:00,533.16,533.43,532.84,533.0,6129.0,524.8332,525.099,524.5182,524.6757,6129.0
2024-06-10 11:40:00,533.17,533.69,533.16,533.46,2819.0,524.8431,525.3549,524.8332,525.1285,2819.0
2024-06-10 11:50:00,533.5,533.52,533.3,533.39,1549.0,525.1679,525.1876,524.971,525.0596,1549.0
2024-06-10 12:00:00,533.21,533.4,532.95,533.0,2226.0,524.8824,525.0695,524.6265,524.6757,2226.0
2024-06-10 12:10:00,532.79,532.79,531.68,531.87,2362.0,524.469,524.469,523.3763,523.5634,2362.0
2024-06-10 12:20:00,531.87,533.8,531.83,533.12,6903.0,523.5634,525.4632,523.524,524.7939,6903.0
2024-06-10 12:30:00,533.28,533.39,533.09,533.38,3226.0,524.9514,525.0596,524.7643,525.0498,3226.0
2024-06-10 12:40:00,533.38,533.59,533.29,533.51,1000.0,525.0498,525.2565,524.9612,525.1778,1000.0
2024-06-10 12:50:00,533.51,533.83,533.51,533.78,2007.0,525.1778,525.4928,525.1778,525.4435,2007.0
2024-06-10 13:00:00,533.75,533.81,533.15,533.15,4352.0,525.414,525.4731,524.8234,524.8234,4352.0
2024-06-10 13:10:00,533.11,533.81,532.92,533.81,3624.0,524.784,525.4731,524.597,525.4731,3624.0
2024-06-10 13:20:00,533.86,534.71,533.86,534.71,4429.0,525.5223,526.359,525.5223,526.359,4429.0
2024-06-10 13:30:00,534.7,534.7,534.33,534.41,3116.0,526.3492,526.3492,525.985,526.0637,3116.0
2024-06-10 13:40:00,534.5,535.12,534.5,534.6,2861.0,526.1523,526.7626,526.1523,526.2507,2861.0
2024-06-10 13:50:00,534.59,534.66,534.39,534.43,1475.0,526.2409,526.3098,526.044,526.0834,1475.0
2024-06-10 14:00:00,534.72,535.7,534.72,535.7,1255.0,526.3689,527.3336,526.3689,527.3336,1255.0
2024-06-10 14:10:00,535.69,536.14,535.46,535.64,9337.0,527.3237,527.7667,527.0973,527.2745,9337.0
2024-06-10 14:20:00,535.39,535.55,535.05,535.05,1820.0,527.0284,527.1859,526.6937,526.6937,1820.0
2024-06-10 14:30:00,535.29,535.76,534.97,534.97,2981.0,526.93,527.3926,526.615,526.615,2981.0
2024-06-10 14:40:00,534.97,535.05,534.56,535.0,3533.0,526.615,526.6937,526.2114,526.6445,3533.0
2024-06-10 14:50:00,534.87,535.51,534.81,535.27,5378.0,526.5165,527.1465,526.4575,526.9103,5378.0
2024-06-10 15:00:00,535.45,536.34,534.95,534.95,4408.0,527.0875,527.9636,526.5953,526.5953,4408.0
2024-06-10 15:10:00,534.93,535.36,534.93,535.36,2812.0,526.5756,526.9989,526.5756,526.9989,2812.0
2024-06-10 15:20:00,535.34,535.89,535.34,535.71,2709.0,526.9792,527.5206,526.9792,527.3434,2709.0
2024-06-10 15:30:00,535.82,535.84,534.44,535.36,12587.0,527.4517,527.4714,526.0932,526.9989,12587.0
2024-06-10 15:40:00,535.37,535.9,535.21,535.38,8684.0,527.0087,527.5304,526.8512,527.0186,8684.0
2024-06-10 15:50:00,535.33,536.76,535.33,536.5,42247.0,526.9693,528.377,526.9693,528.1211,42247.0
2024-06-11 09:30:00,535.55,536.62,533.98,536.47,10312.0,527.1859,528.2392,525.6404,528.0915,10312.0
2024-06-11 09:40:00,536.74,536.95,534.61,534.62,6333.0,528.3573,528.564,526.2606,526.2704,6333.0
2024-06-11 09:50:00,535.3,536.76,535.11,536.42,4380.0,526.9398,528.377,526.7528,528.0423,4380.0
2024-06-11 10:00:00,536.27,537.75,536.27,537.32,3206.0,527.8947,529.3515,527.8947,528.9283,3206.0
2024-06-11 10:10:00,537.36,537.64,535.52,536.09,15170.0,528.9676,529.2433,527.1564,527.7175,15170.0
2024-06-11 10:20:00,536.87,536.87,533.51,533.51,10991.0,528.4853,528.4853,525.1778,525.1778,10991.0
2024-06-11 10:30:00,533.73,535.35,533.72,535.2,7862.0,525.3943,526.989,525.3845,526.8414,7862.0
2024-06-11 10:40:00,535.01,535.01,534.5,534.94,2123.0,526.6543,526.6543,526.1523,526.5854,2123.0
2024-06-11 10:50:00,534.95,535.33,534.78,535.25,1324.0,526.5953,526.9693,526.4279,526.8906,1324.0
2024-06-11 11:00:00,535.12,535.52,534.95,534.95,1935.0,526.7626,527.1564,526.5953,526.5953,1935.0
2024-06-11 11:10:00,534.67,534.94,534.43,534.64,2692.0,526.3196,526.5854,526.0834,526.2901,2692.0
2024-06-11 11:20:00,534.65,535.55,534.59,535.09,4469.0,526.3,527.1859,526.2409,526.7331,4469.0
2024-06-11 11:30:00,535.13,535.37,534.26,534.26,2851.0,526.7725,527.0087,525.916,525.916,2851.0
2024-06-11 11:40:00,534.56,536.13,534.51,535.42,3900.0,526.2114,527.7568,526.1621,527.0579,3900.0
2024-06-11 11:50:00,535.26,535.49,535.11,535.31,1621.0,526.9004,527.1268,526.7528,526.9496,1621.0
2024-06-11 12:00:00,535.33,535.33,534.68,534.99,3713.0,526.9693,526.9693,526.3295,526.6346,3713.0
2024-06-11 12:10:00,534.92,535.05,534.89,534.89,574.0,526.5657,526.6937,526.5362,526.5362,574.0
2024-06-11 12:20:00,534.74,534.98,534.46,534.68,3458.0,526.3885,526.6248,526.1129,526.3295,3458.0
2024-06-11 12:30:00,534.35,534.92,534.04,534.92,2961.0,526.0046,526.5657,525.6995,526.5657,2961.0
2024-06-11 12:40:00,535.0,535.35,534.99,535.18,667.0,526.6445,526.989,526.6346,526.8217,667.0
2024-06-11 12:50:00,535.42,535.69,535.27,535.44,2399.0,527.0579,527.3237,526.9103,527.0776,2399.0
2024-06-11 13:00:00,535.2,535.45,534.77,535.34,2368.0,526.8414,527.0875,526.4181,526.9792,2368.0
2024-06-11 13:10:00,535.21,535.49,535.18,535.18,1111.0,526.8512,527.1268,526.8217,526.8217,1111.0
2024-06-11 13:20:00,535.39,535.43,535.12,535.17,1815.0,527.0284,527.0678,526.7626,526.8118,1815.0
2024-06-11 13:30:00,535.17,535.44,535.16,535.4,2278.0,526.8118,527.0776,526.802,527.0382,2278.0
2024-06-11 13:40:00,535.58,535.64,535.16,535.32,3242.0,527.2154,527.2745,526.802,526.9595,3242.0
2024-06-11 13:50:00,535.32,535.52,535.13,535.47,3046.0,526.9595,527.1564,526.7725,527.1071,3046.0
2024-06-11 14:00:00,535.5,535.81,535.49,535.59,1397.0,527.1367,527.4418,527.1268,527.2253,1397.0
2024-06-11 14:10:00,535.53,535.82,535.32,535.47,4174.0,527.1662,527.4517,526.9595,527.1071,4174.0
2024-06-11 14:20:00,535.29,535.36,535.15,535.18,1302.0,526.93,526.9989,526.7921,526.8217,1302.0
2024-06-11 14:30:00,535.57,535.97,535.43,535.7,3395.0,527.2056,527.5993,527.0678,527.3336,3395.0
2024-06-11 14:40:00,535.82,536.04,535.63,536.04,2822.0,527.4517,527.6682,527.2646,527.6682,2822.0
2024-06-11 14:50:00,535.85,536.02,534.94,535.14,2482.0,527.4812,527.6486,526.5854,526.7823,2482.0
2024-06-11 15:00:00,535.26,536.24,535.25,536.22,2520.0,526.9004,527.8651,526.8906,527.8454,2520.0
2024-06-11 15:10:00,536.11,536.31,535.92,536.3,1926.0,527.7372,527.934,527.5501,527.9242,1926.0
2024-06-11 15:20:00,536.25,536.69,536.1,536.45,2095.0,527.875,528.3081,527.7273,528.0718,2095.0
2024-06-11 15:30:00,536.26,536.53,535.94,536.18,4210.0,527.8848,528.1506,527.5698,527.8061,4210.0
2024-06-11 15:40:00,535.98,536.82,535.98,536.25,5817.0,527.6092,528.4361,527.6092,527.875,5817.0
2024-06-11 15:50:00,536.07,537.36,535.68,537.36,22162.0,527.6978,528.9676,527.3139,528.9676,22162.0
2024-06-12 09:30:00,537.2,538.0,529.1,530.14,64873.0,528.8101,529.5976,520.8366,521.8604,64873.0
2024-06-12 09:40:00,530.14,530.45,528.3,530.02,30283.0,521.8604,522.1655,520.0491,521.7423,30283.0
2024-06-12 09:50:00,530.35,532.35,529.0,530.59,44649.0,522.0671,524.0359,520.7382,522.3034,44649.0
2024-06-12 10:00:00,531.23,532.01,529.86,530.27,5633.0,522.9334,523.7012,521.5848,521.9884,5633.0
2024-06-12 10:10:00,530.27,532.05,530.24,531.72,9044.0,521.9884,523.7406,521.9588,523.4157,9044.0
2024-06-12 10:20:00,531.47,531.47,528.6,528.82,13714.0,523.1696,523.1696,520.3444,520.561,13714.0
2024-06-12 10:30:00,528.82,529.95,528.61,529.77,6827.0,520.561,521.6734,520.3543,521.4962,6827.0
2024-06-12 10:40:00,529.59,529.98,528.7,528.93,3857.0,521.319,521.7029,520.4429,520.6693,3857.0
2024-06-12 10:50:00,528.93,529.19,528.04,528.26,6709.0,520.6693,520.9252,519.7932,520.0098,6709.0
2024-06-12 11:00:00,527.77,527.78,525.81,527.07,26321.0,519.5274,519.5372,517.598,518.8383,26321.0
2024-06-12 11:10:00,526.93,527.26,526.48,526.92,15332.0,518.7005,519.0254,518.2576,518.6907,15332.0
2024-06-12 11:20:00,526.5,527.06,526.04,527.06,7214.0,518.2772,518.8285,517.8244,518.8285,7214.0
2024-06-12 11:30:00,526.8,526.8,525.89,526.22,6893.0,518.5726,518.5726,517.6768,518.0016,6893.0
2024-06-12 11:40:00,526.16,526.84,526.15,526.84,5384.0,517.9425,518.6119,517.9327,518.6119,5384.0
2024-06-12 11:50:00,527.08,528.12,526.93,527.39,7470.0,518.8482,519.8719,518.7005,519.1533,7470.0
2024-06-12 12:00:00,527.32,527.48,526.85,526.85,3093.0,519.0844,519.2419,518.6218,518.6218,3093.0
2024-06-12 12:10:00,526.86,527.13,525.34,526.33,39821.0,518.6316,518.8974,517.1354,518.1099,39821.0
2024-06-12 12:20:00,526.57,526.63,525.42,525.75,7990.0,518.3461,518.4052,517.2141,517.539,7990.0
2024-06-12 12:30:00,525.65,525.66,524.2,524.59,14088.0,517.4405,517.4504,516.0132,516.3971,14088.0
2024-06-12 12:40:00,524.68,524.68,522.98,523.25,15267.0,516.4857,516.4857,514.8122,515.078,15267.0
2024-06-12 12:50:00,523.01,524.63,523.01,524.39,3961.0,514.8417,516.4364,514.8417,516.2002,3961.0
2024-06-12 13:00:00,524.61,526.02,524.54,525.75,7095.0,516.4168,517.8047,516.3479,517.539,7095.0
2024-06-12 13:10:00,525.75,526.89,525.75,526.77,9632.0,517.539,518.6611,517.539,518.543,9632.0
2024-06-12 13:20:00,526.94,527.32,526.38,527.17,3595.0,518.7104,519.0844,518.1591,518.9368,3595.0
2024-06-12 13:30:00,526.95,527.75,526.95,527.16,10493.0,518.7202,519.5077,518.7202,518.9269,10493.0
2024-06-12 13:40:00,527.43,527.43,526.52,526.84,4916.0,519.1927,519.1927,518.2969,518.6119,4916.0
2024-06-12 13:50:00,526.93,526.96,525.92,525.92,8768.0,518.7005,518.7301,517.7063,517.7063,8768.0
2024-06-12 14:00:00,525.59,526.5,525.0,526.12,8293.0,517.3815,518.2772,516.8007,517.9032,8293.0
2024-06-12 14:10:00,526.44,529.16,526.04,529.16,9718.0,518.2182,520.8957,517.8244,520.8957,9718.0
2024-06-12 14:20:00,529.09,529.4,528.51,528.78,3405.0,520.8268,521.1319,520.2558,520.5216,3405.0
2024-06-12 14:30:00,528.88,529.13,528.18,528.62,7714.0,520.6201,520.8662,519.931,520.3641,7714.0
2024-06-12 14:40:00,528.25,529.23,528.13,528.63,3141.0,519.9999,520.9646,519.8818,520.374,3141.0
2024-06-12 14:50:00,528.63,529.9,528.63,529.73,3117.0,520.374,521.6241,520.374,521.4568,3117.0
2024-06-12 15:00:00,529.73,531.48,529.71,531.48,2983.0,521.4568,523.1795,521.4371,523.1795,2983.0
2024-06-12 15:10:00,531.62,531.62,530.25,530.66,7063.0,523.3173,523.3173,521.9687,522.3723,7063.0
2024-06-12 15:20:00,530.95,531.42,529.77,530.07,10264.0,522.6577,523.1204,521.4962,521.7915,10264.0
2024-06-12 15:30:00,529.99,530.86,529.82,530.05,14525.0,521.7127,522.5691,521.5454,521.7718,14525.0
2024-06-12 15:40:00,529.99,531.07,529.99,531.07,8771.0,521.7127,522.7759,521.7127,522.7759,8771.0
2024-06-12 15:50:00,530.75,532.48,529.86,530.39,76646.0,522.4609,524.1638,521.5848,522.1065,76646.0
2024-06-13 09:30:00,529.78,531.84,522.23,525.76,25263.0,521.506,523.5338,514.0739,517.5488,25263.0
2024-06-13 09:40:00,525.0,527.24,524.7,524.76,6497.0,516.8007,519.0057,516.5054,516.5644,6497.0
2024-06-13 09:50:00,524.76,525.55,522.47,522.91,12202.0,516.5644,517.3421,514.3102,514.7433,12202.0
2024-06-13 10:00:00,522.92,523.47,521.78,523.44,11938.0,514.7532,515.2946,513.631,515.265,11938.0
2024-06-13 10:10:00,523.86,524.53,522.84,524.0,10205.0,515.6785,516.338,514.6744,515.8163,10205.0
2024-06-13 10:20:00,524.39,524.4,522.23,522.66,2731.0,516.2002,516.21,514.0739,514.4972,2731.0
2024-06-13 10:30:00,522.66,524.35,522.29,524.35,5123.0,514.4972,516.1608,514.133,516.1608,5123.0
2024-06-13 10:40:00,524.81,525.0,524.32,524.92,833.0,516.6136,516.8007,516.1313,516.7219,833.0
2024-06-13 10:50:00,524.91,525.0,524.29,524.48,2566.0,516.7121,516.8007,516.1018,516.2888,2566.0
2024-06-13 11:00:00,524.36,524.82,524.04,524.64,1793.0,516.1707,516.6235,515.8557,516.4463,1793.0
2024-06-13 11:10:00,524.52,524.8,524.25,524.38,864.0,516.3282,516.6038,516.0624,516.1903,864.0
2024-06-13 11:20:00,524.53,526.05,524.53,525.92,7139.0,516.338,517.8343,516.338,517.7063,7139.0
2024-06-13 11:30:00,525.98,526.5,525.54,526.11,7368.0,517.7654,518.2772,517.3322,517.8933,7368.0
2024-06-13 11:40:00,526.11,526.11,525.25,525.45,1400.0,517.8933,517.8933,517.0468,517.2436,1400.0
2024-06-13 11:50:00,525.02,525.44,525.02,525.24,1540.0,516.8204,517.2338,516.8204,517.0369,1540.0
2024-06-13 12:00:00,525.37,526.36,525.34,526.23,2490.0,517.1649,518.1394,517.1354,518.0115,2490.0
2024-06-13 12:10:00,526.45,526.54,525.8,526.01,2722.0,518.228,518.3166,517.5882,517.7949,2722.0
2024-06-13 12:20:00,525.81,526.02,525.55,525.55,2571.0,517.598,517.8047,517.3421,517.3421,2571.0
2024-06-13 12:30:00,525.64,526.62,525.46,526.62,4476.0,517.4307,518.3954,517.2535,518.3954,4476.0
2024-06-13 12:40:00,526.65,527.83,526.45,527.69,8178.0,518.4249,519.5865,518.228,519.4487,8178.0
2024-06-13 12:50:00,527.76,528.01,527.42,527.43,4823.0,519.5176,519.7637,519.1829,519.1927,4823.0
2024-06-13 13:00:00,527.37,528.73,527.36,528.73,2769.0,519.1337,520.4724,519.1238,520.4724,2769.0
2024-06-13 13:10:00,529.06,529.06,528.36,528.61,1909.0,520.7973,520.7973,520.1082,520.3543,1909.0
2024-06-13 13:20:00,528.35,529.26,528.12,529.0,2815.0,520.0983,520.9941,519.8719,520.7382,2815.0
2024-06-13 13:30:00,528.86,528.86,528.59,528.76,830.0,520.6004,520.6004,520.3346,520.5019,830.0
2024-06-13 13:40:00,528.91,529.11,528.66,529.08,1682.0,520.6496,520.8465,520.4035,520.8169,1682.0
2024-06-13 13:50:00,529.33,529.51,529.25,529.48,1401.0,521.063,521.2402,520.9843,521.2107,1401.0
2024-06-13 14:00:00,529.63,530.01,529.47,530.01,4609.0,521.3584,521.7324,521.2009,521.7324,4609.0
2024-06-13 14:10:00,529.73,529.73,528.19,528.63,2035.0,521.4568,521.4568,519.9408,520.374,2035.0
2024-06-13 14:20:00,528.68,528.96,528.68,528.84,973.0,520.4232,520.6988,520.4232,520.5807,973.0
2024-06-13 14:30:00,528.81,529.1,528.56,528.94,2543.0,520.5512,520.8366,520.3051,520.6791,2543.0
2024-06-13 14:40:00,528.92,528.99,528.54,528.99,2040.0,520.6594,520.7284,520.2854,520.7284,2040.0
2024-06-13 14:50:00,529.12,536.63,529.05,535.86,72252.0,520.8563,528.249,520.7874,527.4911,72252.0
2024-06-13 15:00:00,535.86,549.99,535.83,542.96,127933.0,527.4911,541.4004,527.4615,534.4802,127933.0
2024-06-13 15:10:00,542.49,544.67,540.04,543.61,81913.0,534.0175,536.1635,531.6058,535.12,81913.0
2024-06-13 15:20:00,543.23,544.42,542.47,542.76,25170.0,534.746,535.9174,533.9978,534.2833,25170.0
2024-06-13 15:30:00,542.52,543.4,541.83,543.05,43459.0,534.047,534.9133,533.3678,534.5688,43459.0
2024-06-13 15:40:00,542.87,543.87,540.03,540.03,19173.0,534.3916,535.376,531.5959,531.5959,19173.0
2024-06-13 15:50:00,539.96,540.06,538.37,538.75,62048.0,531.527,531.6255,529.9619,530.3359,62048.0
2024-06-14 09:30:00,536.76,538.08,532.41,532.8,19003.0,528.377,529.6764,524.0949,524.4788,19003.0
2024-06-14 09:40:00,533.56,535.93,533.34,535.06,4265.0,525.227,527.56,525.0104,526.7036,4265.0
2024-06-14 09:50:00,535.46,535.46,534.35,534.69,6520.0,527.0973,527.0973,526.0046,526.3393,6520.0
2024-06-14 10:00:00,533.79,534.13,531.96,532.49,7850.0,525.4534,525.7881,523.652,524.1737,7850.0
2024-06-14 10:10:00,532.41,533.71,532.26,533.71,3786.0,524.0949,525.3746,523.9473,525.3746,3786.0
2024-06-14 10:20:00,533.46,533.7,531.91,532.92,2265.0,525.1285,525.3648,523.6027,524.597,2265.0
2024-06-14 10:30:00,532.24,532.73,532.11,532.64,2523.0,523.9276,524.4099,523.7996,524.3213,2523.0
2024-06-14 10:40:00,532.11,532.77,532.08,532.18,2840.0,523.7996,524.4493,523.7701,523.8685,2840.0
2024-06-14 10:50:00,532.2,533.59,531.63,533.59,4817.0,523.8882,525.2565,523.3271,525.2565,4817.0
2024-06-14 11:00:00,533.35,533.35,532.05,532.28,1510.0,525.0203,525.0203,523.7406,523.967,1510.0
2024-06-14 11:10:00,532.63,533.63,532.37,533.4,4409.0,524.3115,525.2959,524.0556,525.0695,4409.0
2024-06-14 11:20:00,533.41,534.33,533.08,533.95,3768.0,525.0793,525.985,524.7545,525.6109,3768.0
2024-06-14 11:30:00,534.24,534.31,533.71,533.93,4961.0,525.8964,525.9653,525.3746,525.5912,4961.0
2024-06-14 11:40:00,534.09,534.09,532.61,533.5,4932.0,525.7487,525.7487,524.2918,525.1679,4932.0
2024-06-14 11:50:00,533.59,533.77,533.33,533.51,1970.0,525.2565,525.4337,525.0006,525.1778,1970.0
2024-06-14 12:00:00,533.51,533.74,533.4,533.58,2022.0,525.1778,525.4042,525.0695,525.2467,2022.0
2024-06-14 12:10:00,533.5,533.5,532.83,532.83,4320.0,525.1679,525.1679,524.5084,524.5084,4320.0
2024-06-14 12:20:00,532.94,533.14,532.82,532.88,1526.0,524.6167,524.8135,524.4985,524.5576,1526.0
2024-06-14 12:30:00,532.75,533.46,532.66,533.27,4253.0,524.4296,525.1285,524.341,524.9415,4253.0
2024-06-14 12:40:00,533.05,534.25,533.05,534.22,5029.0,524.7249,525.9062,524.7249,525.8767,5029.0
2024-06-14 12:50:00,534.25,534.93,534.08,534.92,5873.0,525.9062,526.5756,525.7389,526.5657,5873.0
2024-06-14 13:00:00,534.44,534.47,533.81,534.1,3714.0,526.0932,526.1228,525.4731,525.7585,3714.0
2024-06-14 13:10:00,534.25,534.26,534.09,534.09,2183.0,525.9062,525.916,525.7487,525.7487,2183.0
2024-06-14 13:20:00,534.13,534.38,533.92,534.38,1515.0,525.7881,526.0342,525.5814,526.0342,1515.0
2024-06-14 13:30:00,534.15,534.19,533.65,533.72,1751.0,525.8078,525.8471,525.3156,525.3845,1751.0
2024-06-14 13:40:00,533.7,533.88,533.5,533.88,1101.0,525.3648,525.542,525.1679,525.542,1101.0
2024-06-14 13:50:00,533.93,534.15,533.78,534.0,2019.0,525.5912,525.8078,525.4435,525.6601,2019.0
2024-06-14 14:00:00,534.13,534.13,533.45,534.04,7737.0,525.7881,525.7881,525.1187,525.6995,7737.0
2024-06-14 14:10:00,534.03,534.54,534.03,534.54,2700.0,525.6896,526.1917,525.6896,526.1917,2700.0
2024-06-14 14:20:00,534.61,534.67,533.78,534.18,4729.0,526.2606,526.3196,525.4435,525.8373,4729.0
2024-06-14 14:30:00,534.1,534.7,534.05,534.05,2867.0,525.7585,526.3492,525.7093,525.7093,2867.0
2024-06-14 14:40:00,534.05,534.34,533.87,534.32,1667.0,525.7093,525.9948,525.5321,525.9751,1667.0
2024-06-14 14:50:00,534.17,534.5,534.07,534.3,3281.0,525.8275,526.1523,525.729,525.9554,3281.0
2024-06-14 15:00:00,534.21,534.71,534.08,534.57,3881.0,525.8668,526.359,525.7389,526.2212,3881.0
2024-06-14 15:10:00,534.75,535.16,534.75,535.02,3543.0,526.3984,526.802,526.3984,526.6642,3543.0
2024-06-14 15:20:00,535.02,535.06,534.11,534.74,5503.0,526.6642,526.7036,525.7684,526.3885,5503.0
2024-06-14 15:30:00,534.75,534.79,534.0,534.34,5245.0,526.3984,526.4378,525.6601,525.9948,5245.0
2024-06-14 15:40:00,534.23,534.23,533.49,533.49,6285.0,525.8865,525.8865,525.1581,525.1581,6285.0
2024-06-14 15:50:00,533.48,534.99,533.21,534.42,32139.0,525.1482,526.6346,524.8824,526.0735,32139.0
2024-06-17 09:30:00,530.26,532.52,529.48,530.3,14138.0,521.9785,524.2032,521.2107,522.0179,14138.0
2024-06-17 09:40:00,530.05,533.3,529.2,533.1,5396.0,521.7718,524.971,520.9351,524.7742,5396.0
2024-06-17 09:50:00,533.45,533.69,533.11,533.47,2788.0,525.1187,525.3549,524.784,525.1384,2788.0
2024-06-17 10:00:00,532.58,533.84,532.58,533.84,1956.0,524.2623,525.5026,524.2623,525.5026,1956.0
2024-06-17 10:10:00,533.83,533.83,531.07,531.07,4807.0,525.4928,525.4928,522.7759,522.7759,4807.0
2024-06-17 10:20:00,531.13,531.7,530.15,531.7,3556.0,522.8349,523.396,521.8702,523.396,3556.0
2024-06-17 10:30:00,531.99,532.11,531.37,531.51,3457.0,523.6815,523.7996,523.0712,523.209,3457.0
2024-06-17 10:40:00,531.47,532.26,531.47,532.09,2931.0,523.1696,523.9473,523.1696,523.7799,2931.0
2024-06-17 10:50:00,532.29,532.33,531.86,531.94,3117.0,523.9768,524.0162,523.5535,523.6323,3117.0
2024-06-17 11:00:00,532.53,532.91,532.39,532.91,2251.0,524.2131,524.5871,524.0753,524.5871,2251.0
2024-06-17 11:10:00,532.76,533.14,532.54,533.14,3301.0,524.4395,524.8135,524.2229,524.8135,3301.0
2024-06-17 11:20:00,532.94,533.05,532.66,532.85,1659.0,524.6167,524.7249,524.341,524.5281,1659.0
2024-06-17 11:30:00,532.68,532.79,532.19,532.22,2860.0,524.3607,524.469,523.8784,523.9079,2860.0
2024-06-17 11:40:00,532.35,532.64,532.19,532.26,4933.0,524.0359,524.3213,523.8784,523.9473,4933.0
2024-06-17 11:50:00,532.46,532.73,532.31,532.69,1729.0,524.1442,524.4099,523.9965,524.3706,1729.0
2024-06-17 12:00:00,532.66,533.05,532.6,532.6,1632.0,524.341,524.7249,524.282,524.282,1632.0
2024-06-17 12:10:00,532.45,532.68,532.05,532.08,1513.0,524.1343,524.3607,523.7406,523.7701,1513.0
2024-06-17 12:20:00,532.29,533.11,532.29,533.08,1675.0,523.9768,524.784,523.9768,524.7545,1675.0
2024-06-17 12:30:00,532.98,533.86,532.98,533.57,2461.0,524.656,525.5223,524.656,525.2368,2461.0
2024-06-17 12:40:00,533.62,533.78,533.45,533.68,1623.0,525.286,525.4435,525.1187,525.3451,1623.0
2024-06-17 12:50:00,533.78,533.78,533.23,533.34,2557.0,525.4435,525.4435,524.9021,525.0104,2557.0
2024-06-17 13:00:00,533.35,533.92,533.35,533.92,4960.0,525.0203,525.5814,525.0203,525.5814,4960.0
2024-06-17 13:10:00,534.0,534.04,533.75,533.93,3043.0,525.6601,525.6995,525.414,525.5912,3043.0
2024-06-17 13:20:00,534.0,534.03,532.35,532.35,4670.0,525.6601,525.6896,524.0359,524.0359,4670.0
2024-06-17 13:30:00,532.4,532.75,531.85,531.88,2465.0,524.0851,524.4296,523.5437,523.5732,2465.0
2024-06-17 13:40:00,531.81,531.88,531.48,531.77,1522.0,523.5043,523.5732,523.1795,523.4649,1522.0
2024-06-17 13:50:00,531.84,531.97,530.84,531.38,8382.0,523.5338,523.6618,522.5495,523.081,8382.0
2024-06-17 14:00:00,531.39,531.68,531.22,531.45,3349.0,523.0909,523.3763,522.9235,523.1499,3349.0
2024-06-17 14:10:00,531.5,531.73,531.0,531.17,11286.0,523.1992,523.4256,522.707,522.8743,11286.0
2024-06-17 14:20:00,531.12,531.45,530.91,531.2,7662.0,522.8251,523.1499,522.6184,522.9038,7662.0
2024-06-17 14:30:00,531.18,531.58,531.05,531.05,5538.0,522.8841,523.2779,522.7562,522.7562,5538.0
2024-06-17 14:40:00,531.07,531.32,530.76,530.96,7243.0,522.7759,523.022,522.4707,522.6676,7243.0
2024-06-17 14:50:00,531.01,531.59,530.77,531.26,7526.0,522.7168,523.2877,522.4806,522.9629,7526.0
2024-06-17 15:00:00,531.47,531.91,531.32,531.4,4371.0,523.1696,523.6027,523.022,523.1007,4371.0
2024-06-17 15:10:00,531.6,531.7,531.14,531.43,3711.0,523.2976,523.396,522.8448,523.1302,3711.0
2024-06-17 15:20:00,531.43,531.49,531.03,531.27,4237.0,523.1302,523.1893,522.7365,522.9727,4237.0
2024-06-17 15:30:00,531.28,531.98,531.07,531.88,13859.0,522.9826,523.6717,522.7759,523.5732,13859.0
2024-06-17 15:40:00,531.88,532.01,531.76,531.95,8221.0,523.5732,523.7012,523.4551,523.6421,8221.0
2024-06-17 15:50:00,531.95,534.73,531.92,534.34,63776.0,523.6421,526.3787,523.6126,525.9948,63776.0
2024-06-18 09:30:00,535.0,535.89,533.65,534.51,16552.0,526.6445,527.5206,525.3156,526.1621,16552.0
2024-06-18 09:40:00,534.49,535.62,533.06,533.07,9596.0,526.1425,527.2548,524.7348,524.7446,9596.0
2024-06-18 09:50:00,533.15,533.76,532.72,533.27,3827.0,524.8234,525.4239,524.4001,524.9415,3827.0
2024-06-18 10:00:00,533.27,534.9,532.1,532.1,5615.0,524.9415,526.5461,523.7898,523.7898,5615.0
2024-06-18 10:10:00,531.6,532.24,531.55,531.74,6560.0,523.2976,523.9276,523.2484,523.4354,6560.0
2024-06-18 10:20:00,531.85,532.78,531.66,532.75,3920.0,523.5437,524.4592,523.3567,524.4296,3920.0
2024-06-18 10:30:00,532.3,532.91,532.17,532.39,901.0,523.9867,524.5871,523.8587,524.0753,901.0
2024-06-18 10:40:00,532.16,532.33,531.14,532.33,3665.0,523.8488,524.0162,522.8448,524.0162,3665.0
2024-06-18 10:50:00,532.18,532.23,531.01,531.79,2555.0,523.8685,523.9178,522.7168,523.4846,2555.0
2024-06-18 11:00:00,531.71,532.28,531.35,532.28,2002.0,523.4059,523.967,523.0515,523.967,2002.0
2024-06-18 11:10:00,531.77,532.75,531.54,532.75,1529.0,523.4649,524.4296,523.2385,524.4296,1529.0
2024-06-18 11:20:00,532.93,535.07,532.93,534.44,3079.0,524.6068,526.7134,524.6068,526.0932,3079.0
2024-06-18 11:30:00,534.42,534.45,533.21,533.73,5860.0,526.0735,526.1031,524.8824,525.3943,5860.0
2024-06-18 11:40:00,533.45,533.62,532.83,533.08,4184.0,525.1187,525.286,524.5084,524.7545,4184.0
2024-06-18 11:50:00,533.11,533.25,532.93,532.93,1400.0,524.784,524.9218,524.6068,524.6068,1400.0
2024-06-18 12:00:00,532.72,533.38,532.7,533.38,2200.0,524.4001,525.0498,524.3804,525.0498,2200.0
2024-06-18 12:10:00,532.98,533.14,532.8,533.04,1400.0,524.656,524.8135,524.4788,524.7151,1400.0
2024-06-18 12:20:00,532.73,533.62,532.73,533.46,2888.0,524.4099,525.286,524.4099,525.1285,2888.0
2024-06-18 12:30:00,533.43,533.46,533.01,533.3,2814.0,525.099,525.1285,524.6856,524.971,2814.0
2024-06-18 12:40:00,533.11,533.38,533.1,533.33,700.0,524.784,525.0498,524.7742,525.0006,700.0
2024-06-18 12:50:00,533.2,533.2,532.98,532.98,1000.0,524.8726,524.8726,524.656,524.656,1000.0
2024-06-18 13:00:00,533.06,533.21,532.9,533.21,3186.0,524.7348,524.8824,524.5773,524.8824,3186.0
2024-06-18 13:10:00,533.06,533.17,532.73,532.73,1200.0,524.7348,524.8431,524.4099,524.4099,1200.0
2024-06-18 13:20:00,532.72,532.72,531.99,532.21,715.0,524.4001,524.4001,523.6815,523.8981,715.0
2024-06-18 13:30:00,532.21,532.53,531.76,532.5,2686.0,523.8981,524.2131,523.4551,524.1835,2686.0
2024-06-18 13:40:00,532.66,532.81,532.33,532.81,1200.0,524.341,524.4887,524.0162,524.4887,1200.0
2024-06-18 13:50:00,533.21,533.22,532.77,533.04,2624.0,524.8824,524.8923,524.4493,524.7151,2624.0
2024-06-18 14:00:00,533.22,533.22,532.71,532.81,1300.0,524.8923,524.8923,524.3903,524.4887,1300.0
2024-06-18 14:10:00,532.77,532.89,532.58,532.59,3281.0,524.4493,524.5674,524.2623,524.2721,3281.0
2024-06-18 14:20:00,532.46,532.46,532.0,532.1,1721.0,524.1442,524.1442,523.6913,523.7898,1721.0
2024-06-18 14:30:00,532.35,532.85,532.35,532.61,2000.0,524.0359,524.5281,524.0359,524.2918,2000.0
2024-06-18 14:40:00,532.66,532.71,532.1,532.11,2444.0,524.341,524.3903,523.7898,523.7996,2444.0
2024-06-18 14:50:00,532.19,532.65,531.9,531.9,3523.0,523.8784,524.3312,523.5929,523.5929,3523.0
2024-06-18 15:00:00,531.74,531.74,529.72,529.88,3920.0,523.4354,523.4354,521.447,521.6045,3920.0
2024-06-18 15:10:00,530.04,530.04,528.13,528.13,7710.0,521.762,521.762,519.8818,519.8818,7710.0
2024-06-18 15:20:00,527.96,527.96,527.05,527.43,8295.0,519.7144,519.7144,518.8187,519.1927,8295.0
2024-06-18 15:30:00,527.44,529.12,527.44,528.89,8011.0,519.2026,520.8563,519.2026,520.6299,8011.0
2024-06-18 15:40:00,528.82,529.1,528.07,528.21,8789.0,520.561,520.8366,519.8227,519.9605,8789.0
2024-06-18 15:50:00,528.28,528.58,526.7,527.55,45214.0,520.0294,520.3248,518.4741,519.3108,45214.0
2024-06-20 09:30:00,528.04,528.58,526.0,526.0,23823.0,519.7932,520.3248,517.785,517.785,23823.0
2024-06-20 09:40:00,526.19,529.15,525.12,528.57,10267.0,517.9721,520.8859,516.9188,520.3149,10267.0
2024-06-20 09:50:00,528.57,529.27,528.49,528.73,3317.0,520.3149,521.004,520.2362,520.4724,3317.0
2024-06-20 10:00:00,528.57,529.09,526.94,527.55,10000.0,520.3149,520.8268,518.7104,519.3108,10000.0
2024-06-20 10:10:00,526.62,529.84,525.64,529.59,15753.0,518.3954,521.5651,517.4307,521.319,15753.0
2024-06-20 10:20:00,529.59,530.81,529.22,530.35,7814.0,521.319,522.5199,520.9548,522.0671,7814.0
2024-06-20 10:30:00,530.38,530.62,529.43,529.5,11982.0,522.0966,522.3329,521.1615,521.2304,11982.0
2024-06-20 10:40:00,529.5,531.46,529.3,531.46,6474.0,521.2304,523.1598,521.0335,523.1598,6474.0
2024-06-20 10:50:00,531.25,531.65,530.92,531.12,9213.0,522.9531,523.3468,522.6282,522.8251,9213.0
2024-06-20 11:00:00,531.32,531.44,530.33,530.75,5489.0,523.022,523.1401,522.0474,522.4609,5489.0
2024-06-20 11:10:00,530.75,531.9,530.67,531.9,5186.0,522.4609,523.5929,522.3821,523.5929,5186.0
2024-06-20 11:20:00,531.51,532.36,531.5,532.36,9159.0,523.209,524.0457,523.1992,524.0457,9159.0
2024-06-20 11:30:00,532.19,532.27,531.81,532.21,2431.0,523.8784,523.9571,523.5043,523.8981,2431.0
2024-06-20 11:40:00,532.19,532.26,531.74,532.0,5542.0,523.8784,523.9473,523.4354,523.6913,5542.0
2024-06-20 11:50:00,532.11,532.12,531.6,531.84,7579.0,523.7996,523.8095,523.2976,523.5338,7579.0
2024-06-20 12:00:00,531.84,532.34,531.6,532.34,8882.0,523.5338,524.026,523.2976,524.026,8882.0
2024-06-20 12:10:00,532.66,533.1,532.58,532.85,4964.0,524.341,524.7742,524.2623,524.5281,4964.0
2024-06-20 12:20:00,532.88,533.24,532.88,533.02,4067.0,524.5576,524.912,524.5576,524.6954,4067.0
2024-06-20 12:30:00,532.81,533.55,532.68,533.0,7722.0,524.4887,525.2171,524.3607,524.6757,7722.0
2024-06-20 12:40:00,533.0,533.0,532.24,532.44,4379.0,524.6757,524.6757,523.9276,524.1245,4379.0
2024-06-20 12:50:00,532.44,532.99,532.41,532.98,3141.0,524.1245,524.6659,524.0949,524.656,3141.0
2024-06-20 13:00:00,532.98,532.98,532.7,532.85,7997.0,524.656,524.656,524.3804,524.5281,7997.0
2024-06-20 13:10:00,532.85,532.86,531.28,531.47,5167.0,524.5281,524.5379,522.9826,523.1696,5167.0
2024-06-20 13:20:00,531.19,531.47,530.84,531.42,5171.0,522.894,523.1696,522.5495,523.1204,5171.0
2024-06-20 13:30:00,531.42,531.93,531.13,531.69,4684.0,523.1204,523.6224,522.8349,523.3862,4684.0
2024-06-20 13:40:00,531.43,532.0,531.16,531.5,3766.0,523.1302,523.6913,522.8645,523.1992,3766.0
2024-06-20 13:50:00,532.03,532.19,531.44,532.1,4459.0,523.7209,523.8784,523.1401,523.7898,4459.0
2024-06-20 14:00:00,531.83,533.15,531.83,533.15,1808.0,523.524,524.8234,523.524,524.8234,1808.0
2024-06-20 14:10:00,533.0,533.02,532.56,532.95,5182.0,524.6757,524.6954,524.2426,524.6265,5182.0
2024-06-20 14:20:00,532.76,533.22,532.48,533.22,3298.0,524.4395,524.8923,524.1638,524.8923,3298.0
2024-06-20 14:30:00,533.07,533.07,532.24,532.67,4477.0,524.7446,524.7446,523.9276,524.3509,4477.0
2024-06-20 14:40:00,532.77,533.24,532.67,533.24,2546.0,524.4493,524.912,524.3509,524.912,2546.0
2024-06-20 14:50:00,533.23,533.56,533.14,533.51,4519.0,524.9021,525.227,524.8135,525.1778,4519.0
2024-06-20 15:00:00,533.42,533.42,532.43,532.91,5479.0,525.0892,525.0892,524.1146,524.5871,5479.0
2024-06-20 15:10:00,532.99,533.55,532.89,533.47,5129.0,524.6659,525.2171,524.5674,525.1384,5129.0
2024-06-20 15:20:00,533.56,533.61,533.1,533.61,4984.0,525.227,525.2762,524.7742,525.2762,4984.0
2024-06-20 15:30:00,533.61,534.01,532.92,532.97,10757.0,525.2762,525.67,524.597,524.6462,10757.0
2024-06-20 15:40:00,533.17,533.54,532.86,533.04,8403.0,524.8431,525.2073,524.5379,524.7151,8403.0
2024-06-20 15:50:00,533.11,535.68,533.11,534.8,57021.0,524.784,527.3139,524.784,526.4476,57021.0
2024-06-21 09:30:00,534.6,534.99,533.05,534.99,139909.0,526.2507,526.6346,524.7249,526.6346,139909.0
2024-06-21 09:40:00,534.14,534.14,531.15,533.41,3616.0,525.7979,525.7979,522.8546,525.0793,3616.0
2024-06-21 09:50:00,533.39,536.11,532.73,536.04,6883.0,525.0596,527.7372,524.4099,527.6682,6883.0
2024-06-21 10:00:00,535.58,535.7,533.8,533.8,2380.0,527.2154,527.3336,525.4632,525.4632,2380.0
2024-06-21 10:10:00,533.73,534.02,532.67,532.8,8093.0,525.3943,525.6798,524.3509,524.4788,8093.0
2024-06-21 10:20:00,532.47,534.14,532.47,534.0,1293.0,524.154,525.7979,524.154,525.6601,1293.0
2024-06-21 10:30:00,534.39,535.26,534.25,535.26,3104.0,526.044,526.9004,525.9062,526.9004,3104.0
2024-06-21 10:40:00,535.3,535.3,532.77,532.77,2259.0,526.9398,526.9398,524.4493,524.4493,2259.0
2024-06-21 10:50:00,532.96,533.81,532.7,532.7,1744.0,524.6363,525.4731,524.3804,524.3804,1744.0
2024-06-21 11:00:00,533.04,533.48,532.09,532.48,3511.0,524.7151,525.1482,523.7799,524.1638,3511.0
2024-06-21 11:10:00,532.25,532.31,530.93,531.06,2257.0,523.9374,523.9965,522.6381,522.766,2257.0
2024-06-21 11:20:00,531.2,531.2,529.56,529.95,2758.0,522.9038,522.9038,521.2894,521.6734,2758.0
2024-06-21 11:30:00,529.92,530.65,529.65,530.45,3126.0,521.6438,522.3624,521.378,522.1655,3126.0
2024-06-21 11:40:00,530.16,530.35,529.32,529.89,2006.0,521.8801,522.0671,521.0532,521.6143,2006.0
2024-06-21 11:50:00,529.75,530.42,529.73,530.42,2165.0,521.4765,522.136,521.4568,522.136,2165.0
2024-06-21 12:00:00,530.46,530.47,529.17,529.93,2251.0,522.1754,522.1852,520.9055,521.6537,2251.0
2024-06-21 12:10:00,530.05,530.47,529.75,529.82,2419.0,521.7718,522.1852,521.4765,521.5454,2419.0
2024-06-21 12:20:00,529.7,530.08,529.69,529.77,2110.0,521.4273,521.8013,521.4174,521.4962,2110.0
2024-06-21 12:30:00,530.11,530.54,529.97,530.54,2500.0,521.8309,522.2541,521.693,522.2541,2500.0
2024-06-21 12:40:00,530.52,531.26,530.52,530.86,1754.0,522.2345,522.9629,522.2345,522.5691,1754.0
2024-06-21 12:50:00,530.67,531.15,530.5,531.01,1386.0,522.3821,522.8546,522.2148,522.7168,1386.0
2024-06-21 13:00:00,531.04,531.34,530.96,531.05,2049.0,522.7463,523.0416,522.6676,522.7562,2049.0
2024-06-21 13:10:00,531.37,531.6,531.27,531.6,1197.0,523.0712,523.2976,522.9727,523.2976,1197.0
2024-06-21 13:20:00,531.55,531.6,531.29,531.29,623.0,523.2484,523.2976,522.9924,522.9924,623.0
2024-06-21 13:30:00,531.29,532.96,531.28,532.96,4131.0,522.9924,524.6363,522.9826,524.6363,4131.0
2024-06-21 13:40:00,533.29,533.29,532.82,533.03,3924.0,524.9612,524.9612,524.4985,524.7053,3924.0
2024-06-21 13:50:00,533.21,533.39,532.57,532.57,5646.0,524.8824,525.0596,524.2524,524.2524,5646.0
2024-06-21 14:00:00,532.54,533.28,532.54,533.26,3577.0,524.2229,524.9514,524.2229,524.9317,3577.0
2024-06-21 14:10:00,533.5,534.08,533.5,533.87,2223.0,525.1679,525.7389,525.1679,525.5321,2223.0
2024-06-21 14:20:00,533.64,533.7,533.24,533.62,1006.0,525.3057,525.3648,524.912,525.286,1006.0
2024-06-21 14:30:00,533.78,533.78,533.23,533.46,2511.0,525.4435,525.4435,524.9021,525.1285,2511.0
2024-06-21 14:40:00,533.23,533.69,533.19,533.29,2931.0,524.9021,525.3549,524.8628,524.9612,2931.0
2024-06-21 14:50:00,533.22,533.97,533.22,533.96,3180.0,524.8923,525.6306,524.8923,525.6207,3180.0
2024-06-21 15:00:00,533.98,534.47,533.78,534.2,3110.0,525.6404,526.1228,525.4435,525.857,3110.0
2024-06-21 15:10:00,534.48,534.49,533.36,533.51,5104.0,526.1326,526.1425,525.0301,525.1778,5104.0
2024-06-21 15:20:00,533.38,533.73,533.14,533.38,5510.0,525.0498,525.3943,524.8135,525.0498,5510.0
2024-06-21 15:30:00,533.55,533.88,533.29,533.52,6391.0,525.2171,525.542,524.9612,525.1876,6391.0
2024-06-21 15:40:00,533.74,533.96,533.2,533.38,8513.0,525.4042,525.6207,524.8726,525.0498,8513.0
2024-06-21 15:50:00,533.21,534.74,533.1,534.42,52140.0,524.8824,526.3885,524.7742,526.0735,52140.0
2024-06-24 09:30:00,539.64,539.93,535.48,536.71,22937.0,531.212,531.4975,527.117,528.3278,22937.0
2024-06-24 09:40:00,536.81,537.39,535.75,537.34,4441.0,528.4262,528.9972,527.3828,528.9479,4441.0
2024-06-24 09:50:00,537.47,538.81,536.18,537.92,13911.0,529.0759,530.395,527.8061,529.5189,13911.0
2024-06-24 10:00:00,538.47,538.63,537.63,538.15,7240.0,530.0603,530.2178,529.2334,529.7453,7240.0
2024-06-24 10:10:00,538.2,538.34,537.42,537.52,3455.0,529.7945,529.9323,529.0267,529.1251,3455.0
2024-06-24 10:20:00,537.84,540.53,537.84,540.0,11296.0,529.4401,532.0881,529.4401,531.5664,11296.0
2024-06-24 10:30:00,540.01,540.73,539.57,539.76,5324.0,531.5762,532.285,531.1431,531.3301,5324.0
2024-06-24 10:40:00,540.99,542.04,540.99,541.42,2050.0,532.5409,533.5745,532.5409,532.9642,2050.0
2024-06-24 10:50:00,540.83,541.36,540.39,540.65,3866.0,532.3834,532.9052,531.9503,532.2062,3866.0
2024-06-24 11:00:00,540.65,540.66,539.59,539.72,1465.0,532.2062,532.2161,531.1628,531.2908,1465.0
2024-06-24 11:10:00,539.23,539.31,538.74,538.87,3054.0,530.8084,530.8872,530.3261,530.454,3054.0
2024-06-24 11:20:00,538.96,539.71,538.95,539.71,1028.0,530.5426,531.2809,530.5328,531.2809,1028.0
2024-06-24 11:30:00,539.55,539.65,539.32,539.33,1340.0,531.1234,531.2219,530.897,530.9069,1340.0
2024-06-24 11:40:00,539.72,539.82,538.73,538.86,1500.0,531.2908,531.3892,530.3162,530.4442,1500.0
2024-06-24 11:50:00,539.27,540.88,539.27,540.11,2690.0,530.8478,532.4327,530.8478,531.6747,2690.0
2024-06-24 12:00:00,540.05,540.08,539.05,540.0,1613.0,531.6156,531.6452,530.6312,531.5664,1613.0
2024-06-24 12:10:00,539.69,540.02,539.01,539.21,4546.0,531.2612,531.5861,530.5919,530.7887,4546.0
2024-06-24 12:20:00,538.82,539.82,538.71,539.48,3612.0,530.4048,531.3892,530.2965,531.0545,3612.0
2024-06-24 12:30:00,539.36,539.55,538.78,539.5,2781.0,530.9364,531.1234,530.3655,531.0742,2781.0
2024-06-24 12:40:00,539.5,539.5,539.17,539.46,1286.0,531.0742,531.0742,530.7494,531.0348,1286.0
2024-06-24 12:50:00,539.19,540.05,539.11,539.56,2374.0,530.7691,531.6156,530.6903,531.1333,2374.0
2024-06-24 13:00:00,539.47,539.59,539.16,539.21,10255.0,531.0447,531.1628,530.7395,530.7887,10255.0
2024-06-24 13:10:00,539.46,539.97,539.46,539.86,800.0,531.0348,531.5369,531.0348,531.4286,800.0
2024-06-24 13:20:00,539.57,540.11,539.39,540.11,2462.0,531.1431,531.6747,530.9659,531.6747,2462.0
2024-06-24 13:30:00,539.8,540.13,539.74,539.99,1500.0,531.3695,531.6944,531.3105,531.5566,1500.0
2024-06-24 13:40:00,539.73,539.73,539.22,539.22,633.0,531.3006,531.3006,530.7986,530.7986,633.0
2024-06-24 13:50:00,539.27,539.81,539.27,539.81,800.0,530.8478,531.3794,530.8478,531.3794,800.0
2024-06-24 14:00:00,539.88,540.91,539.88,540.9,1250.0,531.4483,532.4622,531.4483,532.4523,1250.0
2024-06-24 14:10:00,541.04,541.2,539.74,540.0,15353.0,532.5902,532.7477,531.3105,531.5664,15353.0
2024-06-24 14:20:00,539.83,540.32,539.47,540.32,2501.0,531.3991,531.8814,531.0447,531.8814,2501.0
2024-06-24 14:30:00,540.14,540.46,540.14,540.46,1480.0,531.7042,532.0192,531.7042,532.0192,1480.0
2024-06-24 14:40:00,540.37,541.05,540.37,540.59,2000.0,531.9306,532.6,531.9306,532.1472,2000.0
2024-06-24 14:50:00,540.57,541.25,540.57,541.25,1730.0,532.1275,532.7969,532.1275,532.7969,1730.0
2024-06-24 15:00:00,541.23,541.23,540.24,540.32,1898.0,532.7772,532.7772,531.8027,531.8814,1898.0
2024-06-24 15:10:00,540.35,540.36,538.91,539.16,3982.0,531.9109,531.9208,530.4934,530.7395,3982.0
2024-06-24 15:20:00,539.14,539.7,539.06,539.58,14079.0,530.7198,531.2711,530.6411,531.153,14079.0
2024-06-24 15:30:00,539.69,540.81,539.5,540.62,4385.0,531.2612,532.3637,531.0742,532.1767,4385.0
2024-06-24 15:40:00,540.89,541.79,540.59,541.43,7840.0,532.4425,533.3284,532.1472,532.9741,7840.0
2024-06-24 15:50:00,541.44,542.42,541.42,541.72,26191.0,532.9839,533.9486,532.9642,533.2595,26191.0
2024-06-25 09:30:00,542.38,542.38,537.82,538.35,17732.0,533.9092,533.9092,529.4204,529.9422,17732.0
2024-06-25 09:40:00,538.26,538.27,535.01,536.25,5293.0,529.8536,529.8634,526.6543,527.875,5293.0
2024-06-25 09:50:00,536.32,536.92,535.39,535.52,5103.0,527.9439,528.5345,527.0284,527.1564,5103.0
2024-06-25 10:00:00,535.95,537.56,535.57,535.8,3684.0,527.5797,529.1645,527.2056,527.432,3684.0
2024-06-25 10:10:00,535.54,536.69,535.54,536.69,1568.0,527.1761,528.3081,527.1761,528.3081,1568.0
2024-06-25 10:20:00,536.26,536.27,535.67,535.96,1150.0,527.8848,527.8947,527.304,527.5895,1150.0
2024-06-25 10:30:00,536.12,536.77,535.93,535.94,3502.0,527.747,528.3868,527.56,527.5698,3502.0
2024-06-25 10:40:00,535.93,535.95,535.3,535.58,2329.0,527.56,527.5797,526.9398,527.2154,2329.0
2024-06-25 10:50:00,535.48,535.48,534.47,534.48,2600.0,527.117,527.117,526.1228,526.1326,2600.0
2024-06-25 11:00:00,534.19,534.4,533.21,533.22,1356.0,525.8471,526.0539,524.8824,524.8923,1356.0
2024-06-25 11:10:00,532.95,534.15,532.94,534.04,5229.0,524.6265,525.8078,524.6167,525.6995,5229.0
2024-06-25 11:20:00,534.21,534.55,533.9,534.28,3849.0,525.8668,526.2015,525.5617,525.9357,3849.0
2024-06-25 11:30:00,534.52,535.12,534.46,534.69,3940.0,526.172,526.7626,526.1129,526.3393,3940.0
2024-06-25 11:40:00,534.63,534.64,533.56,533.56,1150.0,526.2803,526.2901,525.227,525.227,1150.0
2024-06-25 11:50:00,533.31,533.31,532.6,532.6,2954.0,524.9809,524.9809,524.282,524.282,2954.0
2024-06-25 12:00:00,532.15,532.99,531.68,532.99,4668.0,523.839,524.6659,523.3763,524.6659,4668.0
2024-06-25 12:10:00,532.96,533.36,532.83,533.35,1868.0,524.6363,525.0301,524.5084,525.0203,1868.0
2024-06-25 12:20:00,533.35,533.47,533.35,533.47,375.0,525.0203,525.1384,525.0203,525.1384,375.0
2024-06-25 12:30:00,533.06,533.06,532.3,532.32,899.0,524.7348,524.7348,523.9867,524.0063,899.0
2024-06-25 12:40:00,531.98,532.28,531.73,532.06,1437.0,523.6717,523.967,523.4256,523.7504,1437.0
2024-06-25 12:50:00,532.34,533.37,532.31,533.23,3546.0,524.026,525.0399,523.9965,524.9021,3546.0
2024-06-25 13:00:00,533.22,535.48,533.14,535.41,9630.0,524.8923,527.117,524.8135,527.0481,9630.0
2024-06-25 13:10:00,535.27,535.27,534.54,534.78,995.0,526.9103,526.9103,526.1917,526.4279,995.0
2024-06-25 13:20:00,535.38,535.99,535.38,535.92,1234.0,527.0186,527.619,527.0186,527.5501,1234.0
2024-06-25 13:30:00,535.68,536.39,535.31,535.49,2061.0,527.3139,528.0128,526.9496,527.1268,2061.0
2024-06-25 13:40:00,535.44,535.51,535.11,535.11,832.0,527.0776,527.1465,526.7528,526.7528,832.0
2024-06-25 13:50:00,535.1,535.69,535.1,535.69,789.0,526.7429,527.3237,526.7429,527.3237,789.0
2024-06-25 14:00:00,535.66,535.96,535.66,535.78,1848.0,527.2942,527.5895,527.2942,527.4123,1848.0
2024-06-25 14:10:00,535.98,536.14,535.7,535.75,2240.0,527.6092,527.7667,527.3336,527.3828,2240.0
2024-06-25 14:20:00,535.71,536.49,535.7,536.47,1503.0,527.3434,528.1112,527.3336,528.0915,1503.0
2024-06-25 14:30:00,536.49,536.56,536.43,536.56,1003.0,528.1112,528.1801,528.0522,528.1801,1003.0
2024-06-25 14:40:00,536.4,536.69,536.3,536.53,1431.0,528.0226,528.3081,527.9242,528.1506,1431.0
2024-06-25 14:50:00,536.32,536.35,535.98,535.99,4729.0,527.9439,527.9734,527.6092,527.619,4729.0
2024-06-25 15:00:00,535.98,536.9,535.94,536.81,3095.0,527.6092,528.5148,527.5698,528.4262,3095.0
2024-06-25 15:10:00,536.65,537.12,536.65,536.99,2215.0,528.2687,528.7314,528.2687,528.6034,2215.0
2024-06-25 15:20:00,537.2,537.5,536.91,537.08,2375.0,528.8101,529.1054,528.5247,528.692,2375.0
2024-06-25 15:30:00,536.76,536.93,536.17,536.19,1782.0,528.377,528.5443,527.7962,527.8159,1782.0
2024-06-25 15:40:00,535.9,536.03,535.36,535.41,3240.0,527.5304,527.6584,526.9989,527.0481,3240.0
2024-06-25 15:50:00,535.29,536.1,534.97,535.13,22426.0,526.93,527.7273,526.615,526.7725,22426.0
2024-06-26 09:30:00,532.9,535.71,532.12,532.54,17750.0,524.5773,527.3434,523.8095,524.2229,17750.0
2024-06-26 09:40:00,532.46,533.0,530.87,531.11,13078.0,524.1442,524.6757,522.579,522.8152,13078.0
2024-06-26 09:50:00,532.37,532.37,531.5,531.8,3933.0,524.0556,524.0556,523.1992,523.4945,3933.0
2024-06-26 10:00:00,531.65,531.66,529.54,529.69,11194.0,523.3468,523.3567,521.2698,521.4174,11194.0
2024-06-26 10:10:00,529.72,531.08,529.62,531.06,10033.0,521.447,522.7857,521.3485,522.766,10033.0
2024-06-26 10:20:00,531.1,531.1,529.27,530.17,5244.0,522.8054,522.8054,521.004,521.8899,5244.0
2024-06-26 10:30:00,530.08,530.5,529.03,530.47,8670.0,521.8013,522.2148,520.7677,522.1852,8670.0
2024-06-26 10:40:00,530.51,530.52,529.58,529.62,2274.0,522.2246,522.2345,521.3091,521.3485,2274.0
2024-06-26 10:50:00,529.68,530.95,529.65,530.89,3531.0,521.4076,522.6577,521.378,522.5987,3531.0
2024-06-26 11:00:00,530.95,531.56,530.65,530.67,2559.0,522.6577,523.2582,522.3624,522.3821,2559.0
2024-06-26 11:10:00,530.64,530.83,530.53,530.63,1083.0,522.3526,522.5396,522.2443,522.3427,1083.0
2024-06-26 11:20:00,530.74,530.99,530.14,530.14,2578.0,522.451,522.6971,521.8604,521.8604,2578.0
2024-06-26 11:30:00,530.2,530.42,529.62,530.04,3284.0,521.9195,522.136,521.3485,521.762,3284.0
2024-06-26 11:40:00,530.11,531.04,529.79,531.04,2503.0,521.8309,522.7463,521.5159,522.7463,2503.0
2024-06-26 11:50:00,531.09,531.34,530.88,531.16,1545.0,522.7956,523.0416,522.5888,522.8645,1545.0
2024-06-26 12:00:00,531.11,532.85,530.99,532.85,3986.0,522.8152,524.5281,522.6971,524.5281,3986.0
2024-06-26 12:10:00,533.1,533.16,532.45,532.58,1566.0,524.7742,524.8332,524.1343,524.2623,1566.0
2024-06-26 12:20:00,532.31,532.31,531.31,531.31,2320.0,523.9965,523.9965,523.0121,523.0121,2320.0
2024-06-26 12:30:00,531.23,532.1,531.02,531.76,1950.0,522.9334,523.7898,522.7266,523.4551,1950.0
2024-06-26 12:40:00,531.79,533.34,531.5,533.34,1916.0,523.4846,525.0104,523.1992,525.0104,1916.0
2024-06-26 12:50:00,533.39,533.39,532.66,532.69,1637.0,525.0596,525.0596,524.341,524.3706,1637.0
2024-06-26 13:00:00,532.66,532.81,532.21,532.81,2849.0,524.341,524.4887,523.8981,524.4887,2849.0
2024-06-26 13:10:00,532.75,533.42,532.74,533.38,2524.0,524.4296,525.0892,524.4198,525.0498,2524.0
2024-06-26 13:20:00,533.22,533.44,532.92,532.92,1738.0,524.8923,525.1089,524.597,524.597,1738.0
2024-06-26 13:30:00,533.01,533.18,532.78,532.93,1650.0,524.6856,524.8529,524.4592,524.6068,1650.0
2024-06-26 13:40:00,533.07,533.27,532.92,533.27,1866.0,524.7446,524.9415,524.597,524.9415,1866.0
2024-06-26 13:50:00,533.1,533.35,532.43,533.19,3235.0,524.7742,525.0203,524.1146,524.8628,3235.0
2024-06-26 14:00:00,533.19,533.19,532.61,532.96,1873.0,524.8628,524.8628,524.2918,524.6363,1873.0
2024-06-26 14:10:00,533.25,533.38,533.03,533.15,3535.0,524.9218,525.0498,524.7053,524.8234,3535.0
2024-06-26 14:20:00,533.01,534.04,532.69,533.9,5430.0,524.6856,525.6995,524.3706,525.5617,5430.0
2024-06-26 14:30:00,534.14,534.76,533.9,534.16,3756.0,525.7979,526.4082,525.5617,525.8176,3756.0
2024-06-26 14:40:00,534.06,534.3,533.89,534.3,1791.0,525.7192,525.9554,525.5518,525.9554,1791.0
2024-06-26 14:50:00,534.24,535.11,534.24,534.99,3492.0,525.8964,526.7528,525.8964,526.6346,3492.0
2024-06-26 15:00:00,535.0,535.17,534.52,535.14,6210.0,526.6445,526.8118,526.172,526.7823,6210.0
2024-06-26 15:10:00,534.84,535.27,534.49,534.58,4582.0,526.487,526.9103,526.1425,526.231,4582.0
2024-06-26 15:20:00,534.5,534.65,534.02,534.02,3626.0,526.1523,526.3,525.6798,525.6798,3626.0
2024-06-26 15:30:00,534.15,534.67,534.01,534.43,5077.0,525.8078,526.3196,525.67,526.0834,5077.0
2024-06-26 15:40:00,534.37,534.49,533.39,533.97,8493.0,526.0243,526.1425,525.0596,525.6306,8493.0
2024-06-26 15:50:00,533.98,535.14,533.91,534.02,36971.0,525.6404,526.7823,525.5715,525.6798,36971.0
2024-06-27 09:30:00,534.79,535.17,533.04,533.31,8423.0,526.4378,526.8118,524.7151,524.9809,8423.0
2024-06-27 09:40:00,533.38,534.85,533.31,533.53,11279.0,525.0498,526.4968,524.9809,525.1974,11279.0
2024-06-27 09:50:00,532.52,533.25,531.72,533.04,3616.0,524.2032,524.9218,523.4157,524.7151,3616.0
2024-06-27 10:00:00,532.84,534.67,532.84,534.67,14199.0,524.5182,526.3196,524.5182,526.3196,14199.0
2024-06-27 10:10:00,534.7,535.13,533.93,533.93,5628.0,526.3492,526.7725,525.5912,525.5912,5628.0
2024-06-27 10:20:00,533.88,535.09,533.88,534.81,3458.0,525.542,526.7331,525.542,526.4575,3458.0
2024-06-27 10:30:00,534.83,535.87,534.49,535.87,4727.0,526.4771,527.5009,526.1425,527.5009,4727.0
2024-06-27 10:40:00,535.9,536.38,535.64,536.31,2565.0,527.5304,528.0029,527.2745,527.934,2565.0
2024-06-27 10:50:00,536.61,537.18,536.1,536.36,4283.0,528.2293,528.7904,527.7273,527.9832,4283.0
2024-06-27 11:00:00,536.18,536.18,534.78,534.88,1338.0,527.8061,527.8061,526.4279,526.5264,1338.0
2024-06-27 11:10:00,534.64,535.5,534.61,535.5,8187.0,526.2901,527.1367,526.2606,527.1367,8187.0
2024-06-27 11:20:00,535.43,535.53,535.0,535.09,951.0,527.0678,527.1662,526.6445,526.7331,951.0
2024-06-27 11:30:00,535.39,536.61,535.39,535.82,6807.0,527.0284,528.2293,527.0284,527.4517,6807.0
2024-06-27 11:40:00,535.77,536.09,535.53,535.87,2911.0,527.4025,527.7175,527.1662,527.5009,2911.0
2024-06-27 11:50:00,535.86,536.0,535.72,535.86,2130.0,527.4911,527.6289,527.3532,527.4911,2130.0
2024-06-27 12:00:00,535.67,535.83,535.28,535.49,1068.0,527.304,527.4615,526.9201,527.1268,1068.0
2024-06-27 12:10:00,535.56,535.85,535.26,535.85,3226.0,527.1957,527.4812,526.9004,527.4812,3226.0
2024-06-27 12:20:00,535.96,536.04,535.5,535.6,2176.0,527.5895,527.6682,527.1367,527.2351,2176.0
2024-06-27 12:30:00,535.34,535.36,535.19,535.26,1463.0,526.9792,526.9989,526.8315,526.9004,1463.0
2024-06-27 12:40:00,535.06,535.52,535.06,535.5,824.0,526.7036,527.1564,526.7036,527.1367,824.0
2024-06-27 12:50:00,535.64,535.76,535.28,535.29,5051.0,527.2745,527.3926,526.9201,526.93,5051.0
2024-06-27 13:00:00,535.3,535.52,535.29,535.32,1975.0,526.9398,527.1564,526.93,526.9595,1975.0
2024-06-27 13:10:00,535.29,535.58,534.91,535.58,3319.0,526.93,527.2154,526.5559,527.2154,3319.0
2024-06-27 13:20:00,535.83,536.18,535.83,536.05,4522.0,527.4615,527.8061,527.4615,527.6781,4522.0
2024-06-27 13:30:00,535.98,536.08,535.83,535.98,1685.0,527.6092,527.7076,527.4615,527.6092,1685.0
2024-06-27 13:40:00,536.04,536.37,535.98,535.98,3862.0,527.6682,527.9931,527.6092,527.6092,3862.0
2024-06-27 13:50:00,536.02,536.13,535.31,535.37,2362.0,527.6486,527.7568,526.9496,527.0087,2362.0
2024-06-27 14:00:00,535.17,535.17,534.35,534.35,1514.0,526.8118,526.8118,526.0046,526.0046,1514.0
2024-06-27 14:10:00,534.28,534.37,533.92,534.09,900.0,525.9357,526.0243,525.5814,525.7487,900.0
2024-06-27 14:20:00,534.24,534.47,534.1,534.16,1350.0,525.8964,526.1228,525.7585,525.8176,1350.0
2024-06-27 14:30:00,534.01,534.13,533.77,533.94,988.0,525.67,525.7881,525.4337,525.601,988.0
2024-06-27 14:40:00,533.78,534.16,533.66,533.86,2608.0,525.4435,525.8176,525.3254,525.5223,2608.0
2024-06-27 14:50:00,533.86,534.08,533.78,533.78,2556.0,525.5223,525.7389,525.4435,525.4435,2556.0
2024-06-27 15:00:00,533.71,534.13,533.62,534.09,2549.0,525.3746,525.7881,525.286,525.7487,2549.0
2024-06-27 15:10:00,534.44,534.63,533.85,534.09,7577.0,526.0932,526.2803,525.5124,525.7487,7577.0
2024-06-27 15:20:00,534.34,534.76,534.34,534.76,1268.0,525.9948,526.4082,525.9948,526.4082,1268.0
2024-06-27 15:30:00,534.77,535.64,534.77,535.37,5003.0,526.4181,527.2745,526.4181,527.0087,5003.0
2024-06-27 15:40:00,535.44,535.88,535.35,535.64,7897.0,527.0776,527.5107,526.989,527.2745,7897.0
2024-06-27 15:50:00,535.85,536.51,535.44,536.07,24940.0,527.4812,528.1309,527.0776,527.6978,24940.0
2024-06-28 09:30:00,542.69,545.82,539.11,539.36,35306.0,534.2144,537.2955,530.6903,530.9364,35306.0
2024-06-28 09:40:00,537.76,539.43,534.48,535.65,14012.0,529.3614,531.0053,526.1326,527.2843,14012.0
2024-06-28 09:50:00,535.52,537.03,533.06,533.6,9169.0,527.1564,528.6428,524.7348,525.2664,9169.0
2024-06-28 10:00:00,533.48,536.25,533.47,535.44,9434.0,525.1482,527.875,525.1384,527.0776,9434.0
2024-06-28 10:10:00,535.52,538.94,535.52,538.94,12126.0,527.1564,530.523,527.1564,530.523,12126.0
2024-06-28 10:20:00,538.25,539.16,538.08,538.42,11623.0,529.8437,530.7395,529.6764,530.0111,11623.0
2024-06-28 10:30:00,538.19,539.32,537.73,539.32,10544.0,529.7847,530.897,529.3319,530.897,10544.0
2024-06-28 10:40:00,538.33,539.49,538.0,539.49,5270.0,529.9225,531.0644,529.5976,531.0644,5270.0
2024-06-28 10:50:00,539.65,539.85,539.01,539.63,5918.0,531.2219,531.4187,530.5919,531.2022,5918.0
2024-06-28 11:00:00,539.58,539.9,538.67,538.9,10135.0,531.153,531.468,530.2572,530.4836,10135.0
2024-06-28 11:10:00,538.97,539.65,538.27,539.65,9330.0,530.5525,531.2219,529.8634,531.2219,9330.0
2024-06-28 11:20:00,540.04,540.5,539.82,540.25,7214.0,531.6058,532.0586,531.3892,531.8125,7214.0
2024-06-28 11:30:00,540.27,541.26,539.84,541.26,12493.0,531.8322,532.8067,531.4089,532.8067,12493.0
2024-06-28 11:40:00,540.97,541.22,539.42,539.55,6460.0,532.5213,532.7673,530.9955,531.1234,6460.0
2024-06-28 11:50:00,539.59,541.04,539.45,540.93,4494.0,531.1628,532.5902,531.025,532.4819,4494.0
2024-06-28 12:00:00,541.21,541.49,540.97,541.21,4773.0,532.7575,533.0331,532.5213,532.7575,4773.0
2024-06-28 12:10:00,541.27,541.39,540.64,541.14,8024.0,532.8166,532.9347,532.1964,532.6886,8024.0
2024-06-28 12:20:00,541.02,541.3,540.92,541.0,4027.0,532.5705,532.8461,532.472,532.5508,4027.0
2024-06-28 12:30:00,540.99,540.99,540.55,540.71,3081.0,532.5409,532.5409,532.1078,532.2653,3081.0
2024-06-28 12:40:00,540.63,541.23,540.43,540.81,5769.0,532.1866,532.7772,531.9897,532.3637,5769.0
2024-06-28 12:50:00,540.63,540.92,540.54,540.72,1551.0,532.1866,532.472,532.098,532.2752,1551.0
2024-06-28 13:00:00,540.86,541.31,540.52,540.85,5403.0,532.413,532.8559,532.0783,532.4031,5403.0
2024-06-28 13:10:00,540.47,540.71,540.1,540.53,4620.0,532.0291,532.2653,531.6648,532.0881,4620.0
2024-06-28 13:20:00,540.53,540.61,539.88,539.93,8182.0,532.0881,532.1669,531.4483,531.4975,8182.0
2024-06-28 13:30:00,539.8,540.19,538.96,539.18,5914.0,531.3695,531.7534,530.5426,530.7592,5914.0
2024-06-28 13:40:00,539.2,539.78,539.19,539.43,4663.0,530.7789,531.3498,530.7691,531.0053,4663.0
2024-06-28 13:50:00,539.45,539.68,538.63,538.86,20574.0,531.025,531.2514,530.2178,530.4442,20574.0
2024-06-28 14:00:00,538.85,540.01,538.64,539.57,7246.0,530.4344,531.5762,530.2276,531.1431,7246.0
2024-06-28 14:10:00,539.34,539.77,538.99,538.99,5251.0,530.9167,531.34,530.5722,530.5722,5251.0
2024-06-28 14:20:00,538.94,539.21,538.37,538.94,6985.0,530.523,530.7887,529.9619,530.523,6985.0
2024-06-28 14:30:00,538.78,539.02,536.17,536.18,13951.0,530.3655,530.6017,527.7962,527.8061,13951.0
2024-06-28 14:40:00,536.39,536.9,535.88,535.96,7767.0,528.0128,528.5148,527.5107,527.5895,7767.0
2024-06-28 14:50:00,536.12,536.19,535.75,536.19,5648.0,527.747,527.8159,527.3828,527.8159,5648.0
2024-06-28 15:00:00,536.33,536.8,535.6,536.78,10487.0,527.9537,528.4164,527.2351,528.3967,10487.0
2024-06-28 15:10:00,536.79,536.84,535.83,536.28,7275.0,528.4065,528.4558,527.4615,527.9045,7275.0
2024-06-28 15:20:00,536.36,536.9,536.04,536.3,9788.0,527.9832,528.5148,527.6682,527.9242,9788.0
2024-06-28 15:30:00,536.59,537.05,535.87,536.5,10602.0,528.2097,528.6625,527.5009,528.1211,10602.0
2024-06-28 15:40:00,536.55,537.27,536.45,536.84,13690.0,528.1703,528.879,528.0718,528.4558,13690.0
2024-06-28 15:50:00,536.73,542.72,536.46,541.65,125538.0,528.3475,534.2439,528.0817,533.1906,125538.0
2024-07-01 09:30:00,541.38,546.57,539.58,540.46,29799.0,532.9248,538.0338,531.153,532.0192,29799.0
2024-07-01 09:40:00,541.54,544.0,541.54,543.49,13398.0,533.0823,535.5039,533.0823,535.0019,13398.0
2024-07-01 09:50:00,542.77,544.21,542.37,543.13,11419.0,534.2931,535.7106,533.8994,534.6475,11419.0
2024-07-01 10:00:00,543.08,543.6,541.18,541.62,12212.0,534.5983,535.1102,532.728,533.1611,12212.0
2024-07-01 10:10:00,541.62,542.21,540.08,540.96,8075.0,533.1611,533.7419,531.6452,532.5114,8075.0
2024-07-01 10:20:00,540.85,540.9,537.99,539.08,10787.0,532.4031,532.4523,529.5878,530.6608,10787.0
2024-07-01 10:30:00,538.57,538.57,535.68,538.2,5636.0,530.1587,530.1587,527.3139,529.7945,5636.0
2024-07-01 10:40:00,538.33,538.33,535.9,536.23,7129.0,529.9225,529.9225,527.5304,527.8553,7129.0
2024-07-01 10:50:00,536.2,538.17,535.94,537.6,3771.0,527.8257,529.765,527.5698,529.2039,3771.0
2024-07-01 11:00:00,537.61,538.64,537.6,538.13,5433.0,529.2137,530.2276,529.2039,529.7256,5433.0
2024-07-01 11:10:00,537.76,538.45,535.89,535.89,5514.0,529.3614,530.0406,527.5206,527.5206,5514.0
2024-07-01 11:20:00,535.55,537.29,535.55,536.91,4173.0,527.1859,528.8987,527.1859,528.5247,4173.0
2024-07-01 11:30:00,536.86,536.86,534.8,534.8,5222.0,528.4754,528.4754,526.4476,526.4476,5222.0
2024-07-01 11:40:00,534.82,535.16,533.94,533.94,2503.0,526.4673,526.802,525.601,525.601,2503.0
2024-07-01 11:50:00,534.28,534.5,533.92,534.29,2192.0,525.9357,526.1523,525.5814,525.9456,2192.0
2024-07-01 12:00:00,534.34,534.34,533.21,533.4,2500.0,525.9948,525.9948,524.8824,525.0695,2500.0
2024-07-01 12:10:00,533.3,534.17,533.29,533.8,2465.0,524.971,525.8275,524.9612,525.4632,2465.0
2024-07-01 12:20:00,533.56,534.12,533.56,533.68,2947.0,525.227,525.7782,525.227,525.3451,2947.0
2024-07-01 12:30:00,533.74,534.37,533.5,534.24,1555.0,525.4042,526.0243,525.1679,525.8964,1555.0
2024-07-01 12:40:00,533.74,535.02,533.74,534.44,1300.0,525.4042,526.6642,525.4042,526.0932,1300.0
2024-07-01 12:50:00,534.47,534.74,533.72,533.86,1239.0,526.1228,526.3885,525.3845,525.5223,1239.0
2024-07-01 13:00:00,533.93,533.93,532.35,532.45,2214.0,525.5912,525.5912,524.0359,524.1343,2214.0
2024-07-01 13:10:00,533.08,533.17,532.66,532.83,2210.0,524.7545,524.8431,524.341,524.5084,2210.0
2024-07-01 13:20:00,533.17,533.5,532.83,533.12,2429.0,524.8431,525.1679,524.5084,524.7939,2429.0
2024-07-01 13:30:00,533.03,533.15,532.77,532.91,1100.0,524.7053,524.8234,524.4493,524.5871,1100.0
2024-07-01 13:40:00,532.67,533.03,532.28,532.54,1698.0,524.3509,524.7053,523.967,524.2229,1698.0
2024-07-01 13:50:00,532.59,532.97,532.59,532.77,700.0,524.2721,524.6462,524.2721,524.4493,700.0
2024-07-01 14:00:00,532.68,532.87,531.99,531.99,2165.0,524.3607,524.5478,523.6815,523.6815,2165.0
2024-07-01 14:10:00,532.26,532.53,531.96,532.19,1560.0,523.9473,524.2131,523.652,523.8784,1560.0
2024-07-01 14:20:00,532.38,532.88,532.26,532.26,2166.0,524.0654,524.5576,523.9473,523.9473,2166.0
2024-07-01 14:30:00,532.25,533.34,532.08,533.22,2467.0,523.9374,525.0104,523.7701,524.8923,2467.0
2024-07-01 14:40:00,533.4,533.4,532.38,532.38,1361.0,525.0695,525.0695,524.0654,524.0654,1361.0
2024-07-01 14:50:00,532.77,532.95,532.21,532.21,2457.0,524.4493,524.6265,523.8981,523.8981,2457.0
2024-07-01 15:00:00,532.18,532.18,530.78,531.1,4000.0,523.8685,523.8685,522.4904,522.8054,4000.0
2024-07-01 15:10:00,531.15,531.56,530.22,531.56,6822.0,522.8546,523.2582,521.9391,523.2582,6822.0
2024-07-01 15:20:00,531.68,532.23,531.27,532.22,9313.0,523.3763,523.9178,522.9727,523.9079,9313.0
2024-07-01 15:30:00,532.21,533.01,532.2,532.85,24898.0,523.8981,524.6856,523.8882,524.5281,24898.0
2024-07-01 15:40:00,532.85,533.42,532.69,532.7,18908.0,524.5281,525.0892,524.3706,524.3804,18908.0
2024-07-01 15:50:00,532.84,534.9,532.84,534.78,51987.0,524.5182,526.5461,524.5182,526.4279,51987.0
2024-07-02 09:30:00,534.4,537.3,531.9,532.44,13335.0,526.0539,528.9086,523.5929,524.1245,13335.0
2024-07-02 09:40:00,533.09,535.05,530.9,531.7,4516.0,524.7643,526.6937,522.6085,523.396,4516.0
2024-07-02 09:50:00,531.47,532.88,531.19,532.45,3948.0,523.1696,524.5576,522.894,524.1343,3948.0
2024-07-02 10:00:00,532.55,533.56,532.55,533.15,7036.0,524.2328,525.227,524.2328,524.8234,7036.0
2024-07-02 10:10:00,533.14,533.68,531.74,532.69,22195.0,524.8135,525.3451,523.4354,524.3706,22195.0
2024-07-02 10:20:00,532.61,532.94,532.54,532.8,3264.0,524.2918,524.6167,524.2229,524.4788,3264.0
2024-07-02 10:30:00,533.12,533.91,532.74,533.0,6862.0,524.7939,525.5715,524.4198,524.6757,6862.0
2024-07-02 10:40:00,532.86,533.17,531.51,532.86,7000.0,524.5379,524.8431,523.209,524.5379,7000.0
2024-07-02 10:50:00,533.16,534.47,532.27,534.37,31826.0,524.8332,526.1228,523.9571,526.0243,31826.0
2024-07-02 11:00:00,534.26,536.04,533.92,534.91,15106.0,525.916,527.6682,525.5814,526.5559,15106.0
2024-07-02 11:10:00,535.15,536.29,535.14,535.4,11686.0,526.7921,527.9143,526.7823,527.0382,11686.0
2024-07-02 11:20:00,535.67,536.75,535.51,536.73,7282.0,527.304,528.3672,527.1465,528.3475,7282.0
2024-07-02 11:30:00,536.74,537.53,535.63,536.02,13054.0,528.3573,529.135,527.2646,527.6486,13054.0
2024-07-02 11:40:00,536.01,537.4,535.48,537.17,12138.0,527.6387,529.007,527.117,528.7806,12138.0
2024-07-02 11:50:00,537.17,537.62,536.94,537.38,6332.0,528.7806,529.2236,528.5542,528.9873,6332.0
2024-07-02 12:00:00,537.45,537.61,536.37,536.47,15968.0,529.0562,529.2137,527.9931,528.0915,15968.0
2024-07-02 12:10:00,536.47,536.98,536.4,536.4,14350.0,528.0915,528.5936,528.0226,528.0226,14350.0
2024-07-02 12:20:00,536.44,536.97,536.43,536.95,8888.0,528.062,528.5837,528.0522,528.564,8888.0
2024-07-02 12:30:00,536.74,537.53,536.28,537.47,9659.0,528.3573,529.135,527.9045,529.0759,9659.0
2024-07-02 12:40:00,537.37,537.72,537.03,537.52,6897.0,528.9775,529.322,528.6428,529.1251,6897.0
2024-07-02 12:50:00,537.64,537.83,536.98,537.46,14867.0,529.2433,529.4303,528.5936,529.0661,14867.0
2024-07-02 13:00:00,537.44,537.44,536.98,536.98,3202.0,529.0464,529.0464,528.5936,528.5936,3202.0
2024-07-02 13:10:00,537.17,537.34,536.98,537.34,10726.0,528.7806,528.9479,528.5936,528.9479,10726.0
2024-07-02 13:20:00,537.37,538.2,537.14,537.73,13479.0,528.9775,529.7945,528.7511,529.3319,13479.0
2024-07-02 13:30:00,537.7,538.4,537.48,538.0,9818.0,529.3023,529.9914,529.0858,529.5976,9818.0
2024-07-02 13:40:00,538.15,538.15,536.67,537.19,11974.0,529.7453,529.7453,528.2884,528.8003,11974.0
2024-07-02 13:50:00,537.56,538.1,536.83,537.0,6087.0,529.1645,529.6961,528.4459,528.6133,6087.0
2024-07-02 14:00:00,536.9,537.1,535.54,535.85,22439.0,528.5148,528.7117,527.1761,527.4812,22439.0
2024-07-02 14:10:00,535.85,536.11,534.76,535.75,10506.0,527.4812,527.7372,526.4082,527.3828,10506.0
2024-07-02 14:20:00,535.85,536.24,535.43,535.67,6465.0,527.4812,527.8651,527.0678,527.304,6465.0
2024-07-02 14:30:00,535.81,535.81,535.4,535.6,8737.0,527.4418,527.4418,527.0382,527.2351,8737.0
2024-07-02 14:40:00,535.6,535.6,534.45,534.45,7064.0,527.2351,527.2351,526.1031,526.1031,7064.0
2024-07-02 14:50:00,534.76,535.53,534.47,535.53,10861.0,526.4082,527.1662,526.1228,527.1662,10861.0
2024-07-02 15:00:00,535.51,535.57,534.55,534.89,17431.0,527.1465,527.2056,526.2015,526.5362,17431.0
2024-07-02 15:10:00,534.68,535.73,534.43,535.59,8370.0,526.3295,527.3631,526.0834,527.2253,8370.0
2024-07-02 15:20:00,535.8,536.12,535.37,536.0,12713.0,527.432,527.747,527.0087,527.6289,12713.0
2024-07-02 15:30:00,535.91,536.35,535.67,535.67,26548.0,527.5403,527.9734,527.304,527.304,26548.0
2024-07-02 15:40:00,535.59,536.5,535.59,536.28,22522.0,527.2253,528.1211,527.2253,527.9045,22522.0
2024-07-02 15:50:00,536.17,537.22,535.67,535.94,79541.0,527.7962,528.8298,527.304,527.5698,79541.0
2024-07-03 09:30:00,539.87,539.87,533.74,535.75,32457.0,531.4384,531.4384,525.4042,527.3828,32457.0
2024-07-03 09:40:00,535.16,535.16,529.79,531.63,23083.0,526.802,526.802,521.5159,523.3271,23083.0
2024-07-03 09:50:00,531.63,532.81,529.18,532.69,4537.0,523.3271,524.4887,520.9154,524.3706,4537.0
2024-07-03 10:00:00,532.86,532.86,526.87,528.99,19727.0,524.5379,524.5379,518.6415,520.7284,19727.0
2024-07-03 10:10:00,530.02,530.03,525.29,527.34,21092.0,521.7423,521.7521,517.0861,519.1041,21092.0
2024-07-03 10:20:00,528.33,528.33,525.76,526.08,13284.0,520.0787,520.0787,517.5488,517.8638,13284.0
2024-07-03 10:30:00,525.75,528.67,525.2,528.21,13637.0,517.539,520.4133,516.9975,519.9605,13637.0
2024-07-03 10:40:00,528.36,528.36,526.01,526.2,5082.0,520.1082,520.1082,517.7949,517.9819,5082.0
2024-07-03 10:50:00,526.2,526.6,524.97,525.89,21019.0,517.9819,518.3757,516.7711,517.6768,21019.0
2024-07-03 11:00:00,525.92,526.86,525.4,526.79,9955.0,517.7063,518.6316,517.1944,518.5627,9955.0
2024-07-03 11:10:00,527.24,527.52,526.01,526.24,3810.0,519.0057,519.2813,517.7949,518.0213,3810.0
2024-07-03 11:20:00,526.22,527.06,526.1,526.71,13846.0,518.0016,518.8285,517.8835,518.484,13846.0
2024-07-03 11:30:00,526.85,527.43,526.85,527.26,4089.0,518.6218,519.1927,518.6218,519.0254,4089.0
2024-07-03 11:40:00,526.95,527.33,526.07,526.67,3942.0,518.7202,519.0943,517.854,518.4446,3942.0
2024-07-03 11:50:00,526.98,527.29,526.32,526.61,4442.0,518.7497,519.0549,518.1001,518.3855,4442.0
2024-07-03 12:00:00,526.71,527.9,526.4,527.9,4488.0,518.484,519.6554,518.1788,519.6554,4488.0
2024-07-03 12:10:00,527.59,528.65,527.24,527.71,8041.0,519.3502,520.3937,519.0057,519.4683,8041.0
2024-07-03 12:20:00,527.92,528.66,527.55,528.02,21444.0,519.6751,520.4035,519.3108,519.7735,21444.0
2024-07-03 12:30:00,528.02,528.46,527.36,528.0,7966.0,519.7735,520.2066,519.1238,519.7538,7966.0
2024-07-03 12:40:00,527.72,529.24,527.71,528.67,6623.0,519.4782,520.9744,519.4683,520.4133,6623.0
2024-07-03 12:50:00,528.74,531.62,528.65,530.21,30160.0,520.4823,523.3173,520.3937,521.9293,30160.0
2024-07-05 09:30:00,530.31,531.04,526.64,527.47,17816.0,522.0277,522.7463,518.4151,519.2321,17816.0
2024-07-05 09:40:00,527.45,527.98,525.34,525.41,7033.0,519.2124,519.7341,517.1354,517.2043,7033.0
2024-07-05 09:50:00,526.05,526.76,524.89,525.69,9703.0,517.8343,518.5332,516.6924,517.4799,9703.0
2024-07-05 10:00:00,525.69,526.42,523.32,524.12,8444.0,517.4799,518.1985,515.1469,515.9344,8444.0
2024-07-05 10:10:00,524.17,524.73,523.35,524.73,4469.0,515.9836,516.5349,515.1764,516.5349,4469.0
2024-07-05 10:20:00,524.67,525.66,523.07,523.32,4362.0,516.4758,517.4504,514.9008,515.1469,4362.0
2024-07-05 10:30:00,523.44,524.59,523.44,524.26,3977.0,515.265,516.3971,515.265,516.0722,3977.0
2024-07-05 10:40:00,524.08,524.2,522.84,522.84,6791.0,515.895,516.0132,514.6744,514.6744,6791.0
2024-07-05 10:50:00,522.83,524.26,522.83,524.17,10541.0,514.6646,516.0722,514.6646,515.9836,10541.0
2024-07-05 11:00:00,524.0,525.3,523.97,525.22,5447.0,515.8163,517.096,515.7868,517.0172,5447.0
2024-07-05 11:10:00,524.99,525.75,524.69,524.92,13351.0,516.7908,517.539,516.4955,516.7219,13351.0
2024-07-05 11:20:00,524.91,525.31,524.37,524.39,5360.0,516.7121,517.1058,516.1805,516.2002,5360.0
2024-07-05 11:30:00,524.64,524.64,524.12,524.42,25720.0,516.4463,516.4463,515.9344,516.2297,25720.0
2024-07-05 11:40:00,524.44,524.44,523.8,523.83,8367.0,516.2494,516.2494,515.6194,515.6489,8367.0
2024-07-05 11:50:00,523.71,524.38,523.27,523.67,6330.0,515.5308,516.1903,515.0977,515.4914,6330.0
2024-07-05 12:00:00,524.04,524.38,523.71,524.29,5464.0,515.8557,516.1903,515.5308,516.1018,5464.0
2024-07-05 12:10:00,524.08,524.45,523.83,524.06,5332.0,515.895,516.2593,515.6489,515.8753,5332.0
2024-07-05 12:20:00,524.17,524.35,524.02,524.18,3303.0,515.9836,516.1608,515.836,515.9935,3303.0
2024-07-05 12:30:00,524.37,524.67,524.07,524.07,8760.0,516.1805,516.4758,515.8852,515.8852,8760.0
2024-07-05 12:40:00,524.15,524.28,524.0,524.22,3976.0,515.9639,516.0919,515.8163,516.0328,3976.0
2024-07-05 12:50:00,524.01,524.3,523.99,524.11,1297.0,515.8261,516.1116,515.8064,515.9246,1297.0
2024-07-05 13:00:00,524.0,524.16,523.66,524.01,3300.0,515.8163,515.9738,515.4816,515.8261,3300.0
2024-07-05 13:10:00,524.16,524.16,523.86,523.88,595.0,515.9738,515.9738,515.6785,515.6982,595.0
2024-07-05 13:20:00,524.14,524.26,523.74,523.98,3042.0,515.9541,516.0722,515.5603,515.7966,3042.0
2024-07-05 13:30:00,524.25,524.55,523.96,524.44,6548.0,516.0624,516.3577,515.7769,516.2494,6548.0
2024-07-05 13:40:00,524.34,525.27,524.34,525.19,3136.0,516.151,517.0664,516.151,516.9877,3136.0
2024-07-05 13:50:00,525.4,525.53,525.0,525.12,4561.0,517.1944,517.3224,516.8007,516.9188,4561.0
2024-07-05 14:00:00,525.34,525.83,524.94,525.36,3671.0,517.1354,517.6177,516.7416,517.155,3671.0
2024-07-05 14:10:00,525.36,526.27,525.1,526.26,2549.0,517.155,518.0508,516.8991,518.041,2549.0
2024-07-05 14:20:00,526.05,526.8,526.05,526.43,1504.0,517.8343,518.5726,517.8343,518.2083,1504.0
2024-07-05 14:30:00,526.43,526.98,526.18,526.47,3331.0,518.2083,518.7497,517.9622,518.2477,3331.0
2024-07-05 14:40:00,526.42,527.12,526.17,527.12,3688.0,518.1985,518.8876,517.9524,518.8876,3688.0
2024-07-05 14:50:00,526.91,527.25,526.33,527.17,4071.0,518.6808,519.0155,518.1099,518.9368,4071.0
2024-07-05 15:00:00,527.36,527.75,526.97,526.97,2073.0,519.1238,519.5077,518.7399,518.7399,2073.0
2024-07-05 15:10:00,526.67,526.73,526.22,526.42,2485.0,518.4446,518.5036,518.0016,518.1985,2485.0
2024-07-05 15:20:00,526.42,526.81,526.42,526.61,1815.0,518.1985,518.5824,518.1985,518.3855,1815.0
2024-07-05 15:30:00,526.62,527.06,526.51,526.75,4904.0,518.3954,518.8285,518.2871,518.5233,4904.0
2024-07-05 15:40:00,526.76,527.93,526.67,527.43,6090.0,518.5332,519.6849,518.4446,519.1927,6090.0
2024-07-05 15:50:00,527.43,530.46,527.43,530.32,53481.0,519.1927,522.1754,519.1927,522.0376,53481.0
2024-07-08 09:30:00,530.81,531.54,530.32,530.63,6218.0,522.5199,523.2385,522.0376,522.3427,6218.0
2024-07-08 09:40:00,531.13,532.18,529.79,531.9,3417.0,522.8349,523.8685,521.5159,523.5929,3417.0
2024-07-08 09:50:00,531.4,531.85,530.84,530.84,2048.0,523.1007,523.5437,522.5495,522.5495,2048.0
2024-07-08 10:00:00,530.71,531.36,529.4,530.58,3387.0,522.4215,523.0613,521.1319,522.2935,3387.0
2024-07-08 10:10:00,530.86,532.17,530.57,531.55,2897.0,522.5691,523.8587,522.2837,523.2484,2897.0
2024-07-08 10:20:00,531.41,532.32,531.26,531.39,4280.0,523.1106,524.0063,522.9629,523.0909,4280.0
2024-07-08 10:30:00,531.43,531.53,531.27,531.53,500.0,523.1302,523.2287,522.9727,523.2287,500.0
2024-07-08 10:40:00,531.11,531.64,531.07,531.42,1084.0,522.8152,523.337,522.7759,523.1204,1084.0
2024-07-08 10:50:00,531.1,531.47,530.4,530.92,2902.0,522.8054,523.1696,522.1163,522.6282,2902.0
2024-07-08 11:00:00,530.76,531.0,530.02,530.13,2080.0,522.4707,522.707,521.7423,521.8505,2080.0
2024-07-08 11:10:00,530.22,530.22,529.69,529.72,1475.0,521.9391,521.9391,521.4174,521.447,1475.0
2024-07-08 11:20:00,529.87,530.75,529.86,530.57,3638.0,521.5946,522.4609,521.5848,522.2837,3638.0
2024-07-08 11:30:00,530.03,530.03,528.66,528.97,2119.0,521.7521,521.7521,520.4035,520.7087,2119.0
2024-07-08 11:40:00,528.75,528.75,528.27,528.52,1684.0,520.4921,520.4921,520.0196,520.2657,1684.0
2024-07-08 11:50:00,528.37,528.42,528.09,528.42,1685.0,520.118,520.1673,519.8424,520.1673,1685.0
2024-07-08 12:00:00,528.44,528.44,527.31,528.06,3670.0,520.1869,520.1869,519.0746,519.8129,3670.0
2024-07-08 12:10:00,527.8,528.06,527.57,528.06,1926.0,519.5569,519.8129,519.3305,519.8129,1926.0
2024-07-08 12:20:00,528.06,528.63,528.06,528.61,2431.0,519.8129,520.374,519.8129,520.3543,2431.0
2024-07-08 12:30:00,528.61,529.24,528.6,529.16,3505.0,520.3543,520.9744,520.3444,520.8957,3505.0
2024-07-08 12:40:00,529.24,529.24,528.51,528.69,3371.0,520.9744,520.9744,520.2558,520.433,3371.0
2024-07-08 12:50:00,528.49,528.5,528.27,528.5,900.0,520.2362,520.246,520.0196,520.246,900.0
2024-07-08 13:00:00,528.28,528.28,527.22,527.22,6040.0,520.0294,520.0294,518.986,518.986,6040.0
2024-07-08 13:10:00,527.46,527.51,526.86,527.5,2595.0,519.2222,519.2715,518.6316,519.2616,2595.0
2024-07-08 13:20:00,527.38,527.51,527.11,527.4,1950.0,519.1435,519.2715,518.8777,519.1632,1950.0
2024-07-08 13:30:00,527.4,527.75,527.3,527.45,5010.0,519.1632,519.5077,519.0647,519.2124,5010.0
2024-07-08 13:40:00,527.72,527.75,527.23,527.5,6414.0,519.4782,519.5077,518.9958,519.2616,6414.0
2024-07-08 13:50:00,527.52,527.76,527.27,527.54,5470.0,519.2813,519.5176,519.0352,519.301,5470.0
2024-07-08 14:00:00,527.52,527.6,527.28,527.4,3109.0,519.2813,519.3601,519.0451,519.1632,3109.0
2024-07-08 14:10:00,527.17,527.31,526.7,526.7,2223.0,518.9368,519.0746,518.4741,518.4741,2223.0
2024-07-08 14:20:00,526.85,526.85,526.57,526.59,2334.0,518.6218,518.6218,518.3461,518.3658,2334.0
2024-07-08 14:30:00,526.73,527.6,526.53,527.57,5004.0,518.5036,519.3601,518.3068,519.3305,5004.0
2024-07-08 14:40:00,527.75,527.75,526.85,527.34,5798.0,519.5077,519.5077,518.6218,519.1041,5798.0
2024-07-08 14:50:00,527.24,527.51,527.24,527.43,12170.0,519.0057,519.2715,519.0057,519.1927,12170.0
2024-07-08 15:00:00,527.5,527.9,526.84,526.87,16577.0,519.2616,519.6554,518.6119,518.6415,16577.0
2024-07-08 15:10:00,526.87,527.54,526.65,526.65,6686.0,518.6415,519.301,518.4249,518.4249,6686.0
2024-07-08 15:20:00,526.64,526.8,526.26,526.26,7692.0,518.4151,518.5726,518.041,518.041,7692.0
2024-07-08 15:30:00,526.35,527.48,526.06,527.32,9985.0,518.1296,519.2419,517.8441,519.0844,9985.0
2024-07-08 15:40:00,527.34,527.5,526.41,526.64,8242.0,519.1041,519.2616,518.1886,518.4151,8242.0
2024-07-08 15:50:00,526.64,527.08,526.12,526.15,28863.0,518.4151,518.8482,517.9032,517.9327,28863.0
2024-07-09 09:30:00,527.2,529.5,526.05,526.06,17659.0,518.9663,521.2304,517.8343,517.8441,17659.0
2024-07-09 09:40:00,525.45,525.77,524.67,525.37,5852.0,517.2436,517.5586,516.4758,517.1649,5852.0
2024-07-09 09:50:00,525.11,525.11,523.82,523.82,5156.0,516.9089,516.9089,515.6391,515.6391,5156.0
2024-07-09 10:00:00,524.12,525.4,522.84,524.78,17319.0,515.9344,517.1944,514.6744,516.5841,17319.0
2024-07-09 10:10:00,524.49,525.13,524.19,524.19,7823.0,516.2986,516.9286,516.0033,516.0033,7823.0
2024-07-09 10:20:00,524.45,525.81,523.59,525.71,27860.0,516.2593,517.598,515.4127,517.4996,27860.0
2024-07-09 10:30:00,525.94,526.64,525.84,526.64,3570.0,517.726,518.4151,517.6275,518.4151,3570.0
2024-07-09 10:40:00,526.57,527.27,526.56,527.27,501.0,518.3461,519.0352,518.3363,519.0352,501.0
2024-07-09 10:50:00,526.92,527.05,526.45,526.75,4798.0,518.6907,518.8187,518.228,518.5233,4798.0
2024-07-09 11:00:00,527.15,527.72,527.13,527.5,2042.0,518.9171,519.4782,518.8974,519.2616,2042.0
2024-07-09 11:10:00,527.48,527.67,526.83,527.61,3888.0,519.2419,519.429,518.6021,519.3699,3888.0
2024-07-09 11:20:00,527.6,528.87,527.6,528.61,5194.0,519.3601,520.6102,519.3601,520.3543,5194.0
2024-07-09 11:30:00,528.83,528.88,528.33,528.43,2420.0,520.5709,520.6201,520.0787,520.1771,2420.0
2024-07-09 11:40:00,528.55,528.71,528.23,528.65,2495.0,520.2952,520.4527,519.9802,520.3937,2495.0
2024-07-09 11:50:00,528.77,529.22,528.46,528.74,6251.0,520.5118,520.9548,520.2066,520.4823,6251.0
2024-07-09 12:00:00,528.5,528.76,528.02,528.1,5948.0,520.246,520.5019,519.7735,519.8523,5948.0
2024-07-09 12:10:00,528.09,528.27,528.09,528.23,4100.0,519.8424,520.0196,519.8424,519.9802,4100.0
2024-07-09 12:20:00,528.23,529.82,528.23,529.52,17742.0,519.9802,521.5454,519.9802,521.2501,17742.0
2024-07-09 12:30:00,529.56,529.59,529.25,529.25,1100.0,521.2894,521.319,520.9843,520.9843,1100.0
2024-07-09 12:40:00,529.41,530.08,529.41,530.04,2530.0,521.1418,521.8013,521.1418,521.762,2530.0
2024-07-09 12:50:00,530.02,530.11,529.64,529.93,700.0,521.7423,521.8309,521.3682,521.6537,700.0
2024-07-09 13:00:00,530.17,530.77,530.04,530.38,3046.0,521.8899,522.4806,521.762,522.0966,3046.0
2024-07-09 13:10:00,530.67,530.96,530.43,530.67,1900.0,522.3821,522.6676,522.1459,522.3821,1900.0
2024-07-09 13:20:00,530.66,530.87,530.61,530.72,805.0,522.3723,522.579,522.3231,522.4313,805.0
2024-07-09 13:30:00,530.75,530.9,530.3,530.3,2067.0,522.4609,522.6085,522.0179,522.0179,2067.0
2024-07-09 13:40:00,530.3,531.62,530.29,531.14,7203.0,522.0179,523.3173,522.008,522.8448,7203.0
2024-07-09 13:50:00,531.17,531.17,530.63,530.75,2212.0,522.8743,522.8743,522.3427,522.4609,2212.0
2024-07-09 14:00:00,530.8,530.94,530.5,530.75,4930.0,522.5101,522.6479,522.2148,522.4609,4930.0
2024-07-09 14:10:00,530.75,531.21,530.75,530.95,2907.0,522.4609,522.9137,522.4609,522.6577,2907.0
2024-07-09 14:20:00,530.87,531.07,530.86,531.07,2291.0,522.579,522.7759,522.5691,522.7759,2291.0
2024-07-09 14:30:00,530.98,531.58,530.98,531.58,3512.0,522.6873,523.2779,522.6873,523.2779,3512.0
2024-07-09 14:40:00,531.5,531.6,531.34,531.46,2791.0,523.1992,523.2976,523.0416,523.1598,2791.0
2024-07-09 14:50:00,531.46,531.54,530.77,530.94,3942.0,523.1598,523.2385,522.4806,522.6479,3942.0
2024-07-09 15:00:00,530.65,531.09,530.58,530.74,4031.0,522.3624,522.7956,522.2935,522.451,4031.0
2024-07-09 15:10:00,530.92,530.92,530.54,530.72,10505.0,522.6282,522.6282,522.2541,522.4313,10505.0
2024-07-09 15:20:00,530.54,530.57,529.89,530.11,5645.0,522.2541,522.2837,521.6143,521.8309,5645.0
2024-07-09 15:30:00,530.23,531.37,530.23,531.08,6598.0,521.949,523.0712,521.949,522.7857,6598.0
2024-07-09 15:40:00,531.0,531.06,529.68,529.92,11544.0,522.707,522.766,521.4076,521.6438,11544.0
2024-07-09 15:50:00,529.92,530.34,528.94,529.06,39311.0,521.6438,522.0573,520.6791,520.7973,39311.0
2024-07-10 09:30:00,528.63,529.36,528.06,529.01,10657.0,520.374,521.0926,519.8129,520.748,10657.0
2024-07-10 09:40:00,528.48,528.54,527.45,527.72,4912.0,520.2263,520.2854,519.2124,519.4782,4912.0
2024-07-10 09:50:00,528.44,530.28,528.03,530.21,12260.0,520.1869,521.9982,519.7833,521.9293,12260.0
2024-07-10 10:00:00,530.39,530.57,529.37,529.71,4777.0,522.1065,522.2837,521.1024,521.4371,4777.0
2024-07-10 10:10:00,528.96,530.59,528.95,530.58,3210.0,520.6988,522.3034,520.689,522.2935,3210.0
2024-07-10 10:20:00,530.57,531.53,529.44,529.45,5597.0,522.2837,523.2287,521.1713,521.1812,5597.0
2024-07-10 10:30:00,529.78,531.47,529.78,531.47,3674.0,521.506,523.1696,521.506,523.1696,3674.0
2024-07-10 10:40:00,531.18,532.36,531.15,532.2,4802.0,522.8841,524.0457,522.8546,523.8882,4802.0
2024-07-10 10:50:00,532.2,532.78,532.2,532.54,11018.0,523.8882,524.4592,523.8882,524.2229,11018.0
2024-07-10 11:00:00,532.76,533.65,532.62,533.65,2243.0,524.4395,525.3156,524.3017,525.3156,2243.0
2024-07-10 11:10:00,533.22,533.43,532.52,532.52,5181.0,524.8923,525.099,524.2032,524.2032,5181.0
2024-07-10 11:20:00,532.7,532.79,531.58,531.97,6287.0,524.3804,524.469,523.2779,523.6618,6287.0
2024-07-10 11:30:00,531.92,532.57,531.6,532.57,3331.0,523.6126,524.2524,523.2976,524.2524,3331.0
2024-07-10 11:40:00,532.57,532.57,531.94,532.29,10893.0,524.2524,524.2524,523.6323,523.9768,10893.0
2024-07-10 11:50:00,532.09,532.74,532.09,532.67,2263.0,523.7799,524.4198,523.7799,524.3509,2263.0
2024-07-10 12:00:00,533.01,533.42,532.46,532.73,7925.0,524.6856,525.0892,524.1442,524.4099,7925.0
2024-07-10 12:10:00,532.55,532.8,532.39,532.39,6350.0,524.2328,524.4788,524.0753,524.0753,6350.0
2024-07-10 12:20:00,532.57,532.78,532.05,532.05,4500.0,524.2524,524.4592,523.7406,523.7406,4500.0
2024-07-10 12:30:00,532.12,532.12,531.52,531.61,4676.0,523.8095,523.8095,523.2188,523.3074,4676.0
2024-07-10 12:40:00,531.93,532.59,531.84,532.59,2733.0,523.6224,524.2721,523.5338,524.2721,2733.0
2024-07-10 12:50:00,532.37,532.9,532.37,532.85,2009.0,524.0556,524.5773,524.0556,524.5281,2009.0
2024-07-10 13:00:00,533.36,533.6,532.79,533.02,4866.0,525.0301,525.2664,524.469,524.6954,4866.0
2024-07-10 13:10:00,532.84,533.34,532.6,533.33,2625.0,524.5182,525.0104,524.282,525.0006,2625.0
2024-07-10 13:20:00,533.34,533.35,532.87,533.34,1225.0,525.0104,525.0203,524.5478,525.0104,1225.0
2024-07-10 13:30:00,533.01,533.2,532.63,532.65,2899.0,524.6856,524.8726,524.3115,524.3312,2899.0
2024-07-10 13:40:00,532.94,532.97,532.7,532.82,1301.0,524.6167,524.6462,524.3804,524.4985,1301.0
2024-07-10 13:50:00,532.96,533.0,531.29,533.0,10327.0,524.6363,524.6757,522.9924,524.6757,10327.0
2024-07-10 14:00:00,533.01,533.02,531.89,532.15,4062.0,524.6856,524.6954,523.5831,523.839,4062.0
2024-07-10 14:10:00,532.14,532.14,531.36,531.36,3505.0,523.8292,523.8292,523.0613,523.0613,3505.0
2024-07-10 14:20:00,531.54,531.57,531.36,531.54,2294.0,523.2385,523.2681,523.0613,523.2385,2294.0
2024-07-10 14:30:00,531.49,531.83,531.49,531.65,5020.0,523.1893,523.524,523.1893,523.3468,5020.0
2024-07-10 14:40:00,531.67,531.67,529.92,529.99,6524.0,523.3665,523.3665,521.6438,521.7127,6524.0
2024-07-10 14:50:00,530.34,530.61,529.94,530.61,6898.0,522.0573,522.3231,521.6635,522.3231,6898.0
2024-07-10 15:00:00,530.77,532.06,530.46,531.67,5516.0,522.4806,523.7504,522.1754,523.3665,5516.0
2024-07-10 15:10:00,531.8,532.13,531.53,532.02,4779.0,523.4945,523.8193,523.2287,523.711,4779.0
2024-07-10 15:20:00,531.79,532.24,531.75,532.02,4947.0,523.4846,523.9276,523.4452,523.711,4947.0
2024-07-10 15:30:00,532.12,533.02,532.11,533.01,3336.0,523.8095,524.6954,523.7996,524.6856,3336.0
2024-07-10 15:40:00,533.24,533.24,532.28,533.11,9155.0,524.912,524.912,523.967,524.784,9155.0
2024-07-10 15:50:00,533.23,534.7,533.22,534.3,36219.0,524.9021,526.3492,524.8923,525.9554,36219.0
2024-07-11 09:30:00,531.49,533.84,529.28,530.9,15526.0,523.1893,525.5026,521.0138,522.6085,15526.0
2024-07-11 09:40:00,531.65,534.24,531.32,533.76,15890.0,523.3468,525.8964,523.022,525.4239,15890.0
2024-07-11 09:50:00,532.87,534.28,532.13,532.13,15389.0,524.5478,525.9357,523.8193,523.8193,15389.0
2024-07-11 10:00:00,532.23,534.75,532.15,533.69,4076.0,523.9178,526.3984,523.839,525.3549,4076.0
2024-07-11 10:10:00,534.04,534.27,531.76,532.5,33678.0,525.6995,525.9259,523.4551,524.1835,33678.0
2024-07-11 10:20:00,532.55,532.63,531.01,531.4,5233.0,524.2328,524.3115,522.7168,523.1007,5233.0
2024-07-11 10:30:00,531.35,532.19,530.97,531.27,11292.0,523.0515,523.8784,522.6774,522.9727,11292.0
2024-07-11 10:40:00,530.94,533.2,530.94,532.5,5171.0,522.6479,524.8726,522.6479,524.1835,5171.0
2024-07-11 10:50:00,532.56,534.08,531.8,531.8,6813.0,524.2426,525.7389,523.4945,523.4945,6813.0
2024-07-11 11:00:00,532.63,533.12,531.95,532.59,4745.0,524.3115,524.7939,523.6421,524.2721,4745.0
2024-07-11 11:10:00,532.49,533.07,532.28,532.96,5655.0,524.1737,524.7446,523.967,524.6363,5655.0
2024-07-11 11:20:00,532.95,534.35,532.65,533.58,6202.0,524.6265,526.0046,524.3312,525.2467,6202.0
2024-07-11 11:30:00,533.58,534.04,533.3,534.04,3551.0,525.2467,525.6995,524.971,525.6995,3551.0
2024-07-11 11:40:00,533.72,534.55,533.72,533.97,6185.0,525.3845,526.2015,525.3845,525.6306,6185.0
2024-07-11 11:50:00,534.0,534.81,534.0,534.14,5515.0,525.6601,526.4575,525.6601,525.7979,5515.0
2024-07-11 12:00:00,534.06,534.08,532.36,532.39,8290.0,525.7192,525.7389,524.0457,524.0753,8290.0
2024-07-11 12:10:00,532.39,533.16,532.39,532.54,4606.0,524.0753,524.8332,524.0753,524.2229,4606.0
2024-07-11 12:20:00,532.55,533.26,532.32,532.45,4844.0,524.2328,524.9317,524.0063,524.1343,4844.0
2024-07-11 12:30:00,532.49,533.03,532.47,532.9,4436.0,524.1737,524.7053,524.154,524.5773,4436.0
2024-07-11 12:40:00,532.74,532.98,532.2,532.52,4079.0,524.4198,524.656,523.8882,524.2032,4079.0
2024-07-11 12:50:00,532.27,533.6,532.23,533.6,6436.0,523.9571,525.2664,523.9178,525.2664,6436.0
2024-07-11 13:00:00,533.38,533.48,532.04,532.15,12251.0,525.0498,525.1482,523.7307,523.839,12251.0
2024-07-11 13:10:00,531.96,532.77,531.91,532.31,3759.0,523.652,524.4493,523.6027,523.9965,3759.0
2024-07-11 13:20:00,532.15,532.15,530.67,531.5,7577.0,523.839,523.839,522.3821,523.1992,7577.0
2024-07-11 13:30:00,531.31,531.58,530.11,530.11,5449.0,523.0121,523.2779,521.8309,521.8309,5449.0
2024-07-11 13:40:00,530.01,530.95,530.01,530.51,5583.0,521.7324,522.6577,521.7324,522.2246,5583.0
2024-07-11 13:50:00,530.5,532.05,530.5,531.7,5110.0,522.2148,523.7406,522.2148,523.396,5110.0
2024-07-11 14:00:00,531.88,533.05,531.83,532.48,4113.0,523.5732,524.7249,523.524,524.1638,4113.0
2024-07-11 14:10:00,532.5,532.94,531.69,531.71,4177.0,524.1835,524.6167,523.3862,523.4059,4177.0
2024-07-11 14:20:00,531.67,532.01,531.35,531.35,4048.0,523.3665,523.7012,523.0515,523.0515,4048.0
2024-07-11 14:30:00,531.31,531.82,530.99,531.19,4670.0,523.0121,523.5142,522.6971,522.894,4670.0
2024-07-11 14:40:00,531.04,531.26,530.04,530.06,3752.0,522.7463,522.9629,521.762,521.7816,3752.0
2024-07-11 14:50:00,530.11,530.48,529.7,530.05,4991.0,521.8309,522.1951,521.4273,521.7718,4991.0
2024-07-11 15:00:00,529.99,530.64,529.64,530.3,2805.0,521.7127,522.3526,521.3682,522.0179,2805.0
2024-07-11 15:10:00,530.3,530.67,530.05,530.46,5183.0,522.0179,522.3821,521.7718,522.1754,5183.0
2024-07-11 15:20:00,530.26,531.01,530.25,530.38,11179.0,521.9785,522.7168,521.9687,522.0966,11179.0
2024-07-11 15:30:00,530.37,531.32,530.27,530.33,28508.0,522.0868,523.022,521.9884,522.0474,28508.0
2024-07-11 15:40:00,530.33,531.41,529.91,531.31,19932.0,522.0474,523.1106,521.634,523.0121,19932.0
2024-07-11 15:50:00,531.07,533.99,530.98,533.44,39382.0,522.7759,525.6503,522.6873,525.1089,39382.0
2024-07-12 09:30:00,536.65,537.07,533.98,536.08,12519.0,528.2687,528.6822,525.6404,527.7076,12519.0
2024-07-12 09:40:00,535.53,535.53,533.89,534.82,2647.0,527.1662,527.1662,525.5518,526.4673,2647.0
2024-07-12 09:50:00,535.02,535.86,533.91,534.58,5644.0,526.6642,527.4911,525.5715,526.231,5644.0
2024-07-12 10:00:00,534.0,534.52,530.45,531.04,10091.0,525.6601,526.172,522.1655,522.7463,10091.0
2024-07-12 10:10:00,531.42,533.71,531.06,533.71,11427.0,523.1204,525.3746,522.766,525.3746,11427.0
2024-07-12 10:20:00,533.71,534.2,532.91,533.64,14251.0,525.3746,525.857,524.5871,525.3057,14251.0
2024-07-12 10:30:00,533.63,534.1,531.92,533.65,22107.0,525.2959,525.7585,523.6126,525.3156,22107.0
2024-07-12 10:40:00,533.72,534.78,532.78,534.24,3728.0,525.3845,526.4279,524.4592,525.8964,3728.0
2024-07-12 10:50:00,533.78,534.36,533.01,534.11,12021.0,525.4435,526.0145,524.6856,525.7684,12021.0
2024-07-12 11:00:00,534.03,535.48,533.89,534.78,6062.0,525.6896,527.117,525.5518,526.4279,6062.0
2024-07-12 11:10:00,535.04,535.49,534.56,535.26,5350.0,526.6839,527.1268,526.2114,526.9004,5350.0
2024-07-12 11:20:00,535.43,536.19,535.26,536.18,6456.0,527.0678,527.8159,526.9004,527.8061,6456.0
2024-07-12 11:30:00,536.38,536.55,535.81,536.19,7543.0,528.0029,528.1703,527.4418,527.8159,7543.0
2024-07-12 11:40:00,536.19,536.28,535.12,535.82,24660.0,527.8159,527.9045,526.7626,527.4517,24660.0
2024-07-12 11:50:00,535.81,537.28,535.68,536.41,6607.0,527.4418,528.8889,527.3139,528.0325,6607.0
2024-07-12 12:00:00,536.37,536.98,536.32,536.98,9961.0,527.9931,528.5936,527.9439,528.5936,9961.0
2024-07-12 12:10:00,536.84,536.84,536.25,536.4,3056.0,528.4558,528.4558,527.875,528.0226,3056.0
2024-07-12 12:20:00,536.22,536.29,535.51,535.8,5315.0,527.8454,527.9143,527.1465,527.432,5315.0
2024-07-12 12:30:00,535.72,536.13,535.68,536.02,3986.0,527.3532,527.7568,527.3139,527.6486,3986.0
2024-07-12 12:40:00,536.04,536.27,535.84,535.86,2709.0,527.6682,527.8947,527.4714,527.4911,2709.0
2024-07-12 12:50:00,535.86,536.13,535.76,535.97,13238.0,527.4911,527.7568,527.3926,527.5993,13238.0
2024-07-12 13:00:00,535.91,536.2,535.48,535.8,10932.0,527.5403,527.8257,527.117,527.432,10932.0
2024-07-12 13:10:00,535.57,535.8,534.12,534.49,13316.0,527.2056,527.432,525.7782,526.1425,13316.0
2024-07-12 13:20:00,534.53,535.7,534.27,535.54,12979.0,526.1818,527.3336,525.9259,527.1761,12979.0
2024-07-12 13:30:00,535.49,536.11,535.32,535.74,7275.0,527.1268,527.7372,526.9595,527.3729,7275.0
2024-07-12 13:40:00,535.72,537.29,535.43,537.18,9141.0,527.3532,528.8987,527.0678,528.7904,9141.0
2024-07-12 13:50:00,537.19,537.19,536.52,536.52,2759.0,528.8003,528.8003,528.1407,528.1407,2759.0
2024-07-12 14:00:00,536.62,537.35,536.59,536.77,11463.0,528.2392,528.9578,528.2097,528.3868,11463.0
2024-07-12 14:10:00,536.96,537.17,536.63,536.97,5147.0,528.5739,528.7806,528.249,528.5837,5147.0
2024-07-12 14:20:00,537.0,537.17,536.96,537.06,8868.0,528.6133,528.7806,528.5739,528.6723,8868.0
2024-07-12 14:30:00,537.2,537.36,536.92,537.25,5323.0,528.8101,528.9676,528.5345,528.8593,5323.0
2024-07-12 14:40:00,537.1,537.3,536.74,536.85,4910.0,528.7117,528.9086,528.3573,528.4656,4910.0
2024-07-12 14:50:00,536.57,537.04,536.52,537.04,3824.0,528.19,528.6526,528.1407,528.6526,3824.0
2024-07-12 15:00:00,537.0,537.4,536.95,537.02,4991.0,528.6133,529.007,528.564,528.6329,4991.0
2024-07-12 15:10:00,537.13,537.36,536.98,537.34,9366.0,528.7412,528.9676,528.5936,528.9479,9366.0
2024-07-12 15:20:00,537.34,537.44,536.92,537.0,9533.0,528.9479,529.0464,528.5345,528.6133,9533.0
2024-07-12 15:30:00,537.0,537.14,536.6,536.66,6874.0,528.6133,528.7511,528.2195,528.2786,6874.0
2024-07-12 15:40:00,536.52,536.54,535.49,535.58,9468.0,528.1407,528.1604,527.1268,527.2154,9468.0
2024-07-12 15:50:00,535.45,536.51,534.51,535.56,72210.0,527.0875,528.1309,526.1621,527.1957,72210.0
2024-07-15 09:30:00,542.43,542.46,531.04,540.07,43868.0,533.9584,533.988,522.7463,531.6353,43868.0
2024-07-15 09:40:00,539.25,540.28,535.22,540.06,14917.0,530.8281,531.842,526.8611,531.6255,14917.0
2024-07-15 09:50:00,539.8,540.09,538.51,539.66,70933.0,531.3695,531.655,530.0997,531.2317,70933.0
2024-07-15 10:00:00,539.22,540.06,535.14,535.14,27476.0,530.7986,531.6255,526.7823,526.7823,27476.0
2024-07-15 10:10:00,535.07,537.63,534.83,536.48,31322.0,526.7134,529.2334,526.4771,528.1014,31322.0
2024-07-15 10:20:00,536.77,536.82,533.25,533.25,20847.0,528.3868,528.4361,524.9218,524.9218,20847.0
2024-07-15 10:30:00,533.3,535.03,532.97,534.94,35567.0,524.971,526.674,524.6462,526.5854,35567.0
2024-07-15 10:40:00,534.74,534.74,533.07,533.63,13361.0,526.3885,526.3885,524.7446,525.2959,13361.0
2024-07-15 10:50:00,533.62,533.81,532.65,533.67,19968.0,525.286,525.4731,524.3312,525.3353,19968.0
2024-07-15 11:00:00,533.63,534.01,533.16,533.81,28930.0,525.2959,525.67,524.8332,525.4731,28930.0
2024-07-15 11:10:00,533.82,534.56,533.73,534.0,9576.0,525.4829,526.2114,525.3943,525.6601,9576.0
2024-07-15 11:20:00,533.94,536.12,533.93,534.97,9076.0,525.601,527.747,525.5912,526.615,9076.0
2024-07-15 11:30:00,535.11,536.49,535.02,536.27,21646.0,526.7528,528.1112,526.6642,527.8947,21646.0
2024-07-15 11:40:00,535.92,537.09,535.78,536.72,16356.0,527.5501,528.7018,527.4123,528.3376,16356.0
2024-07-15 11:50:00,536.84,538.4,536.58,538.4,9965.0,528.4558,529.9914,528.1998,529.9914,9965.0
2024-07-15 12:00:00,538.3,538.3,537.35,537.35,12470.0,529.893,529.893,528.9578,528.9578,12470.0
2024-07-15 12:10:00,537.54,537.8,537.22,537.56,10968.0,529.1448,529.4008,528.8298,529.1645,10968.0
2024-07-15 12:20:00,537.55,538.35,536.61,536.61,10952.0,529.1547,529.9422,528.2293,528.2293,10952.0
2024-07-15 12:30:00,536.74,537.0,535.96,537.0,4631.0,528.3573,528.6133,527.5895,528.6133,4631.0
2024-07-15 12:40:00,536.85,536.85,535.82,535.93,3897.0,528.4656,528.4656,527.4517,527.56,3897.0
2024-07-15 12:50:00,536.11,536.58,535.44,536.26,9413.0,527.7372,528.1998,527.0776,527.8848,9413.0
2024-07-15 13:00:00,536.14,536.41,535.23,535.48,18048.0,527.7667,528.0325,526.8709,527.117,18048.0
2024-07-15 13:10:00,535.32,535.45,534.43,534.43,19760.0,526.9595,527.0875,526.0834,526.0834,19760.0
2024-07-15 13:20:00,534.37,535.25,534.28,535.05,36891.0,526.0243,526.8906,525.9357,526.6937,36891.0
2024-07-15 13:30:00,534.84,535.13,534.06,534.56,11133.0,526.487,526.7725,525.7192,526.2114,11133.0
2024-07-15 13:40:00,534.89,535.0,534.28,534.84,7617.0,526.5362,526.6445,525.9357,526.487,7617.0
2024-07-15 13:50:00,534.65,535.17,534.39,534.72,9455.0,526.3,526.8118,526.044,526.3689,9455.0
2024-07-15 14:00:00,534.47,534.86,534.43,534.6,10440.0,526.1228,526.5067,526.0834,526.2507,10440.0
2024-07-15 14:10:00,534.6,534.8,533.95,534.15,7833.0,526.2507,526.4476,525.6109,525.8078,7833.0
2024-07-15 14:20:00,533.97,534.52,533.97,534.24,11995.0,525.6306,526.172,525.6306,525.8964,11995.0
2024-07-15 14:30:00,534.29,534.68,533.96,534.12,10063.0,525.9456,526.3295,525.6207,525.7782,10063.0
2024-07-15 14:40:00,534.38,534.72,534.12,534.65,9559.0,526.0342,526.3689,525.7782,526.3,9559.0
2024-07-15 14:50:00,534.8,534.88,534.6,534.76,15903.0,526.4476,526.5264,526.2507,526.4082,15903.0
2024-07-15 15:00:00,534.75,534.75,533.17,534.01,13210.0,526.3984,526.3984,524.8431,525.67,13210.0
2024-07-15 15:10:00,534.1,534.22,533.22,533.56,11597.0,525.7585,525.8767,524.8923,525.227,11597.0
2024-07-15 15:20:00,533.56,534.31,533.41,533.63,8015.0,525.227,525.9653,525.0793,525.2959,8015.0
2024-07-15 15:30:00,533.7,533.72,532.71,532.74,5979.0,525.3648,525.3845,524.3903,524.4198,5979.0
2024-07-15 15:40:00,532.67,532.79,530.64,530.98,22528.0,524.3509,524.469,522.3526,522.6873,22528.0
2024-07-15 15:50:00,531.17,531.85,530.03,531.0,98620.0,522.8743,523.5437,521.7521,522.707,98620.0
2024-07-16 09:30:00,543.85,546.42,536.07,541.25,96426.0,535.3563,537.8861,527.6978,532.7969,96426.0
2024-07-16 09:40:00,540.92,548.14,540.92,545.42,29151.0,532.472,539.5793,532.472,536.9018,29151.0
2024-07-16 09:50:00,545.13,547.32,543.77,545.14,40806.0,536.6163,538.7721,535.2775,536.6261,40806.0
2024-07-16 10:00:00,545.88,550.34,544.58,550.16,91608.0,537.3546,541.7449,536.0749,541.5677,91608.0
2024-07-16 10:10:00,550.0,550.55,548.41,549.88,44249.0,541.4102,541.9516,539.8451,541.2921,44249.0
2024-07-16 10:20:00,549.88,550.9,548.27,548.75,72216.0,541.2921,542.2962,539.7072,540.1797,72216.0
2024-07-16 10:30:00,549.17,550.09,548.2,549.27,11034.0,540.5932,541.4988,539.6383,540.6916,11034.0
2024-07-16 10:40:00,549.37,549.67,548.17,549.5,19374.0,540.7901,541.0854,539.6088,540.918,19374.0
2024-07-16 10:50:00,549.5,550.09,548.4,549.58,26985.0,540.918,541.4988,539.8352,540.9968,26985.0
2024-07-16 11:00:00,549.22,549.74,548.71,549.09,11278.0,540.6424,541.1543,540.1404,540.5144,11278.0
2024-07-16 11:10:00,549.12,549.39,548.47,548.61,24171.0,540.544,540.8097,539.9041,540.0419,24171.0
2024-07-16 11:20:00,548.84,549.66,547.66,549.28,17737.0,540.2683,541.0755,539.1068,540.7015,17737.0
2024-07-16 11:30:00,549.17,549.49,548.3,548.92,5925.0,540.5932,540.9082,539.7368,540.3471,5925.0
2024-07-16 11:40:00,548.58,548.58,547.29,547.56,21408.0,540.0124,540.0124,538.7425,539.0083,21408.0
2024-07-16 11:50:00,547.88,548.05,547.42,547.57,6337.0,539.3233,539.4907,538.8705,539.0182,6337.0
2024-07-16 12:00:00,547.99,547.99,546.99,547.3,11349.0,539.4316,539.4316,538.4472,538.7524,11349.0
2024-07-16 12:10:00,547.5,547.7,546.95,547.29,8441.0,538.9493,539.1461,538.4079,538.7425,8441.0
2024-07-16 12:20:00,547.29,549.22,547.1,549.22,9504.0,538.7425,540.6424,538.5555,540.6424,9504.0
2024-07-16 12:30:00,549.3,549.3,548.46,548.57,8779.0,540.7212,540.7212,539.8943,540.0026,8779.0
2024-07-16 12:40:00,548.56,548.97,547.68,548.97,9114.0,539.9927,540.3963,539.1265,540.3963,9114.0
2024-07-16 12:50:00,548.9,549.19,548.61,548.94,7455.0,540.3274,540.6129,540.0419,540.3668,7455.0
2024-07-16 13:00:00,548.78,551.64,548.78,550.49,11136.0,540.2093,543.0246,540.2093,541.8926,11136.0
2024-07-16 13:10:00,550.36,551.17,548.67,549.19,10481.0,541.7646,542.5619,540.101,540.6129,10481.0
2024-07-16 13:20:00,549.58,549.93,549.05,549.41,8512.0,540.9968,541.3413,540.4751,540.8294,8512.0
2024-07-16 13:30:00,549.3,550.15,549.01,549.13,9217.0,540.7212,541.5579,540.4357,540.5538,9217.0
2024-07-16 13:40:00,549.37,549.49,548.73,548.95,7589.0,540.7901,540.9082,540.1601,540.3766,7589.0
2024-07-16 13:50:00,549.11,549.4,548.31,549.33,15200.0,540.5341,540.8196,539.7466,540.7507,15200.0
2024-07-16 14:00:00,548.91,550.6,548.91,550.31,13592.0,540.3372,542.0009,540.3372,541.7154,13592.0
2024-07-16 14:10:00,550.72,551.04,550.09,550.29,8007.0,542.119,542.434,541.4988,541.6957,8007.0
2024-07-16 14:20:00,550.27,551.18,550.11,550.44,11642.0,541.676,542.5718,541.5185,541.8434,11642.0
2024-07-16 14:30:00,550.44,551.59,550.14,551.33,8395.0,541.8434,542.9754,541.548,542.7195,8395.0
2024-07-16 14:40:00,551.61,552.25,551.5,552.2,15794.0,542.9951,543.6251,542.8868,543.5759,15794.0
2024-07-16 14:50:00,552.13,554.38,552.03,553.11,18955.0,543.507,545.7218,543.4085,544.4717,18955.0
2024-07-16 15:00:00,553.07,553.79,552.9,553.22,24202.0,544.4323,545.141,544.2649,544.5799,24202.0
2024-07-16 15:10:00,553.45,553.64,552.67,552.95,13830.0,544.8063,544.9934,544.0385,544.3141,13830.0
2024-07-16 15:20:00,552.69,554.07,551.92,553.69,19579.0,544.0582,545.4167,543.3002,545.0426,19579.0
2024-07-16 15:30:00,553.49,553.62,552.59,553.47,23317.0,544.8457,544.9737,543.9598,544.826,23317.0
2024-07-16 15:40:00,553.57,554.35,552.91,554.22,30509.0,544.9245,545.6923,544.2748,545.5643,30509.0
2024-07-16 15:50:00,554.0,555.36,552.94,553.25,93089.0,545.3478,546.6865,544.3043,544.6095,93089.0
2024-07-17 09:30:00,526.0,530.54,515.91,517.81,211737.0,517.785,522.2541,507.8526,509.723,211737.0
2024-07-17 09:40:00,518.44,519.4,512.12,514.78,117486.0,510.3431,511.2881,504.1218,506.7403,117486.0
2024-07-17 09:50:00,515.4,515.46,509.0,511.81,86360.0,507.3506,507.4097,501.0506,503.8167,86360.0
2024-07-17 10:00:00,512.24,518.3,511.38,517.49,93478.0,504.2399,510.2053,503.3934,509.408,93478.0
2024-07-17 10:10:00,517.49,520.59,516.58,518.08,61177.0,509.408,512.4595,508.5122,509.9887,61177.0
2024-07-17 10:20:00,518.06,520.08,515.45,518.45,86765.0,509.9691,511.9575,507.3998,510.353,86765.0
2024-07-17 10:30:00,518.1,520.6,517.62,518.99,66714.0,510.0084,512.4694,509.5359,510.8845,66714.0
2024-07-17 10:40:00,518.87,523.12,518.87,521.73,53007.0,510.7664,514.95,510.7664,513.5817,53007.0
2024-07-17 10:50:00,521.77,523.37,519.39,519.89,31645.0,513.6211,515.1961,511.2783,511.7705,31645.0
2024-07-17 11:00:00,520.5,522.23,518.39,519.83,28955.0,512.3709,514.0739,510.2939,511.7114,28955.0
2024-07-17 11:10:00,519.4,521.16,518.78,519.27,47117.0,511.2881,513.0206,510.6778,511.1602,47117.0
2024-07-17 11:20:00,519.36,520.31,518.0,518.43,25600.0,511.2488,512.1839,509.91,510.3333,25600.0
2024-07-17 11:30:00,518.83,519.35,517.39,518.11,32253.0,510.727,511.2389,509.3095,510.0183,32253.0
2024-07-17 11:40:00,518.12,518.48,516.17,517.72,22581.0,510.0281,510.3825,508.1086,509.6344,22581.0
2024-07-17 11:50:00,517.51,517.98,515.58,517.07,28542.0,509.4276,509.8903,507.5278,508.9945,28542.0
2024-07-17 12:00:00,516.29,518.21,515.76,517.81,47067.0,508.2267,510.1167,507.705,509.723,47067.0
2024-07-17 12:10:00,517.8,519.07,517.2,518.74,37310.0,509.7131,510.9633,509.1225,510.6384,37310.0
2024-07-17 12:20:00,518.22,518.67,516.18,517.52,29021.0,510.1266,510.5695,508.1184,509.4375,29021.0
2024-07-17 12:30:00,517.53,518.56,516.84,517.71,52828.0,509.4473,510.4612,508.7681,509.6245,52828.0
2024-07-17 12:40:00,518.09,518.1,515.91,516.49,46666.0,509.9986,510.0084,507.8526,508.4236,46666.0
2024-07-17 12:50:00,516.5,517.26,515.02,517.06,28994.0,508.4334,509.1815,506.9765,508.9847,28994.0
2024-07-17 13:00:00,517.06,517.42,515.96,516.72,26730.0,508.9847,509.339,507.9019,508.65,26730.0
2024-07-17 13:10:00,516.84,518.02,516.16,517.52,30719.0,508.7681,509.9297,508.0987,509.4375,30719.0
2024-07-17 13:20:00,517.92,517.92,516.72,516.92,43875.0,509.8312,509.8312,508.65,508.8469,43875.0
2024-07-17 13:30:00,516.95,518.82,516.8,517.83,53733.0,508.8764,510.7172,508.7287,509.7426,53733.0
2024-07-17 13:40:00,517.73,520.17,517.72,520.17,55006.0,509.6442,512.0461,509.6344,512.0461,55006.0
2024-07-17 13:50:00,520.36,521.52,518.05,519.11,47041.0,512.2331,513.375,509.9592,511.0027,47041.0
2024-07-17 14:00:00,518.85,519.48,518.69,519.27,23232.0,510.7467,511.3669,510.5892,511.1602,23232.0
2024-07-17 14:10:00,519.48,520.67,518.96,520.63,34078.0,511.3669,512.5383,510.855,512.4989,34078.0
2024-07-17 14:20:00,520.38,520.68,519.97,520.62,34058.0,512.2528,512.5481,511.8492,512.4891,34058.0
2024-07-17 14:30:00,520.62,521.8,520.14,520.5,37207.0,512.4891,513.6506,512.0166,512.3709,37207.0
2024-07-17 14:40:00,520.5,520.68,518.78,519.89,38193.0,512.3709,512.5481,510.6778,511.7705,38193.0
2024-07-17 14:50:00,519.99,521.62,519.99,521.51,24370.0,511.8689,513.4735,511.8689,513.3652,24370.0
2024-07-17 15:00:00,521.83,522.1,520.5,520.76,33951.0,513.6802,513.946,512.3709,512.6269,33951.0
2024-07-17 15:10:00,520.55,521.27,519.75,521.0,31989.0,512.4202,513.1289,511.6327,512.8631,31989.0
2024-07-17 15:20:00,521.05,521.91,520.4,520.8,25401.0,512.9124,513.7589,512.2725,512.6663,25401.0
2024-07-17 15:30:00,520.98,522.42,520.12,520.8,30727.0,512.8435,514.261,511.9969,512.6663,30727.0
2024-07-17 15:40:00,520.96,521.61,519.79,521.25,65348.0,512.8238,513.4636,511.672,513.1092,65348.0
2024-07-17 15:50:00,521.44,524.14,520.18,520.22,255716.0,513.2963,515.9541,512.0559,512.0953,255716.0
2024-07-18 09:30:00,507.38,513.74,494.16,498.29,220712.0,499.4559,505.7165,486.4423,490.5078,220712.0
2024-07-18 09:40:00,499.42,505.01,495.0,498.08,169435.0,491.6202,497.1229,487.2692,490.3011,169435.0
2024-07-18 09:50:00,498.09,504.59,498.07,503.7,104069.0,490.3109,496.7094,490.2913,495.8333,104069.0
2024-07-18 10:00:00,503.7,505.54,501.32,503.38,81889.0,495.8333,497.6446,493.4905,495.5183,81889.0
2024-07-18 10:10:00,502.98,507.99,502.93,503.54,112974.0,495.1246,500.0563,495.0754,495.6758,112974.0
2024-07-18 10:20:00,504.13,505.21,503.13,504.82,23209.0,496.2566,497.3197,495.2722,496.9358,23209.0
2024-07-18 10:30:00,504.74,506.84,502.23,505.62,48276.0,496.8571,498.9243,494.3863,497.7233,48276.0
2024-07-18 10:40:00,505.77,507.14,504.32,505.43,26560.0,497.871,499.2196,496.4436,497.5363,26560.0
2024-07-18 10:50:00,505.0,505.34,500.78,501.52,51789.0,497.113,497.4477,492.9589,493.6874,51789.0
2024-07-18 11:00:00,501.5,505.33,500.94,503.39,58431.0,493.6677,497.4379,493.1164,495.5282,58431.0
2024-07-18 11:10:00,503.54,503.54,500.92,501.81,20946.0,495.6758,495.6758,493.0967,493.9728,20946.0
2024-07-18 11:20:00,501.59,502.91,500.29,500.66,26631.0,493.7563,495.0557,492.4766,492.8408,26631.0
2024-07-18 11:30:00,500.95,502.44,500.43,502.05,20568.0,493.1263,494.593,492.6144,494.2091,20568.0
2024-07-18 11:40:00,502.24,503.39,501.01,503.39,23367.0,494.3961,495.5282,493.1853,495.5282,23367.0
2024-07-18 11:50:00,503.19,503.41,501.54,502.16,17974.0,495.3313,495.5479,493.7071,494.3174,17974.0
2024-07-18 12:00:00,502.26,503.32,501.33,501.48,18264.0,494.4158,495.4593,493.5003,493.648,18264.0
2024-07-18 12:10:00,501.41,503.19,500.73,502.13,15902.0,493.5791,495.3313,492.9097,494.2878,15902.0
2024-07-18 12:20:00,501.85,502.25,499.75,500.17,18614.0,494.0122,494.406,491.945,492.3585,18614.0
2024-07-18 12:30:00,500.33,503.21,500.33,502.97,13109.0,492.516,495.351,492.516,495.1147,13109.0
2024-07-18 12:40:00,502.69,504.23,502.39,503.88,16560.0,494.8391,496.355,494.5438,496.0105,16560.0
2024-07-18 12:50:00,503.91,504.27,503.3,503.94,17837.0,496.04,496.3944,495.4396,496.0696,17837.0
2024-07-18 13:00:00,503.98,504.87,503.07,503.64,17458.0,496.109,496.9851,495.2132,495.7743,17458.0
2024-07-18 13:10:00,503.64,505.47,503.55,505.02,20932.0,495.7743,497.5757,495.6857,497.1327,20932.0
2024-07-18 13:20:00,505.23,505.48,504.94,505.08,10867.0,497.3394,497.5855,497.054,497.1918,10867.0
2024-07-18 13:30:00,505.04,505.91,504.87,505.0,13531.0,497.1524,498.0088,496.9851,497.113,13531.0
2024-07-18 13:40:00,505.0,505.32,504.72,505.0,15489.0,497.113,497.428,496.8374,497.113,15489.0
2024-07-18 13:50:00,504.97,505.46,504.04,504.88,15917.0,497.0835,497.5658,496.168,496.9949,15917.0
2024-07-18 14:00:00,504.87,504.88,503.17,504.17,11981.0,496.9851,496.9949,495.3116,496.296,11981.0
2024-07-18 14:10:00,504.31,505.09,504.1,504.85,17707.0,496.4338,497.2016,496.2271,496.9654,17707.0
2024-07-18 14:20:00,504.82,506.06,504.66,505.92,21159.0,496.9358,498.1565,496.7783,498.0187,21159.0
2024-07-18 14:30:00,505.65,506.44,505.28,506.3,23417.0,497.7529,498.5305,497.3886,498.3927,23417.0
2024-07-18 14:40:00,506.18,507.6,506.17,506.86,40505.0,498.2746,499.6724,498.2647,498.944,40505.0
2024-07-18 14:50:00,506.93,508.0,506.62,507.77,31280.0,499.0129,500.0662,498.7077,499.8398,31280.0
2024-07-18 15:00:00,507.59,508.14,507.3,507.65,35453.0,499.6626,500.204,499.3771,499.7216,35453.0
2024-07-18 15:10:00,507.66,508.12,506.46,506.67,84786.0,499.7315,500.1843,498.5502,498.7569,84786.0
2024-07-18 15:20:00,506.71,507.15,505.3,505.84,31701.0,498.7963,499.2294,497.4083,497.9399,31701.0
2024-07-18 15:30:00,505.84,506.56,505.3,505.91,58658.0,497.9399,498.6487,497.4083,498.0088,58658.0
2024-07-18 15:40:00,505.82,507.0,505.72,506.5,71994.0,497.9202,499.0818,497.8218,498.5896,71994.0
2024-07-18 15:50:00,506.55,506.72,504.5,505.06,148279.0,498.6388,498.8062,496.6208,497.1721,148279.0
2024-07-19 09:30:00,508.17,509.5,503.33,503.38,84713.0,500.2335,501.5427,495.4691,495.5183,84713.0
2024-07-19 09:40:00,503.05,507.5,502.97,506.15,25438.0,495.1935,499.574,495.1147,498.2451,25438.0
2024-07-19 09:50:00,506.15,506.51,502.62,503.72,12187.0,498.2451,498.5994,494.7702,495.853,12187.0
2024-07-19 10:00:00,503.91,506.86,502.16,504.39,26785.0,496.04,498.944,494.3174,496.5125,26785.0
2024-07-19 10:10:00,504.4,505.6,503.07,505.07,16240.0,496.5224,497.7037,495.2132,497.1819,16240.0
2024-07-19 10:20:00,505.07,505.86,504.11,505.21,11105.0,497.1819,497.9596,496.2369,497.3197,11105.0
2024-07-19 10:30:00,504.82,505.58,501.79,501.79,14940.0,496.9358,497.684,493.9532,493.9532,14940.0
2024-07-19 10:40:00,502.16,502.81,501.55,502.63,11798.0,494.3174,494.9572,493.7169,494.78,11798.0
2024-07-19 10:50:00,502.48,504.16,502.44,503.02,8659.0,494.6324,496.2861,494.593,495.1639,8659.0
2024-07-19 11:00:00,503.41,503.43,502.6,503.11,7870.0,495.5479,495.5675,494.7505,495.2525,7870.0
2024-07-19 11:10:00,503.15,505.12,502.75,505.12,11241.0,495.2919,497.2311,494.8982,497.2311,11241.0
2024-07-19 11:20:00,504.78,505.32,504.57,504.99,15896.0,496.8965,497.428,496.6897,497.1032,15896.0
2024-07-19 11:30:00,504.78,506.13,504.6,505.96,14984.0,496.8965,498.2254,496.7193,498.058,14984.0
2024-07-19 11:40:00,505.75,506.16,504.8,505.66,19653.0,497.8513,498.2549,496.9161,497.7627,19653.0
2024-07-19 11:50:00,505.52,506.0,505.02,505.19,8573.0,497.6249,498.0974,497.1327,497.3001,8573.0
2024-07-19 12:00:00,505.37,506.12,505.28,505.92,9076.0,497.4772,498.2155,497.3886,498.0187,9076.0
2024-07-19 12:10:00,505.8,506.56,505.15,505.94,12624.0,497.9005,498.6487,497.2607,498.0383,12624.0
2024-07-19 12:20:00,506.05,506.05,504.7,505.14,5189.0,498.1466,498.1466,496.8177,497.2508,5189.0
2024-07-19 12:30:00,505.29,505.85,504.77,504.77,9610.0,497.3985,497.9497,496.8866,496.8866,9610.0
2024-07-19 12:40:00,505.0,505.0,503.82,503.84,4710.0,497.113,497.113,495.9515,495.9711,4710.0
2024-07-19 12:50:00,503.98,504.33,503.58,503.94,5381.0,496.109,496.4535,495.7152,496.0696,5381.0
2024-07-19 13:00:00,503.72,503.92,503.28,503.61,5803.0,495.853,496.0499,495.4199,495.7447,5803.0
2024-07-19 13:10:00,503.71,503.71,502.78,503.01,2895.0,495.8432,495.8432,494.9277,495.1541,2895.0
2024-07-19 13:20:00,503.22,503.22,502.56,502.68,2997.0,495.3608,495.3608,494.7111,494.8293,2997.0
2024-07-19 13:30:00,502.55,503.43,502.06,503.28,6064.0,494.7013,495.5675,494.2189,495.4199,6064.0
2024-07-19 13:40:00,503.22,504.2,503.05,503.73,6025.0,495.3608,496.3255,495.1935,495.8629,6025.0
2024-07-19 13:50:00,503.72,504.21,503.2,504.21,5665.0,495.853,496.3354,495.3411,496.3354,5665.0
2024-07-19 14:00:00,504.2,504.76,503.62,503.75,7237.0,496.3255,496.8768,495.7546,495.8825,7237.0
2024-07-19 14:10:00,504.02,504.02,503.75,503.89,2997.0,496.1483,496.1483,495.8825,496.0204,2997.0
2024-07-19 14:20:00,503.92,503.92,503.48,503.56,8581.0,496.0499,496.0499,495.6168,495.6955,8581.0
2024-07-19 14:30:00,503.56,504.24,503.15,503.41,13957.0,495.6955,496.3649,495.2919,495.5479,13957.0
2024-07-19 14:40:00,503.41,503.93,503.26,503.89,5955.0,495.5479,496.0597,495.4002,496.0204,5955.0
2024-07-19 14:50:00,503.75,504.01,503.51,503.6,7656.0,495.8825,496.1385,495.6463,495.7349,7656.0
2024-07-19 15:00:00,503.58,503.95,502.6,502.85,12414.0,495.7152,496.0794,494.7505,494.9966,12414.0
2024-07-19 15:10:00,502.89,503.0,502.17,502.78,13118.0,495.036,495.1443,494.3272,494.9277,13118.0
2024-07-19 15:20:00,502.68,503.51,502.68,503.21,12016.0,494.8293,495.6463,494.8293,495.351,12016.0
2024-07-19 15:30:00,503.07,503.07,502.06,502.2,15942.0,495.2132,495.2132,494.2189,494.3568,15942.0
2024-07-19 15:40:00,502.18,502.28,501.4,501.59,14099.0,494.3371,494.4355,493.5692,493.7563,14099.0
2024-07-19 15:50:00,501.45,502.32,499.7,500.39,108190.0,493.6185,494.4749,491.8958,492.575,108190.0
2024-07-22 09:30:00,500.38,505.43,499.62,504.01,27416.0,492.5652,497.5363,491.817,496.1385,27416.0
2024-07-22 09:40:00,504.03,504.8,499.35,500.0,22975.0,496.1582,496.9161,491.5513,492.1911,22975.0
2024-07-22 09:50:00,500.21,501.34,499.01,499.87,14074.0,492.3978,493.5102,491.2166,492.0631,14074.0
2024-07-22 10:00:00,499.2,500.86,497.97,500.06,26829.0,491.4036,493.0377,490.1928,492.2502,26829.0
2024-07-22 10:10:00,500.38,500.88,499.79,500.74,11430.0,492.5652,493.0574,491.9844,492.9196,11430.0
2024-07-22 10:20:00,500.57,501.28,500.25,500.87,7096.0,492.7522,493.4511,492.4372,493.0475,7096.0
2024-07-22 10:30:00,500.92,501.21,499.83,500.22,9868.0,493.0967,493.3822,492.0238,492.4077,9868.0
2024-07-22 10:40:00,500.2,501.21,500.19,500.75,32029.0,492.388,493.3822,492.3781,492.9294,32029.0
2024-07-22 10:50:00,500.43,501.36,500.43,501.08,2215.0,492.6144,493.5299,492.6144,493.2542,2215.0
2024-07-22 11:00:00,501.45,502.24,501.2,502.24,7309.0,493.6185,494.3961,493.3724,494.3961,7309.0
2024-07-22 11:10:00,502.5,502.65,502.04,502.65,4774.0,494.6521,494.7997,494.1993,494.7997,4774.0
2024-07-22 11:20:00,502.91,503.17,501.57,501.57,7503.0,495.0557,495.3116,493.7366,493.7366,7503.0
2024-07-22 11:30:00,501.57,501.96,500.76,500.76,6869.0,493.7366,494.1205,492.9392,492.9392,6869.0
2024-07-22 11:40:00,500.8,501.11,500.26,500.37,13883.0,492.9786,493.2838,492.4471,492.5553,13883.0
2024-07-22 11:50:00,500.43,500.5,500.01,500.18,3802.0,492.6144,492.6833,492.201,492.3683,3802.0
2024-07-22 12:00:00,500.16,500.49,499.83,500.49,10491.0,492.3486,492.6735,492.0238,492.6735,10491.0
2024-07-22 12:10:00,500.57,500.77,499.83,500.77,4497.0,492.7522,492.9491,492.0238,492.9491,4497.0
2024-07-22 12:20:00,500.67,501.0,500.16,500.65,3337.0,492.8506,493.1755,492.3486,492.831,3337.0
2024-07-22 12:30:00,500.35,500.62,500.21,500.32,2232.0,492.5356,492.8014,492.3978,492.5061,2232.0
2024-07-22 12:40:00,500.26,500.41,500.07,500.12,1748.0,492.4471,492.5947,492.26,492.3092,1748.0
2024-07-22 12:50:00,500.13,500.74,499.95,500.23,5313.0,492.3191,492.9196,492.1419,492.4175,5313.0
2024-07-22 13:00:00,500.45,500.45,499.91,499.98,2581.0,492.6341,492.6341,492.1025,492.1714,2581.0
2024-07-22 13:10:00,500.0,501.76,499.92,501.54,10368.0,492.1911,493.9236,492.1124,493.7071,10368.0
2024-07-22 13:20:00,501.55,501.55,501.07,501.17,3901.0,493.7169,493.7169,493.2444,493.3428,3901.0
2024-07-22 13:30:00,501.36,502.46,500.86,502.29,8575.0,493.5299,494.6127,493.0377,494.4453,8575.0
2024-07-22 13:40:00,502.08,502.57,501.6,502.43,3293.0,494.2386,494.721,493.7661,494.5832,3293.0
2024-07-22 13:50:00,502.43,502.92,502.24,502.92,2289.0,494.5832,495.0655,494.3961,495.0655,2289.0
2024-07-22 14:00:00,502.69,503.49,502.69,503.49,11255.0,494.8391,495.6266,494.8391,495.6266,11255.0
2024-07-22 14:10:00,503.52,503.57,502.91,502.91,10164.0,495.6561,495.7054,495.0557,495.0557,10164.0
2024-07-22 14:20:00,502.71,502.71,501.98,501.98,6288.0,494.8588,494.8588,494.1402,494.1402,6288.0
2024-07-22 14:30:00,502.02,502.83,501.61,502.68,7558.0,494.1796,494.9769,493.776,494.8293,7558.0
2024-07-22 14:40:00,502.65,504.22,502.65,504.13,17614.0,494.7997,496.3452,494.7997,496.2566,17614.0
2024-07-22 14:50:00,504.35,504.41,503.93,504.11,11696.0,496.4732,496.5322,496.0597,496.2369,11696.0
2024-07-22 15:00:00,503.91,504.94,503.91,504.47,11296.0,496.04,497.054,496.04,496.5913,11296.0
2024-07-22 15:10:00,504.46,505.03,504.44,504.76,7495.0,496.5815,497.1426,496.5618,496.8768,7495.0
2024-07-22 15:20:00,504.76,504.76,504.29,504.6,8282.0,496.8768,496.8768,496.4141,496.7193,8282.0
2024-07-22 15:30:00,504.71,504.9,504.36,504.36,8363.0,496.8276,497.0146,496.483,496.483,8363.0
2024-07-22 15:40:00,504.34,504.46,503.34,503.38,18263.0,496.4633,496.5815,495.4789,495.5183,18263.0
2024-07-22 15:50:00,503.49,504.48,503.48,503.91,50413.0,495.6266,496.6011,495.6168,496.04,50413.0
2024-07-23 09:30:00,504.02,507.4,502.58,505.5,35115.0,496.1483,499.4755,494.7308,497.6052,35115.0
2024-07-23 09:40:00,505.49,505.49,502.95,504.0,14291.0,497.5954,497.5954,495.095,496.1286,14291.0
2024-07-23 09:50:00,504.72,504.85,501.35,501.92,11200.0,496.8374,496.9654,493.52,494.0811,11200.0
2024-07-23 10:00:00,501.92,503.94,501.91,502.75,10283.0,494.0811,496.0696,494.0713,494.8982,10283.0
2024-07-23 10:10:00,502.91,503.65,501.03,503.4,20732.0,495.0557,495.7841,493.205,495.538,20732.0
2024-07-23 10:20:00,503.03,503.44,502.59,503.23,9463.0,495.1738,495.5774,494.7407,495.3707,9463.0
2024-07-23 10:30:00,503.24,503.77,502.6,502.62,10906.0,495.3805,495.9022,494.7505,494.7702,10906.0
2024-07-23 10:40:00,502.62,503.41,502.0,502.8,10665.0,494.7702,495.5479,494.1599,494.9474,10665.0
2024-07-23 10:50:00,503.06,503.23,501.97,502.95,7890.0,495.2033,495.3707,494.1303,495.095,7890.0
2024-07-23 11:00:00,502.89,503.6,502.89,503.49,5364.0,495.036,495.7349,495.036,495.6266,5364.0
2024-07-23 11:10:00,503.45,504.18,503.36,503.91,5287.0,495.5872,496.3058,495.4986,496.04,5287.0
2024-07-23 11:20:00,503.91,503.91,503.33,503.6,7619.0,496.04,496.04,495.4691,495.7349,7619.0
2024-07-23 11:30:00,503.81,504.04,503.59,504.02,14995.0,495.9416,496.168,495.725,496.1483,14995.0
2024-07-23 11:40:00,503.67,504.17,503.67,503.93,1567.0,495.8038,496.296,495.8038,496.0597,1567.0
2024-07-23 11:50:00,503.74,504.22,503.33,503.45,6238.0,495.8727,496.3452,495.4691,495.5872,6238.0
2024-07-23 12:00:00,503.46,503.99,503.43,503.52,3024.0,495.5971,496.1188,495.5675,495.6561,3024.0
2024-07-23 12:10:00,503.42,503.73,502.58,503.73,11259.0,495.5577,495.8629,494.7308,495.8629,11259.0
2024-07-23 12:20:00,504.03,504.31,503.73,504.21,8792.0,496.1582,496.4338,495.8629,496.3354,8792.0
2024-07-23 12:30:00,504.22,504.52,504.14,504.19,3925.0,496.3452,496.6405,496.2665,496.3157,3925.0
2024-07-23 12:40:00,504.19,504.39,503.72,503.72,5976.0,496.3157,496.5125,495.853,495.853,5976.0
2024-07-23 12:50:00,503.89,504.06,503.75,503.75,4474.0,496.0204,496.1877,495.8825,495.8825,4474.0
2024-07-23 13:00:00,503.75,503.82,503.42,503.55,1635.0,495.8825,495.9515,495.5577,495.6857,1635.0
2024-07-23 13:10:00,503.56,504.2,503.56,504.12,2758.0,495.6955,496.3255,495.6955,496.2468,2758.0
2024-07-23 13:20:00,504.1,504.28,503.58,503.82,4593.0,496.2271,496.4043,495.7152,495.9515,4593.0
2024-07-23 13:30:00,503.62,504.12,503.62,504.09,3884.0,495.7546,496.2468,495.7546,496.2172,3884.0
2024-07-23 13:40:00,504.0,504.06,504.0,504.0,2426.0,496.1286,496.1877,496.1286,496.1286,2426.0
2024-07-23 13:50:00,503.98,504.01,503.52,503.88,2932.0,496.109,496.1385,495.6561,496.0105,2932.0
2024-07-23 14:00:00,503.95,504.46,503.92,504.46,3302.0,496.0794,496.5815,496.0499,496.5815,3302.0
2024-07-23 14:10:00,504.3,505.65,504.3,505.54,6292.0,496.424,497.7529,496.424,497.6446,6292.0
2024-07-23 14:20:00,505.56,505.77,504.61,504.71,5562.0,497.6643,497.871,496.7291,496.8276,5562.0
2024-07-23 14:30:00,504.48,505.32,504.48,505.27,3190.0,496.6011,497.428,496.6011,497.3788,3190.0
2024-07-23 14:40:00,505.27,505.94,505.27,505.54,6615.0,497.3788,498.0383,497.3788,497.6446,6615.0
2024-07-23 14:50:00,505.48,505.57,505.08,505.08,2870.0,497.5855,497.6741,497.1918,497.1918,2870.0
2024-07-23 15:00:00,505.08,505.85,504.95,505.26,5646.0,497.1918,497.9497,497.0638,497.369,5646.0
2024-07-23 15:10:00,505.25,505.54,505.09,505.52,9276.0,497.3591,497.6446,497.2016,497.6249,9276.0
2024-07-23 15:20:00,505.45,506.5,505.44,505.81,9013.0,497.556,498.5896,497.5462,497.9104,9013.0
2024-07-23 15:30:00,505.82,506.0,504.95,504.99,7976.0,497.9202,498.0974,497.0638,497.1032,7976.0
2024-07-23 15:40:00,504.93,504.93,503.78,503.99,8224.0,497.0441,497.0441,495.9121,496.1188,8224.0
2024-07-23 15:50:00,504.16,504.59,502.0,502.41,49345.0,496.2861,496.7094,494.1599,494.5635,49345.0
2024-07-24 09:30:00,504.89,506.88,503.06,505.94,27696.0,497.0047,498.9637,495.2033,498.0383,27696.0
2024-07-24 09:40:00,506.02,508.96,506.01,508.96,3598.0,498.1171,501.0112,498.1072,501.0112,3598.0
2024-07-24 09:50:00,508.89,508.9,506.78,507.53,8289.0,500.9423,500.9521,498.8652,499.6035,8289.0
2024-07-24 10:00:00,507.45,508.71,507.0,507.49,6798.0,499.5248,500.7651,499.0818,499.5641,6798.0
2024-07-24 10:10:00,507.91,508.41,506.45,506.58,12897.0,499.9776,500.4698,498.5404,498.6683,12897.0
2024-07-24 10:20:00,506.77,506.88,504.25,505.02,17382.0,498.8554,498.9637,496.3747,497.1327,17382.0
2024-07-24 10:30:00,504.18,504.56,503.27,503.77,4191.0,496.3058,496.6799,495.41,495.9022,4191.0
2024-07-24 10:40:00,503.75,505.0,503.74,505.0,12735.0,495.8825,497.113,495.8727,497.113,12735.0
2024-07-24 10:50:00,505.06,506.03,505.05,505.68,3811.0,497.1721,498.1269,497.1622,497.7824,3811.0
2024-07-24 11:00:00,505.3,505.3,503.52,503.98,3845.0,497.4083,497.4083,495.6561,496.109,3845.0
2024-07-24 11:10:00,504.41,504.99,504.14,504.68,3940.0,496.5322,497.1032,496.2665,496.798,3940.0
2024-07-24 11:20:00,504.96,505.87,504.96,505.37,8031.0,497.0736,497.9694,497.0736,497.4772,8031.0
2024-07-24 11:30:00,505.47,505.85,505.47,505.83,1254.0,497.5757,497.9497,497.5757,497.9301,1254.0
2024-07-24 11:40:00,505.83,507.05,505.82,507.05,6124.0,497.9301,499.131,497.9202,499.131,6124.0
2024-07-24 11:50:00,506.83,508.2,506.83,507.96,10875.0,498.9144,500.263,498.9144,500.0268,10875.0
2024-07-24 12:00:00,507.99,509.1,507.98,508.35,6897.0,500.0563,501.149,500.0465,500.4107,6897.0
2024-07-24 12:10:00,508.27,508.99,507.94,508.81,8523.0,500.332,501.0407,500.0071,500.8635,8523.0
2024-07-24 12:20:00,508.79,509.25,508.32,508.6,11880.0,500.8438,501.2966,500.3812,500.6568,11880.0
2024-07-24 12:30:00,508.76,509.58,508.58,509.5,12951.0,500.8143,501.6215,500.6371,501.5427,12951.0
2024-07-24 12:40:00,509.5,510.55,509.48,510.09,10457.0,501.5427,502.5763,501.5231,502.1235,10457.0
2024-07-24 12:50:00,510.35,510.35,509.53,509.98,6339.0,502.3795,502.3795,501.5723,502.0152,6339.0
2024-07-24 13:00:00,510.4,510.46,509.94,510.43,3096.0,502.4287,502.4877,501.9759,502.4582,3096.0
2024-07-24 13:10:00,510.38,511.3,510.37,510.92,10902.0,502.409,503.3146,502.3992,502.9406,10902.0
2024-07-24 13:20:00,510.92,511.1,509.86,509.99,16004.0,502.9406,503.1178,501.8971,502.0251,16004.0
2024-07-24 13:30:00,509.99,510.82,509.98,510.82,10545.0,502.0251,502.8421,502.0152,502.8421,10545.0
2024-07-24 13:40:00,510.69,510.99,510.32,510.87,26270.0,502.7142,503.0095,502.3499,502.8913,26270.0
2024-07-24 13:50:00,510.87,511.24,510.07,511.24,4519.0,502.8913,503.2556,502.1038,503.2556,4519.0
2024-07-24 14:00:00,511.2,511.8,510.66,511.41,6294.0,503.2162,503.8068,502.6846,503.4229,6294.0
2024-07-24 14:10:00,511.22,512.39,511.18,512.27,7928.0,503.2359,504.3876,503.1965,504.2695,7928.0
2024-07-24 14:20:00,512.31,512.56,511.86,512.54,7914.0,504.3089,504.555,503.8659,504.5353,7914.0
2024-07-24 14:30:00,512.21,513.36,512.21,513.33,10105.0,504.2104,505.3425,504.2104,505.3129,10105.0
2024-07-24 14:40:00,513.34,513.6,512.81,513.5,11957.0,505.3228,505.5787,504.801,505.4803,11957.0
2024-07-24 14:50:00,513.34,513.85,512.59,513.74,13632.0,505.3228,505.8248,504.5845,505.7165,13632.0
2024-07-24 15:00:00,513.33,513.34,512.55,512.79,10839.0,505.3129,505.3228,504.5451,504.7814,10839.0
2024-07-24 15:10:00,512.65,513.07,512.48,512.95,6907.0,504.6435,505.057,504.4762,504.9389,6907.0
2024-07-24 15:20:00,513.08,513.29,512.88,513.23,6857.0,505.0668,505.2736,504.87,505.2145,6857.0
2024-07-24 15:30:00,513.28,514.3,513.18,514.15,27788.0,505.2637,506.2678,505.1653,506.1201,27788.0
2024-07-24 15:40:00,514.22,514.37,512.07,513.13,38152.0,506.189,506.3367,504.0726,505.116,38152.0
2024-07-24 15:50:00,513.25,513.47,512.07,512.19,58666.0,505.2342,505.4507,504.0726,504.1907,58666.0
2024-07-25 09:30:00,517.01,525.44,514.98,520.05,44095.0,508.9355,517.2338,506.9372,511.928,44095.0
2024-07-25 09:40:00,520.19,520.92,518.73,519.65,13109.0,512.0658,512.7844,510.6286,511.5342,13109.0
2024-07-25 09:50:00,519.13,521.57,519.12,521.08,14296.0,511.0223,513.4242,511.0125,512.9419,14296.0
2024-07-25 10:00:00,520.94,523.22,520.11,523.05,21023.0,512.8041,515.0485,511.987,514.8811,21023.0
2024-07-25 10:10:00,522.94,525.12,522.85,524.71,9916.0,514.7728,516.9188,514.6842,516.5152,9916.0
2024-07-25 10:20:00,525.12,525.78,524.03,524.63,24076.0,516.9188,517.5685,515.8458,516.4364,24076.0
2024-07-25 10:30:00,524.61,524.61,521.87,521.88,21432.0,516.4168,516.4168,513.7196,513.7294,21432.0
2024-07-25 10:40:00,521.42,521.43,519.72,519.73,8267.0,513.2766,513.2864,511.6031,511.613,8267.0
2024-07-25 10:50:00,519.31,520.02,518.07,519.28,11493.0,511.1995,511.8984,509.9789,511.17,11493.0
2024-07-25 11:00:00,519.17,519.64,518.33,519.32,7598.0,511.0617,511.5244,510.2348,511.2094,7598.0
2024-07-25 11:10:00,519.29,519.56,518.8,519.1,7117.0,511.1798,511.4456,510.6975,510.9928,7117.0
2024-07-25 11:20:00,518.89,519.02,516.57,517.26,10013.0,510.7861,510.9141,508.5023,509.1815,10013.0
2024-07-25 11:30:00,517.27,518.3,516.52,518.21,13169.0,509.1914,510.2053,508.4531,510.1167,13169.0
2024-07-25 11:40:00,518.08,519.22,518.08,519.22,4546.0,509.9887,511.1109,509.9887,511.1109,4546.0
2024-07-25 11:50:00,519.17,519.51,517.64,518.14,9726.0,511.0617,511.3964,509.5556,510.0478,9726.0
2024-07-25 12:00:00,517.68,517.9,517.27,517.68,1765.0,509.595,509.8116,509.1914,509.595,1765.0
2024-07-25 12:10:00,517.62,517.68,516.74,517.12,3260.0,509.5359,509.595,508.6697,509.0437,3260.0
2024-07-25 12:20:00,516.91,516.91,515.6,516.84,3815.0,508.837,508.837,507.5475,508.7681,3815.0
2024-07-25 12:30:00,516.75,516.81,515.39,516.34,13606.0,508.6795,508.7386,507.3408,508.2759,13606.0
2024-07-25 12:40:00,516.64,517.21,516.53,516.6,6575.0,508.5712,509.1323,508.4629,508.5319,6575.0
2024-07-25 12:50:00,516.52,517.13,516.52,517.1,1668.0,508.4531,509.0536,508.4531,509.024,1668.0
2024-07-25 13:00:00,517.16,517.4,516.98,517.29,5872.0,509.0831,509.3194,508.9059,509.2111,5872.0
2024-07-25 13:10:00,517.34,517.64,517.16,517.24,2692.0,509.2603,509.5556,509.0831,509.1619,2692.0
2024-07-25 13:20:00,517.05,517.63,516.97,517.51,2018.0,508.9748,509.5458,508.8961,509.4276,2018.0
2024-07-25 13:30:00,517.24,518.43,517.23,517.97,5764.0,509.1619,510.3333,509.152,509.8805,5764.0
2024-07-25 13:40:00,518.35,518.45,517.0,517.33,1726.0,510.2545,510.353,508.9256,509.2505,1726.0
2024-07-25 13:50:00,517.13,517.31,516.52,516.62,3809.0,509.0536,509.2308,508.4531,508.5515,3809.0
2024-07-25 14:00:00,516.54,516.68,516.01,516.01,2961.0,508.4728,508.6106,507.9511,507.9511,2961.0
2024-07-25 14:10:00,515.77,516.48,515.49,515.94,5366.0,507.7148,508.4137,507.4392,507.8822,5366.0
2024-07-25 14:20:00,515.86,515.91,515.24,515.6,1626.0,507.8034,507.8526,507.1931,507.5475,1626.0
2024-07-25 14:30:00,515.43,515.43,514.77,514.9,1635.0,507.3801,507.3801,506.7304,506.8584,1635.0
2024-07-25 14:40:00,514.79,514.86,512.93,512.93,6004.0,506.7501,506.819,504.9192,504.9192,6004.0
2024-07-25 14:50:00,512.79,512.79,511.05,511.67,17849.0,504.7814,504.7814,503.0685,503.6789,17849.0
2024-07-25 15:00:00,511.81,511.82,511.2,511.48,11476.0,503.8167,503.8265,503.2162,503.4918,11476.0
2024-07-25 15:10:00,511.42,513.62,511.42,513.56,9027.0,503.4328,505.5984,503.4328,505.5393,9027.0
2024-07-25 15:20:00,513.76,514.11,513.27,513.85,4474.0,505.7362,506.0807,505.2539,505.8248,4474.0
2024-07-25 15:30:00,514.1,515.09,514.1,514.56,6078.0,506.0709,507.0454,506.0709,506.5237,6078.0
2024-07-25 15:40:00,514.45,515.89,514.04,515.69,13276.0,506.4154,507.8329,506.0118,507.6361,13276.0
2024-07-25 15:50:00,515.5,516.21,513.92,514.26,58814.0,507.449,508.1479,505.8937,506.2284,58814.0
2024-07-26 09:30:00,515.93,523.25,515.79,522.38,28560.0,507.8723,515.078,507.7345,514.2216,28560.0
2024-07-26 09:40:00,522.68,531.88,522.68,530.47,43645.0,514.5169,523.5732,514.5169,522.1852,43645.0
2024-07-26 09:50:00,529.87,533.73,529.7,531.39,48263.0,521.5946,525.3943,521.4273,523.0909,48263.0
2024-07-26 10:00:00,531.97,533.94,530.08,530.08,39549.0,523.6618,525.601,521.8013,521.8013,39549.0
2024-07-26 10:10:00,530.12,530.76,528.92,529.72,18656.0,521.8407,522.4707,520.6594,521.447,18656.0
2024-07-26 10:20:00,529.65,529.8,528.05,528.74,10169.0,521.378,521.5257,519.803,520.4823,10169.0
2024-07-26 10:30:00,528.74,529.67,527.04,528.37,30509.0,520.4823,521.3977,518.8088,520.118,30509.0
2024-07-26 10:40:00,528.39,529.07,525.7,526.44,10803.0,520.1377,520.8071,517.4897,518.2182,10803.0
2024-07-26 10:50:00,526.0,527.09,525.68,526.1,17488.0,517.785,518.858,517.47,517.8835,17488.0
2024-07-26 11:00:00,526.07,528.04,525.83,527.6,29471.0,517.854,519.7932,517.6177,519.3601,29471.0
2024-07-26 11:10:00,527.8,529.6,527.53,528.9,37743.0,519.5569,521.3288,519.2912,520.6398,37743.0
2024-07-26 11:20:00,528.97,528.97,527.87,528.25,9136.0,520.7087,520.7087,519.6258,519.9999,9136.0
2024-07-26 11:30:00,528.04,529.01,527.43,527.94,27463.0,519.7932,520.748,519.1927,519.6948,27463.0
2024-07-26 11:40:00,527.94,528.44,527.42,527.87,13197.0,519.6948,520.1869,519.1829,519.6258,13197.0
2024-07-26 11:50:00,527.88,528.69,527.66,528.53,11586.0,519.6357,520.433,519.4191,520.2755,11586.0
2024-07-26 12:00:00,528.37,528.47,527.91,527.91,8740.0,520.118,520.2165,519.6652,519.6652,8740.0
2024-07-26 12:10:00,528.09,528.96,527.64,528.88,9104.0,519.8424,520.6988,519.3994,520.6201,9104.0
2024-07-26 12:20:00,528.99,530.2,528.57,530.17,15362.0,520.7284,521.9195,520.3149,521.8899,15362.0
2024-07-26 12:30:00,530.19,531.44,529.96,530.79,7459.0,521.9096,523.1401,521.6832,522.5002,7459.0
2024-07-26 12:40:00,530.62,530.8,529.96,530.62,5908.0,522.3329,522.5101,521.6832,522.3329,5908.0
2024-07-26 12:50:00,530.48,532.52,530.47,532.24,7664.0,522.1951,524.2032,522.1852,523.9276,7664.0
2024-07-26 13:00:00,532.25,533.39,532.06,532.95,12500.0,523.9374,525.0596,523.7504,524.6265,12500.0
2024-07-26 13:10:00,532.88,533.35,532.54,533.25,8183.0,524.5576,525.0203,524.2229,524.9218,8183.0
2024-07-26 13:20:00,533.26,534.22,533.26,534.22,3915.0,524.9317,525.8767,524.9317,525.8767,3915.0
2024-07-26 13:30:00,533.99,533.99,532.25,532.31,10988.0,525.6503,525.6503,523.9374,523.9965,10988.0
2024-07-26 13:40:00,532.3,532.42,531.63,532.2,6414.0,523.9867,524.1048,523.3271,523.8882,6414.0
2024-07-26 13:50:00,532.18,533.35,531.96,533.25,9603.0,523.8685,525.0203,523.652,524.9218,9603.0
2024-07-26 14:00:00,533.44,533.44,532.05,532.24,9927.0,525.1089,525.1089,523.7406,523.9276,9927.0
2024-07-26 14:10:00,532.46,532.63,532.32,532.34,2893.0,524.1442,524.3115,524.0063,524.026,2893.0
2024-07-26 14:20:00,532.34,532.92,531.94,532.44,8284.0,524.026,524.597,523.6323,524.1245,8284.0
2024-07-26 14:30:00,532.22,532.43,531.32,531.97,6814.0,523.9079,524.1146,523.022,523.6618,6814.0
2024-07-26 14:40:00,531.67,531.84,530.92,531.22,8161.0,523.3665,523.5338,522.6282,522.9235,8161.0
2024-07-26 14:50:00,531.4,532.91,530.9,532.5,14283.0,523.1007,524.5871,522.6085,524.1835,14283.0
2024-07-26 15:00:00,532.48,532.99,531.62,532.21,21537.0,524.1638,524.6659,523.3173,523.8981,21537.0
2024-07-26 15:10:00,532.21,533.23,532.21,532.56,10706.0,523.8981,524.9021,523.8981,524.2426,10706.0
2024-07-26 15:20:00,532.55,533.3,532.33,532.6,14352.0,524.2328,524.971,524.0162,524.282,14352.0
2024-07-26 15:30:00,532.55,532.55,531.0,531.23,15938.0,524.2328,524.2328,522.707,522.9334,15938.0
2024-07-26 15:40:00,531.25,531.49,529.9,529.9,35095.0,522.9531,523.1893,521.6241,521.6241,35095.0
2024-07-26 15:50:00,529.76,531.1,526.89,527.67,132440.0,521.4863,522.8054,518.6611,519.429,132440.0
2024-07-29 09:30:00,527.12,530.89,526.94,529.38,32723.0,518.8876,522.5987,518.7104,521.1123,32723.0
2024-07-29 09:40:00,530.05,530.14,524.12,524.99,21465.0,521.7718,521.8604,515.9344,516.7908,21465.0
2024-07-29 09:50:00,524.09,526.36,523.6,525.37,10128.0,515.9049,518.1394,515.4225,517.1649,10128.0
2024-07-29 10:00:00,525.37,527.39,524.35,525.8,14990.0,517.1649,519.1533,516.1608,517.5882,14990.0
2024-07-29 10:10:00,525.8,525.83,524.33,524.88,4749.0,517.5882,517.6177,516.1411,516.6825,4749.0
2024-07-29 10:20:00,524.88,524.88,524.0,524.39,4111.0,516.6825,516.6825,515.8163,516.2002,4111.0
2024-07-29 10:30:00,524.58,524.82,523.51,524.7,24531.0,516.3872,516.6235,515.3339,516.5054,24531.0
2024-07-29 10:40:00,524.99,525.19,522.99,523.29,12939.0,516.7908,516.9877,514.8221,515.1174,12939.0
2024-07-29 10:50:00,522.89,523.76,520.36,523.06,87002.0,514.7236,515.58,512.2331,514.891,87002.0
2024-07-29 11:00:00,523.11,523.86,520.07,523.69,16529.0,514.9402,515.6785,511.9477,515.5111,16529.0
2024-07-29 11:10:00,523.7,525.33,523.68,525.33,7968.0,515.521,517.1255,515.5013,517.1255,7968.0
2024-07-29 11:20:00,525.6,526.56,524.85,526.16,6284.0,517.3913,518.3363,516.653,517.9425,6284.0
2024-07-29 11:30:00,526.4,527.02,525.74,526.33,3391.0,518.1788,518.7891,517.5291,518.1099,3391.0
2024-07-29 11:40:00,526.46,528.26,526.31,528.26,10468.0,518.2379,520.0098,518.0902,520.0098,10468.0
2024-07-29 11:50:00,528.15,530.05,527.0,529.77,22878.0,519.9015,521.7718,518.7694,521.4962,22878.0
2024-07-29 12:00:00,529.42,530.2,528.69,529.58,5464.0,521.1516,521.9195,520.433,521.3091,5464.0
2024-07-29 12:10:00,529.58,530.65,528.43,528.43,15049.0,521.3091,522.3624,520.1771,520.1771,15049.0
2024-07-29 12:20:00,528.61,529.56,528.45,529.02,2704.0,520.3543,521.2894,520.1968,520.7579,2704.0
2024-07-29 12:30:00,529.31,529.31,527.94,527.94,5200.0,521.0434,521.0434,519.6948,519.6948,5200.0
2024-07-29 12:40:00,528.32,528.89,528.2,528.8,2645.0,520.0688,520.6299,519.9507,520.5413,2645.0
2024-07-29 12:50:00,528.8,529.34,527.98,529.27,11559.0,520.5413,521.0729,519.7341,521.004,11559.0
2024-07-29 13:00:00,529.32,529.41,528.93,529.3,8282.0,521.0532,521.1418,520.6693,521.0335,8282.0
2024-07-29 13:10:00,529.32,530.42,528.92,530.41,15654.0,521.0532,522.136,520.6594,522.1262,15654.0
2024-07-29 13:20:00,530.41,530.9,529.87,530.9,6668.0,522.1262,522.6085,521.5946,522.6085,6668.0
2024-07-29 13:30:00,530.9,530.98,530.01,530.47,7257.0,522.6085,522.6873,521.7324,522.1852,7257.0
2024-07-29 13:40:00,531.07,531.83,530.86,531.3,8999.0,522.7759,523.524,522.5691,523.0023,8999.0
2024-07-29 13:50:00,530.88,531.52,530.85,531.52,6469.0,522.5888,523.2188,522.5593,523.2188,6469.0
2024-07-29 14:00:00,531.52,531.52,530.17,530.66,6843.0,523.2188,523.2188,521.8899,522.3723,6843.0
2024-07-29 14:10:00,530.74,530.74,529.4,529.68,2903.0,522.451,522.451,521.1319,521.4076,2903.0
2024-07-29 14:20:00,529.89,530.73,529.49,530.63,4072.0,521.6143,522.4412,521.2205,522.3427,4072.0
2024-07-29 14:30:00,530.56,531.11,530.27,531.11,4865.0,522.2738,522.8152,521.9884,522.8152,4865.0
2024-07-29 14:40:00,531.04,531.22,530.7,531.11,1433.0,522.7463,522.9235,522.4116,522.8152,1433.0
2024-07-29 14:50:00,531.11,531.32,530.66,530.95,4052.0,522.8152,523.022,522.3723,522.6577,4052.0
2024-07-29 15:00:00,530.88,531.19,530.46,530.57,5287.0,522.5888,522.894,522.1754,522.2837,5287.0
2024-07-29 15:10:00,530.57,531.04,530.57,531.02,2633.0,522.2837,522.7463,522.2837,522.7266,2633.0
2024-07-29 15:20:00,530.94,530.94,530.44,530.69,2600.0,522.6479,522.6479,522.1557,522.4018,2600.0
2024-07-29 15:30:00,530.77,531.7,530.33,531.7,5867.0,522.4806,523.396,522.0474,523.396,5867.0
2024-07-29 15:40:00,531.73,531.83,530.74,530.86,6927.0,523.4256,523.524,522.451,522.5691,6927.0
2024-07-29 15:50:00,530.95,531.77,529.59,529.77,26644.0,522.6577,523.4649,521.319,521.4962,26644.0
2024-07-30 09:30:00,530.08,536.37,530.08,536.21,16283.0,521.8013,527.9931,521.8013,527.8356,16283.0
2024-07-30 09:40:00,536.2,540.29,535.49,539.23,9504.0,527.8257,531.8519,527.1268,530.8084,9504.0
2024-07-30 09:50:00,538.68,541.54,538.68,540.75,11116.0,530.267,533.0823,530.267,532.3047,11116.0
2024-07-30 10:00:00,540.74,542.01,538.1,538.33,32635.0,532.2948,533.545,529.6961,529.9225,32635.0
2024-07-30 10:10:00,538.17,539.61,537.94,538.84,17625.0,529.765,531.1825,529.5386,530.4245,17625.0
2024-07-30 10:20:00,539.05,540.0,538.32,539.59,7442.0,530.6312,531.5664,529.9126,531.1628,7442.0
2024-07-30 10:30:00,540.53,540.53,537.01,537.92,7209.0,532.0881,532.0881,528.6231,529.5189,7209.0
2024-07-30 10:40:00,537.92,538.12,536.37,536.85,8496.0,529.5189,529.7158,527.9931,528.4656,8496.0
2024-07-30 10:50:00,536.57,537.63,535.61,537.23,10336.0,528.19,529.2334,527.245,528.8397,10336.0
2024-07-30 11:00:00,537.41,537.42,536.03,536.03,7380.0,529.0168,529.0267,527.6584,527.6584,7380.0
2024-07-30 11:10:00,536.13,537.29,535.7,536.89,11011.0,527.7568,528.8987,527.3336,528.505,11011.0
2024-07-30 11:20:00,536.85,536.85,534.51,534.51,11905.0,528.4656,528.4656,526.1621,526.1621,11905.0
2024-07-30 11:30:00,534.66,536.21,534.66,535.98,10349.0,526.3098,527.8356,526.3098,527.6092,10349.0
2024-07-30 11:40:00,535.78,535.8,533.49,533.52,11459.0,527.4123,527.432,525.1581,525.1876,11459.0
2024-07-30 11:50:00,533.74,534.05,533.1,533.17,14009.0,525.4042,525.7093,524.7742,524.8431,14009.0
2024-07-30 12:00:00,533.96,534.45,533.64,534.22,6629.0,525.6207,526.1031,525.3057,525.8767,6629.0
2024-07-30 12:10:00,533.93,534.23,533.61,534.23,8056.0,525.5912,525.8865,525.2762,525.8865,8056.0
2024-07-30 12:20:00,534.23,535.11,533.76,534.89,6526.0,525.8865,526.7528,525.4239,526.5362,6526.0
2024-07-30 12:30:00,534.89,535.66,534.89,535.44,5143.0,526.5362,527.2942,526.5362,527.0776,5143.0
2024-07-30 12:40:00,535.44,535.87,534.44,535.33,14017.0,527.0776,527.5009,526.0932,526.9693,14017.0
2024-07-30 12:50:00,535.36,536.57,535.36,536.13,8440.0,526.9989,528.19,526.9989,527.7568,8440.0
2024-07-30 13:00:00,536.23,536.74,535.69,535.95,10195.0,527.8553,528.3573,527.3237,527.5797,10195.0
2024-07-30 13:10:00,535.95,535.95,534.24,534.24,8242.0,527.5797,527.5797,525.8964,525.8964,8242.0
2024-07-30 13:20:00,534.04,534.74,533.44,534.02,13223.0,525.6995,526.3885,525.1089,525.6798,13223.0
2024-07-30 13:30:00,534.02,534.38,533.7,534.01,8966.0,525.6798,526.0342,525.3648,525.67,8966.0
2024-07-30 13:40:00,534.01,534.31,533.71,533.98,6522.0,525.67,525.9653,525.3746,525.6404,6522.0
2024-07-30 13:50:00,533.86,534.92,533.8,534.92,10153.0,525.5223,526.5657,525.4632,526.5657,10153.0
2024-07-30 14:00:00,534.74,534.85,533.71,534.15,15602.0,526.3885,526.4968,525.3746,525.8078,15602.0
2024-07-30 14:10:00,534.37,534.97,534.3,534.8,11753.0,526.0243,526.615,525.9554,526.4476,11753.0
2024-07-30 14:20:00,534.92,534.97,534.33,534.74,8626.0,526.5657,526.615,525.985,526.3885,8626.0
2024-07-30 14:30:00,534.79,534.79,534.26,534.36,6407.0,526.4378,526.4378,525.916,526.0145,6407.0
2024-07-30 14:40:00,534.5,535.18,534.35,534.63,11890.0,526.1523,526.8217,526.0046,526.2803,11890.0
2024-07-30 14:50:00,534.58,535.17,534.44,534.85,11626.0,526.231,526.8118,526.0932,526.4968,11626.0
2024-07-30 15:00:00,534.96,535.22,534.48,535.2,9789.0,526.6051,526.8611,526.1326,526.8414,9789.0
2024-07-30 15:10:00,535.25,535.7,535.09,535.69,6945.0,526.8906,527.3336,526.7331,527.3237,6945.0
2024-07-30 15:20:00,535.8,536.03,535.45,535.76,6769.0,527.432,527.6584,527.0875,527.3926,6769.0
2024-07-30 15:30:00,536.01,536.24,535.66,535.96,8561.0,527.6387,527.8651,527.2942,527.5895,8561.0
2024-07-30 15:40:00,536.04,537.75,535.99,537.54,23779.0,527.6682,529.3515,527.619,529.1448,23779.0
2024-07-30 15:50:00,537.59,538.05,536.01,536.31,74448.0,529.194,529.6469,527.6387,527.934,74448.0
2024-07-31 09:30:00,532.78,536.07,530.18,533.13,23138.0,524.4592,527.6978,521.8998,524.8037,23138.0
2024-07-31 09:40:00,533.13,536.5,530.42,530.97,20503.0,524.8037,528.1211,522.136,522.6774,20503.0
2024-07-31 09:50:00,531.4,532.21,528.86,529.7,18497.0,523.1007,523.8981,520.6004,521.4273,18497.0
2024-07-31 10:00:00,530.34,534.04,530.34,533.88,11297.0,522.0573,525.6995,522.0573,525.542,11297.0
2024-07-31 10:10:00,533.95,535.24,532.99,533.02,11494.0,525.6109,526.8807,524.6659,524.6954,11494.0
2024-07-31 10:20:00,533.14,534.7,532.73,534.03,6465.0,524.8135,526.3492,524.4099,525.6896,6465.0
2024-07-31 10:30:00,534.21,535.64,532.89,532.89,24135.0,525.8668,527.2745,524.5674,524.5674,24135.0
2024-07-31 10:40:00,533.2,533.76,532.19,533.66,13857.0,524.8726,525.4239,523.8784,525.3254,13857.0
2024-07-31 10:50:00,533.4,534.14,532.45,533.63,11501.0,525.0695,525.7979,524.1343,525.2959,11501.0
2024-07-31 11:00:00,533.08,534.75,533.0,533.24,17286.0,524.7545,526.3984,524.6757,524.912,17286.0
2024-07-31 11:10:00,532.6,533.81,532.41,533.0,18126.0,524.282,525.4731,524.0949,524.6757,18126.0
2024-07-31 11:20:00,532.85,533.76,532.29,532.49,7424.0,524.5281,525.4239,523.9768,524.1737,7424.0
2024-07-31 11:30:00,533.12,533.38,532.48,533.36,4130.0,524.7939,525.0498,524.1638,525.0301,4130.0
2024-07-31 11:40:00,533.36,533.44,532.29,532.34,4420.0,525.0301,525.1089,523.9768,524.026,4420.0
2024-07-31 11:50:00,532.38,532.39,530.88,531.33,8309.0,524.0654,524.0753,522.5888,523.0318,8309.0
2024-07-31 12:00:00,531.31,532.15,531.26,531.98,2947.0,523.0121,523.839,522.9629,523.6717,2947.0
2024-07-31 12:10:00,531.99,532.08,531.0,531.15,13169.0,523.6815,523.7701,522.707,522.8546,13169.0
2024-07-31 12:20:00,531.12,532.97,531.0,532.94,5599.0,522.8251,524.6462,522.707,524.6167,5599.0
2024-07-31 12:30:00,533.33,534.9,532.94,533.03,8493.0,525.0006,526.5461,524.6167,524.7053,8493.0
2024-07-31 12:40:00,532.83,534.14,532.79,534.14,5661.0,524.5084,525.7979,524.469,525.7979,5661.0
2024-07-31 12:50:00,533.76,534.67,533.16,534.3,7555.0,525.4239,526.3196,524.8332,525.9554,7555.0
2024-07-31 13:00:00,533.77,534.88,533.73,534.51,5537.0,525.4337,526.5264,525.3943,526.1621,5537.0
2024-07-31 13:10:00,534.9,535.55,534.5,535.52,7956.0,526.5461,527.1859,526.1523,527.1564,7956.0
2024-07-31 13:20:00,535.33,535.85,535.15,535.85,3871.0,526.9693,527.4812,526.7921,527.4812,3871.0
2024-07-31 13:30:00,535.09,535.46,534.23,534.23,6380.0,526.7331,527.0973,525.8865,525.8865,6380.0
2024-07-31 13:40:00,534.23,534.23,532.71,532.85,6838.0,525.8865,525.8865,524.3903,524.5281,6838.0
2024-07-31 13:50:00,532.81,534.6,532.81,534.48,6899.0,524.4887,526.2507,524.4887,526.1326,6899.0
2024-07-31 14:00:00,533.81,534.44,533.39,533.39,6347.0,525.4731,526.0932,525.0596,525.0596,6347.0
2024-07-31 14:10:00,534.07,534.23,532.78,533.5,9323.0,525.729,525.8865,524.4592,525.1679,9323.0
2024-07-31 14:20:00,533.29,534.12,533.26,533.61,6274.0,524.9612,525.7782,524.9317,525.2762,6274.0
2024-07-31 14:30:00,534.38,535.4,534.11,534.49,5395.0,526.0342,527.0382,525.7684,526.1425,5395.0
2024-07-31 14:40:00,534.49,535.11,534.29,534.74,7086.0,526.1425,526.7528,525.9456,526.3885,7086.0
2024-07-31 14:50:00,534.9,535.52,534.41,534.46,14372.0,526.5461,527.1564,526.0637,526.1129,14372.0
2024-07-31 15:00:00,534.69,534.77,532.91,533.18,16970.0,526.3393,526.4181,524.5871,524.8529,16970.0
2024-07-31 15:10:00,533.03,533.31,531.99,532.06,14483.0,524.7053,524.9809,523.6815,523.7504,14483.0
2024-07-31 15:20:00,532.45,532.72,531.52,532.45,7965.0,524.1343,524.4001,523.2188,524.1343,7965.0
2024-07-31 15:30:00,532.14,533.41,531.99,533.34,11595.0,523.8292,525.0793,523.6815,525.0104,11595.0
2024-07-31 15:40:00,533.1,533.57,532.62,533.31,16836.0,524.7742,525.2368,524.3017,524.9809,16836.0
2024-07-31 15:50:00,533.46,534.58,531.22,532.04,78032.0,525.1285,526.231,522.9235,523.7307,78032.0
2024-08-01 09:30:00,533.75,538.72,533.75,534.43,10751.0,525.414,530.3064,525.414,526.0834,10751.0
2024-08-01 09:40:00,533.73,534.55,527.4,528.21,14448.0,525.3943,526.2015,519.1632,519.9605,14448.0
2024-08-01 09:50:00,529.03,529.21,525.35,526.23,23185.0,520.7677,520.9449,517.1452,518.0115,23185.0
2024-08-01 10:00:00,525.33,525.67,520.0,520.11,36400.0,517.1255,517.4602,511.8788,511.987,36400.0
2024-08-01 10:10:00,520.0,520.18,517.23,519.26,56064.0,511.8788,512.0559,509.152,511.1503,56064.0
2024-08-01 10:20:00,519.32,520.83,517.01,520.57,40720.0,511.2094,512.6958,508.9355,512.4399,40720.0
2024-08-01 10:30:00,520.82,521.02,519.3,519.91,19075.0,512.6859,512.8828,511.1897,511.7902,19075.0
2024-08-01 10:40:00,520.09,520.76,518.77,518.88,26809.0,511.9673,512.6269,510.668,510.7762,26809.0
2024-08-01 10:50:00,518.83,520.34,518.82,520.05,11737.0,510.727,512.2134,510.7172,511.928,11737.0
2024-08-01 11:00:00,520.03,522.25,519.18,521.57,36400.0,511.9083,514.0936,511.0716,513.4242,36400.0
2024-08-01 11:10:00,522.3,522.93,520.54,522.78,29088.0,514.1428,514.763,512.4103,514.6153,29088.0
2024-08-01 11:20:00,522.7,525.06,522.4,523.62,10314.0,514.5366,516.8597,514.2413,515.4422,10314.0
2024-08-01 11:30:00,523.65,527.29,523.2,526.66,8224.0,515.4718,519.0549,515.0288,518.4347,8224.0
2024-08-01 11:40:00,526.83,526.83,525.36,525.4,8087.0,518.6021,518.6021,517.155,517.1944,8087.0
2024-08-01 11:50:00,526.19,528.2,525.33,527.92,8824.0,517.9721,519.9507,517.1255,519.6751,8824.0
2024-08-01 12:00:00,527.91,527.91,526.5,527.12,7747.0,519.6652,519.6652,518.2772,518.8876,7747.0
2024-08-01 12:10:00,527.39,528.03,526.66,528.03,3004.0,519.1533,519.7833,518.4347,519.7833,3004.0
2024-08-01 12:20:00,527.68,528.38,527.25,528.38,4156.0,519.4388,520.1279,519.0155,520.1279,4156.0
2024-08-01 12:30:00,528.44,528.96,528.38,528.63,3803.0,520.1869,520.6988,520.1279,520.374,3803.0
2024-08-01 12:40:00,528.7,528.7,527.82,528.68,3840.0,520.4429,520.4429,519.5766,520.4232,3840.0
2024-08-01 12:50:00,528.69,529.67,528.04,528.94,3492.0,520.433,521.3977,519.7932,520.6791,3492.0
2024-08-01 13:00:00,528.44,530.4,528.24,530.39,3825.0,520.1869,522.1163,519.9901,522.1065,3825.0
2024-08-01 13:10:00,530.01,530.61,529.82,530.35,1918.0,521.7324,522.3231,521.5454,522.0671,1918.0
2024-08-01 13:20:00,529.66,530.53,529.66,530.52,2105.0,521.3879,522.2443,521.3879,522.2345,2105.0
2024-08-01 13:30:00,529.84,531.13,529.8,530.97,3451.0,521.5651,522.8349,521.5257,522.6774,3451.0
2024-08-01 13:40:00,531.55,531.72,530.71,531.17,4354.0,523.2484,523.4157,522.4215,522.8743,4354.0
2024-08-01 13:50:00,531.32,531.32,530.29,531.32,3410.0,523.022,523.022,522.008,523.022,3410.0
2024-08-01 14:00:00,531.11,531.4,530.57,531.02,3997.0,522.8152,523.1007,522.2837,522.7266,3997.0
2024-08-01 14:10:00,530.68,530.97,529.7,530.41,3162.0,522.392,522.6774,521.4273,522.1262,3162.0
2024-08-01 14:20:00,530.44,530.82,529.19,529.82,5045.0,522.1557,522.5298,520.9252,521.5454,5045.0
2024-08-01 14:30:00,529.53,530.0,528.86,529.1,3651.0,521.2599,521.7226,520.6004,520.8366,3651.0
2024-08-01 14:40:00,529.13,530.31,528.55,530.31,9590.0,520.8662,522.0277,520.2952,522.0277,9590.0
2024-08-01 14:50:00,529.32,530.48,529.16,530.27,2625.0,521.0532,522.1951,520.8957,521.9884,2625.0
2024-08-01 15:00:00,530.31,531.18,529.99,530.7,5691.0,522.0277,522.8841,521.7127,522.4116,5691.0
2024-08-01 15:10:00,530.19,530.5,529.65,530.28,2995.0,521.9096,522.2148,521.378,521.9982,2995.0
2024-08-01 15:20:00,530.43,531.34,529.84,531.09,4321.0,522.1459,523.0416,521.5651,522.7956,4321.0
2024-08-01 15:30:00,531.38,532.04,530.86,531.76,5278.0,523.081,523.7307,522.5691,523.4551,5278.0
2024-08-01 15:40:00,531.59,532.26,530.36,531.7,10734.0,523.2877,523.9473,522.077,523.396,10734.0
2024-08-01 15:50:00,532.02,533.51,531.46,532.23,48622.0,523.711,525.1778,523.1598,523.9178,48622.0
2024-08-02 09:30:00,533.94,534.87,528.71,532.5,34082.0,525.601,526.5165,520.4527,524.1835,34082.0
2024-08-02 09:40:00,532.07,535.63,529.89,535.63,13069.0,523.7602,527.2646,521.6143,527.2646,13069.0
2024-08-02 09:50:00,535.9,537.22,533.19,534.37,17643.0,527.5304,528.8298,524.8628,526.0243,17643.0
2024-08-02 10:00:00,534.37,535.08,533.54,534.41,30092.0,526.0243,526.7232,525.2073,526.0637,30092.0
2024-08-02 10:10:00,534.87,536.28,533.48,534.73,15713.0,526.5165,527.9045,525.1482,526.3787,15713.0
2024-08-02 10:20:00,534.13,535.31,533.6,533.68,9636.0,525.7881,526.9496,525.2664,525.3451,9636.0
2024-08-02 10:30:00,534.06,534.09,531.28,531.61,9815.0,525.7192,525.7487,522.9826,523.3074,9815.0
2024-08-02 10:40:00,531.33,532.11,529.48,529.87,7750.0,523.0318,523.7996,521.2107,521.5946,7750.0
2024-08-02 10:50:00,530.81,531.95,530.29,531.81,5602.0,522.5199,523.6421,522.008,523.5043,5602.0
2024-08-02 11:00:00,532.07,532.07,530.03,531.12,7130.0,523.7602,523.7602,521.7521,522.8251,7130.0
2024-08-02 11:10:00,531.3,531.76,529.84,529.84,6803.0,523.0023,523.4551,521.5651,521.5651,6803.0
2024-08-02 11:20:00,529.88,530.03,528.41,529.67,6762.0,521.6045,521.7521,520.1574,521.3977,6762.0
2024-08-02 11:30:00,530.03,530.59,529.31,530.04,12943.0,521.7521,522.3034,521.0434,521.762,12943.0
2024-08-02 11:40:00,529.52,531.54,528.96,531.54,4062.0,521.2501,523.2385,520.6988,523.2385,4062.0
2024-08-02 11:50:00,531.52,531.52,529.91,529.91,3522.0,523.2188,523.2188,521.634,521.634,3522.0
2024-08-02 12:00:00,530.25,533.49,530.11,533.33,7917.0,521.9687,525.1581,521.8309,525.0006,7917.0
2024-08-02 12:10:00,533.16,533.94,533.0,533.94,8167.0,524.8332,525.601,524.6757,525.601,8167.0
2024-08-02 12:20:00,533.67,534.81,533.52,534.65,4518.0,525.3353,526.4575,525.1876,526.3,4518.0
2024-08-02 12:30:00,534.65,534.65,533.1,533.98,4971.0,526.3,526.3,524.7742,525.6404,4971.0
2024-08-02 12:40:00,533.78,533.93,532.97,533.46,2209.0,525.4435,525.5912,524.6462,525.1285,2209.0
2024-08-02 12:50:00,533.29,533.35,532.27,532.74,7956.0,524.9612,525.0203,523.9571,524.4198,7956.0
2024-08-02 13:00:00,532.81,533.19,531.46,531.75,14728.0,524.4887,524.8628,523.1598,523.4452,14728.0
2024-08-02 13:10:00,531.66,532.2,530.74,531.25,4524.0,523.3567,523.8882,522.451,522.9531,4524.0
2024-08-02 13:20:00,530.91,531.35,530.56,531.12,3881.0,522.6184,523.0515,522.2738,522.8251,3881.0
2024-08-02 13:30:00,530.6,531.26,530.26,530.52,2762.0,522.3132,522.9629,521.9785,522.2345,2762.0
2024-08-02 13:40:00,530.93,531.46,530.26,531.25,5373.0,522.6381,523.1598,521.9785,522.9531,5373.0
2024-08-02 13:50:00,531.23,531.51,530.5,531.4,3061.0,522.9334,523.209,522.2148,523.1007,3061.0
2024-08-02 14:00:00,530.85,531.02,530.73,530.74,1000.0,522.5593,522.7266,522.4412,522.451,1000.0
2024-08-02 14:10:00,530.47,531.57,530.47,531.57,3039.0,522.1852,523.2681,522.1852,523.2681,3039.0
2024-08-02 14:20:00,531.57,533.09,531.54,533.09,4797.0,523.2681,524.7643,523.2385,524.7643,4797.0
2024-08-02 14:30:00,532.94,533.48,532.72,533.48,3357.0,524.6167,525.1482,524.4001,525.1482,3357.0
2024-08-02 14:40:00,533.48,533.66,533.11,533.23,3977.0,525.1482,525.3254,524.784,524.9021,3977.0
2024-08-02 14:50:00,532.99,533.56,532.53,533.51,3517.0,524.6659,525.227,524.2131,525.1778,3517.0
2024-08-02 15:00:00,533.51,533.87,532.8,533.75,4255.0,525.1778,525.5321,524.4788,525.414,4255.0
2024-08-02 15:10:00,533.76,534.06,533.17,533.76,6841.0,525.4239,525.7192,524.8431,525.4239,6841.0
2024-08-02 15:20:00,533.76,534.63,533.15,534.26,6699.0,525.4239,526.2803,524.8234,525.916,6699.0
2024-08-02 15:30:00,534.28,535.03,533.62,533.75,8399.0,525.9357,526.674,525.286,525.414,8399.0
2024-08-02 15:40:00,533.45,534.07,533.05,533.78,9258.0,525.1187,525.729,524.7249,525.4435,9258.0
2024-08-02 15:50:00,533.22,535.17,533.06,535.17,50871.0,524.8923,526.8118,524.7348,526.8118,50871.0
2024-08-05 09:30:00,531.52,533.86,522.05,525.24,37181.0,523.2188,525.5223,513.8967,517.0369,37181.0
2024-08-05 09:40:00,525.57,527.49,520.57,522.73,19467.0,517.3618,519.2518,512.4399,514.5661,19467.0
2024-08-05 09:50:00,523.87,525.51,520.0,521.89,34554.0,515.6883,517.3027,511.8788,513.7392,34554.0
2024-08-05 10:00:00,522.17,526.23,521.21,524.87,12923.0,514.0149,518.0115,513.0699,516.6727,12923.0
2024-08-05 10:10:00,524.87,525.68,522.27,524.94,18965.0,516.6727,517.47,514.1133,516.7416,18965.0
2024-08-05 10:20:00,524.93,526.17,522.68,522.98,21479.0,516.7318,517.9524,514.5169,514.8122,21479.0
2024-08-05 10:30:00,522.98,524.85,521.52,522.12,11093.0,514.8122,516.653,513.375,513.9656,11093.0
2024-08-05 10:40:00,521.64,524.02,521.18,523.28,6846.0,513.4931,515.836,513.0403,515.1075,6846.0
2024-08-05 10:50:00,523.82,524.69,522.3,522.3,4900.0,515.6391,516.4955,514.1428,514.1428,4900.0
2024-08-05 11:00:00,522.44,522.6,520.79,522.46,3971.0,514.2806,514.4381,512.6564,514.3003,3971.0
2024-08-05 11:10:00,522.49,523.36,521.3,522.78,8634.0,514.3299,515.1863,513.1585,514.6153,8634.0
2024-08-05 11:20:00,522.44,523.12,521.75,522.9,7564.0,514.2806,514.95,513.6014,514.7335,7564.0
2024-08-05 11:30:00,522.56,523.89,521.87,523.59,7478.0,514.3988,515.708,513.7196,515.4127,7478.0
2024-08-05 11:40:00,523.59,525.09,523.44,524.96,20987.0,515.4127,516.8893,515.265,516.7613,20987.0
2024-08-05 11:50:00,524.96,526.06,524.41,526.06,9733.0,516.7613,517.8441,516.2199,517.8441,9733.0
2024-08-05 12:00:00,526.06,526.24,524.96,526.09,11744.0,517.8441,518.0213,516.7613,517.8736,11744.0
2024-08-05 12:10:00,526.1,527.53,525.56,526.99,6512.0,517.8835,519.2912,517.3519,518.7596,6512.0
2024-08-05 12:20:00,527.54,528.64,527.54,528.14,14672.0,519.301,520.3838,519.301,519.8916,14672.0
2024-08-05 12:30:00,528.13,528.95,527.53,528.74,7839.0,519.8818,520.689,519.2912,520.4823,7839.0
2024-08-05 12:40:00,528.98,529.3,527.72,528.11,13419.0,520.7185,521.0335,519.4782,519.8621,13419.0
2024-08-05 12:50:00,528.28,528.62,527.71,527.72,5501.0,520.0294,520.3641,519.4683,519.4782,5501.0
2024-08-05 13:00:00,527.83,527.9,525.71,525.9,6933.0,519.5865,519.6554,517.4996,517.6866,6933.0
2024-08-05 13:10:00,525.89,526.11,525.26,526.03,6138.0,517.6768,517.8933,517.0566,517.8146,6138.0
2024-08-05 13:20:00,526.34,526.91,526.1,526.28,4071.0,518.1197,518.6808,517.8835,518.0607,4071.0
2024-08-05 13:30:00,525.77,525.84,524.37,524.77,5412.0,517.5586,517.6275,516.1805,516.5743,5412.0
2024-08-05 13:40:00,524.72,524.72,523.73,524.1,4931.0,516.525,516.525,515.5505,515.9147,4931.0
2024-08-05 13:50:00,523.76,524.52,523.17,524.21,2824.0,515.58,516.3282,514.9992,516.023,2824.0
2024-08-05 14:00:00,524.22,525.45,524.0,525.27,6049.0,516.0328,517.2436,515.8163,517.0664,6049.0
2024-08-05 14:10:00,525.25,526.31,524.9,526.31,2323.0,517.0468,518.0902,516.7022,518.0902,2323.0
2024-08-05 14:20:00,526.31,526.67,525.82,526.4,3663.0,518.0902,518.4446,517.6079,518.1788,3663.0
2024-08-05 14:30:00,526.14,526.24,524.64,524.64,2009.0,517.9229,518.0213,516.4463,516.4463,2009.0
2024-08-05 14:40:00,524.6,525.19,524.59,524.75,3813.0,516.4069,516.9877,516.3971,516.5546,3813.0
2024-08-05 14:50:00,524.74,525.23,523.9,524.17,4369.0,516.5447,517.0271,515.7178,515.9836,4369.0
2024-08-05 15:00:00,524.41,524.61,523.58,523.58,4467.0,516.2199,516.4168,515.4028,515.4028,4467.0
2024-08-05 15:10:00,523.46,523.46,522.22,522.22,4977.0,515.2847,515.2847,514.0641,514.0641,4977.0
2024-08-05 15:20:00,522.08,522.66,522.0,522.34,5421.0,513.9263,514.4972,513.8475,514.1822,5421.0
2024-08-05 15:30:00,522.32,522.84,521.23,521.23,13356.0,514.1625,514.6744,513.0895,513.0895,13356.0
2024-08-05 15:40:00,521.14,521.5,519.79,519.86,18960.0,513.001,513.3553,511.672,511.7409,18960.0
2024-08-05 15:50:00,519.76,523.82,519.29,523.46,88408.0,511.6425,515.6391,511.1798,515.2847,88408.0
2024-08-06 09:30:00,523.44,524.9,520.94,524.19,10203.0,515.265,516.7022,512.8041,516.0033,10203.0
2024-08-06 09:40:00,523.64,525.54,522.58,525.02,3103.0,515.4619,517.3322,514.4185,516.8204,3103.0
2024-08-06 09:50:00,524.24,527.89,523.93,527.62,6356.0,516.0525,519.6455,515.7474,519.3797,6356.0
2024-08-06 10:00:00,527.5,529.98,527.37,528.99,3501.0,519.2616,521.7029,519.1337,520.7284,3501.0
2024-08-06 10:10:00,529.36,530.0,528.64,528.71,5364.0,521.0926,521.7226,520.3838,520.4527,5364.0
2024-08-06 10:20:00,528.22,529.14,527.55,527.55,6715.0,519.9704,520.876,519.3108,519.3108,6715.0
2024-08-06 10:30:00,527.18,529.58,527.12,528.08,9749.0,518.9466,521.3091,518.8876,519.8326,9749.0
2024-08-06 10:40:00,528.08,528.51,527.46,528.11,9171.0,519.8326,520.2558,519.2222,519.8621,9171.0
2024-08-06 10:50:00,527.5,528.11,527.5,527.86,2240.0,519.2616,519.8621,519.2616,519.616,2240.0
2024-08-06 11:00:00,528.11,528.11,525.72,525.88,7030.0,519.8621,519.8621,517.5094,517.6669,7030.0
2024-08-06 11:10:00,525.66,526.48,525.21,526.25,2480.0,517.4504,518.2576,517.0074,518.0311,2480.0
2024-08-06 11:20:00,525.37,525.37,523.77,523.99,8686.0,517.1649,517.1649,515.5899,515.8064,8686.0
2024-08-06 11:30:00,524.24,524.26,522.79,523.52,5321.0,516.0525,516.0722,514.6252,515.3438,5321.0
2024-08-06 11:40:00,523.97,524.3,523.37,524.3,2782.0,515.7868,516.1116,515.1961,516.1116,2782.0
2024-08-06 11:50:00,524.63,525.21,524.09,524.09,5841.0,516.4364,517.0074,515.9049,515.9049,5841.0
2024-08-06 12:00:00,524.49,525.22,524.37,525.01,4858.0,516.2986,517.0172,516.1805,516.8105,4858.0
2024-08-06 12:10:00,525.01,525.69,524.68,525.23,7352.0,516.8105,517.4799,516.4857,517.0271,7352.0
2024-08-06 12:20:00,525.03,526.04,524.88,525.69,2983.0,516.8302,517.8244,516.6825,517.4799,2983.0
2024-08-06 12:30:00,526.02,526.3,525.66,526.17,994.0,517.8047,518.0804,517.4504,517.9524,994.0
2024-08-06 12:40:00,526.08,526.09,524.99,525.0,2547.0,517.8638,517.8736,516.7908,516.8007,2547.0
2024-08-06 12:50:00,525.45,526.35,525.44,526.35,1103.0,517.2436,518.1296,517.2338,518.1296,1103.0
2024-08-06 13:00:00,526.71,526.74,525.9,526.08,3762.0,518.484,518.5135,517.6866,517.8638,3762.0
2024-08-06 13:10:00,526.51,526.51,526.51,526.51,100.0,518.2871,518.2871,518.2871,518.2871,100.0
2024-08-06 13:20:00,526.65,527.16,526.65,527.16,796.0,518.4249,518.9269,518.4249,518.9269,796.0
2024-08-06 13:30:00,527.09,527.58,527.06,527.4,1887.0,518.858,519.3404,518.8285,519.1632,1887.0
2024-08-06 13:40:00,527.14,527.34,527.03,527.34,1823.0,518.9072,519.1041,518.799,519.1041,1823.0
2024-08-06 13:50:00,527.37,527.64,527.37,527.64,400.0,519.1337,519.3994,519.1337,519.3994,400.0
2024-08-06 14:00:00,527.36,527.36,526.03,526.62,3074.0,519.1238,519.1238,517.8146,518.3954,3074.0
2024-08-06 14:10:00,526.41,526.41,525.81,526.34,1601.0,518.1886,518.1886,517.598,518.1197,1601.0
2024-08-06 14:20:00,526.53,527.32,526.53,527.31,1845.0,518.3068,519.0844,518.3068,519.0746,1845.0
2024-08-06 14:30:00,527.86,531.12,527.86,530.55,8291.0,519.616,522.8251,519.616,522.264,8291.0
2024-08-06 14:40:00,530.59,530.79,530.0,530.25,9019.0,522.3034,522.5002,521.7226,521.9687,9019.0
2024-08-06 14:50:00,530.34,530.51,529.17,529.25,14975.0,522.0573,522.2246,520.9055,520.9843,14975.0
2024-08-06 15:00:00,529.25,529.59,527.23,527.3,7446.0,520.9843,521.319,518.9958,519.0647,7446.0
2024-08-06 15:10:00,527.07,528.0,526.9,527.62,2383.0,518.8383,519.7538,518.671,519.3797,2383.0
2024-08-06 15:20:00,527.33,528.89,527.33,528.14,4632.0,519.0943,520.6299,519.0943,519.8916,4632.0
2024-08-06 15:30:00,528.36,528.77,527.49,528.16,7548.0,520.1082,520.5118,519.2518,519.9113,7548.0
2024-08-06 15:40:00,527.97,527.97,525.95,526.42,9511.0,519.7243,519.7243,517.7358,518.1985,9511.0
2024-08-06 15:50:00,526.41,526.89,523.38,524.08,71803.0,518.1886,518.6611,515.206,515.895,71803.0
2024-08-07 09:30:00,521.9,524.49,520.03,520.82,20964.0,513.7491,516.2986,511.9083,512.6859,20964.0
2024-08-07 09:40:00,520.39,523.96,520.39,522.4,12473.0,512.2627,515.7769,512.2627,514.2413,12473.0
2024-08-07 09:50:00,522.6,527.74,522.22,526.57,5383.0,514.4381,519.4979,514.0641,518.3461,5383.0
2024-08-07 10:00:00,526.77,529.47,526.42,529.45,10609.0,518.543,521.2009,518.1985,521.1812,10609.0
2024-08-07 10:10:00,529.13,530.03,526.71,528.65,6371.0,520.8662,521.7521,518.484,520.3937,6371.0
2024-08-07 10:20:00,528.43,528.86,527.0,528.23,11316.0,520.1771,520.6004,518.7694,519.9802,11316.0
2024-08-07 10:30:00,528.25,528.34,526.22,526.92,16358.0,519.9999,520.0885,518.0016,518.6907,16358.0
2024-08-07 10:40:00,526.77,527.78,526.46,527.21,9418.0,518.543,519.5372,518.2379,518.9762,9418.0
2024-08-07 10:50:00,527.13,527.77,526.74,527.29,9355.0,518.8974,519.5274,518.5135,519.0549,9355.0
2024-08-07 11:00:00,527.54,528.09,525.52,525.52,9285.0,519.301,519.8424,517.3125,517.3125,9285.0
2024-08-07 11:10:00,525.94,525.94,524.64,525.15,5710.0,517.726,517.726,516.4463,516.9483,5710.0
2024-08-07 11:20:00,525.19,525.77,524.99,525.46,2845.0,516.9877,517.5586,516.7908,517.2535,2845.0
2024-08-07 11:30:00,525.48,526.32,525.39,526.11,11759.0,517.2732,518.1001,517.1846,517.8933,11759.0
2024-08-07 11:40:00,525.99,525.99,524.22,524.22,2402.0,517.7752,517.7752,516.0328,516.0328,2402.0
2024-08-07 11:50:00,524.92,525.17,524.18,524.61,3815.0,516.7219,516.968,515.9935,516.4168,3815.0
2024-08-07 12:00:00,524.19,524.3,523.56,523.94,3897.0,516.0033,516.1116,515.3832,515.7572,3897.0
2024-08-07 12:10:00,523.66,524.68,523.66,524.39,1814.0,515.4816,516.4857,515.4816,516.2002,1814.0
2024-08-07 12:20:00,524.0,524.28,523.54,523.76,2773.0,515.8163,516.0919,515.3635,515.58,2773.0
2024-08-07 12:30:00,523.84,524.1,523.84,524.1,463.0,515.6588,515.9147,515.6588,515.9147,463.0
2024-08-07 12:40:00,524.21,524.78,523.0,524.52,11666.0,516.023,516.5841,514.8319,516.3282,11666.0
2024-08-07 12:50:00,524.36,524.71,524.33,524.33,1506.0,516.1707,516.5152,516.1411,516.1411,1506.0
2024-08-07 13:00:00,524.36,524.63,523.8,524.07,2627.0,516.1707,516.4364,515.6194,515.8852,2627.0
2024-08-07 13:10:00,524.37,524.37,523.55,523.87,9826.0,516.1805,516.1805,515.3733,515.6883,9826.0
2024-08-07 13:20:00,524.01,525.19,523.87,524.16,10345.0,515.8261,516.9877,515.6883,515.9738,10345.0
2024-08-07 13:30:00,524.23,524.66,524.22,524.44,2909.0,516.0427,516.466,516.0328,516.2494,2909.0
2024-08-07 13:40:00,524.1,524.25,522.94,522.95,3616.0,515.9147,516.0624,514.7728,514.7827,3616.0
2024-08-07 13:50:00,522.91,523.15,522.8,522.8,730.0,514.7433,514.9796,514.635,514.635,730.0
2024-08-07 14:00:00,522.51,522.55,522.26,522.42,1100.0,514.3496,514.3889,514.1035,514.261,1100.0
2024-08-07 14:10:00,522.33,522.33,520.94,521.31,15502.0,514.1724,514.1724,512.8041,513.1683,15502.0
2024-08-07 14:20:00,521.32,522.11,521.21,521.21,6326.0,513.1781,513.9558,513.0699,513.0699,6326.0
2024-08-07 14:30:00,521.0,521.03,520.82,521.02,2026.0,512.8631,512.8927,512.6859,512.8828,2026.0
2024-08-07 14:40:00,521.06,521.11,519.83,520.0,4946.0,512.9222,512.9714,511.7114,511.8788,4946.0
2024-08-07 14:50:00,520.0,520.9,519.67,520.64,12955.0,511.8788,512.7647,511.5539,512.5088,12955.0
2024-08-07 15:00:00,520.3,521.34,520.3,520.4,6454.0,512.1741,513.1978,512.1741,512.2725,6454.0
2024-08-07 15:10:00,520.72,521.04,520.43,521.04,3982.0,512.5875,512.9025,512.302,512.9025,3982.0
2024-08-07 15:20:00,520.74,522.35,520.74,522.14,9989.0,512.6072,514.1921,512.6072,513.9853,9989.0
2024-08-07 15:30:00,522.14,522.14,521.32,521.88,9442.0,513.9853,513.9853,513.1781,513.7294,9442.0
2024-08-07 15:40:00,521.39,521.99,520.57,521.68,8501.0,513.247,513.8377,512.4399,513.5325,8501.0
2024-08-07 15:50:00,521.95,522.65,520.11,520.9,39514.0,513.7983,514.4874,511.987,512.7647,39514.0
2024-08-08 09:30:00,519.09,524.47,518.53,524.47,12814.0,510.983,516.2789,510.4317,516.2789,12814.0
2024-08-08 09:40:00,523.83,526.91,523.59,524.85,3260.0,515.6489,518.6808,515.4127,516.653,3260.0
2024-08-08 09:50:00,524.89,527.69,524.87,526.71,8780.0,516.6924,519.4487,516.6727,518.484,8780.0
2024-08-08 10:00:00,526.76,529.84,526.76,528.8,6657.0,518.5332,521.5651,518.5332,520.5413,6657.0
2024-08-08 10:10:00,528.47,528.55,526.15,526.44,7877.0,520.2165,520.2952,517.9327,518.2182,7877.0
2024-08-08 10:20:00,526.44,527.92,526.43,527.09,8200.0,518.2182,519.6751,518.2083,518.858,8200.0
2024-08-08 10:30:00,527.2,527.25,526.46,526.68,9898.0,518.9663,519.0155,518.2379,518.4544,9898.0
2024-08-08 10:40:00,526.64,528.0,526.64,527.8,5351.0,518.4151,519.7538,518.4151,519.5569,5351.0
2024-08-08 10:50:00,527.64,528.65,527.53,528.24,5535.0,519.3994,520.3937,519.2912,519.9901,5535.0
2024-08-08 11:00:00,528.23,530.02,527.79,529.75,9091.0,519.9802,521.7423,519.5471,521.4765,9091.0
2024-08-08 11:10:00,529.42,529.98,528.08,528.41,7524.0,521.1516,521.7029,519.8326,520.1574,7524.0
2024-08-08 11:20:00,528.41,530.13,528.41,529.46,8406.0,520.1574,521.8505,520.1574,521.191,8406.0
2024-08-08 11:30:00,529.0,529.35,526.86,527.68,2857.0,520.7382,521.0827,518.6316,519.4388,2857.0
2024-08-08 11:40:00,526.82,526.98,526.17,526.46,2970.0,518.5922,518.7497,517.9524,518.2379,2970.0
2024-08-08 11:50:00,526.9,527.01,526.3,526.61,1309.0,518.671,518.7793,518.0804,518.3855,1309.0
2024-08-08 12:00:00,526.93,526.93,526.33,526.69,2300.0,518.7005,518.7005,518.1099,518.4643,2300.0
2024-08-08 12:10:00,526.71,527.23,526.39,526.98,1989.0,518.484,518.9958,518.169,518.7497,1989.0
2024-08-08 12:20:00,526.95,527.79,526.8,527.0,3306.0,518.7202,519.5471,518.5726,518.7694,3306.0
2024-08-08 12:30:00,526.87,527.32,525.65,525.87,4039.0,518.6415,519.0844,517.4405,517.6571,4039.0
2024-08-08 12:40:00,525.87,526.14,525.67,526.14,3087.0,517.6571,517.9229,517.4602,517.9229,3087.0
2024-08-08 12:50:00,526.06,526.56,525.01,526.56,7837.0,517.8441,518.3363,516.8105,518.3363,7837.0
2024-08-08 13:00:00,526.17,526.58,525.71,526.1,3204.0,517.9524,518.356,517.4996,517.8835,3204.0
2024-08-08 13:10:00,526.24,526.24,525.64,526.04,8796.0,518.0213,518.0213,517.4307,517.8244,8796.0
2024-08-08 13:20:00,526.38,527.58,526.37,527.58,3390.0,518.1591,519.3404,518.1493,519.3404,3390.0
2024-08-08 13:30:00,527.61,528.36,527.61,528.16,2726.0,519.3699,520.1082,519.3699,519.9113,2726.0
2024-08-08 13:40:00,528.11,528.51,527.94,528.16,1932.0,519.8621,520.2558,519.6948,519.9113,1932.0
2024-08-08 13:50:00,527.84,528.04,527.64,527.94,1569.0,519.5963,519.7932,519.3994,519.6948,1569.0
2024-08-08 14:00:00,528.0,528.01,527.35,527.52,4794.0,519.7538,519.7637,519.114,519.2813,4794.0
2024-08-08 14:10:00,527.52,528.34,527.52,528.28,5380.0,519.2813,520.0885,519.2813,520.0294,5380.0
2024-08-08 14:20:00,528.27,528.27,527.42,527.47,2891.0,520.0196,520.0196,519.1829,519.2321,2891.0
2024-08-08 14:30:00,527.49,527.66,526.23,526.23,2904.0,519.2518,519.4191,518.0115,518.0115,2904.0
2024-08-08 14:40:00,526.13,526.97,525.95,526.97,4015.0,517.913,518.7399,517.7358,518.7399,4015.0
2024-08-08 14:50:00,527.02,527.02,525.77,525.8,4767.0,518.7891,518.7891,517.5586,517.5882,4767.0
2024-08-08 15:00:00,525.73,526.33,525.62,526.19,3111.0,517.5193,518.1099,517.411,517.9721,3111.0
2024-08-08 15:10:00,526.34,526.54,524.97,524.97,4805.0,518.1197,518.3166,516.7711,516.7711,4805.0
2024-08-08 15:20:00,524.98,525.63,524.92,525.33,5421.0,516.781,517.4208,516.7219,517.1255,5421.0
2024-08-08 15:30:00,525.37,526.06,524.84,526.06,9847.0,517.1649,517.8441,516.6432,517.8441,9847.0
2024-08-08 15:40:00,526.0,527.28,526.0,526.36,10423.0,517.785,519.0451,517.785,518.1394,10423.0
2024-08-08 15:50:00,526.53,526.82,525.21,526.15,36749.0,518.3068,518.5922,517.0074,517.9327,36749.0
2024-08-09 09:30:00,524.99,526.89,524.53,526.59,11969.0,516.7908,518.6611,516.338,518.3658,11969.0
2024-08-09 09:40:00,524.94,525.23,522.83,524.59,13518.0,516.7416,517.0271,514.6646,516.3971,13518.0
2024-08-09 09:50:00,523.7,526.44,522.75,526.16,6639.0,515.521,518.2182,514.5858,517.9425,6639.0
2024-08-09 10:00:00,526.36,527.5,526.22,526.62,3078.0,518.1394,519.2616,518.0016,518.3954,3078.0
2024-08-09 10:10:00,526.94,527.59,525.94,526.4,4745.0,518.7104,519.3502,517.726,518.1788,4745.0
2024-08-09 10:20:00,526.4,528.79,526.01,528.79,6480.0,518.1788,520.5315,517.7949,520.5315,6480.0
2024-08-09 10:30:00,528.19,528.32,527.87,528.09,1651.0,519.9408,520.0688,519.6258,519.8424,1651.0
2024-08-09 10:40:00,528.09,528.1,527.58,527.71,1645.0,519.8424,519.8523,519.3404,519.4683,1645.0
2024-08-09 10:50:00,527.71,530.37,527.7,529.94,4677.0,519.4683,522.0868,519.4585,521.6635,4677.0
2024-08-09 11:00:00,529.95,531.04,529.67,529.67,18767.0,521.6734,522.7463,521.3977,521.3977,18767.0
2024-08-09 11:10:00,529.92,531.31,529.92,530.2,5726.0,521.6438,523.0121,521.6438,521.9195,5726.0
2024-08-09 11:20:00,530.73,532.03,530.72,531.54,6182.0,522.4412,523.7209,522.4313,523.2385,6182.0
2024-08-09 11:30:00,531.55,531.81,530.63,530.98,3231.0,523.2484,523.5043,522.3427,522.6873,3231.0
2024-08-09 11:40:00,531.39,531.75,530.75,531.33,1361.0,523.0909,523.4452,522.4609,523.0318,1361.0
2024-08-09 11:50:00,531.24,531.51,530.89,531.09,3723.0,522.9432,523.209,522.5987,522.7956,3723.0
2024-08-09 12:00:00,531.26,531.35,531.26,531.35,490.0,522.9629,523.0515,522.9629,523.0515,490.0
2024-08-09 12:10:00,531.23,531.27,530.27,530.32,5334.0,522.9334,522.9727,521.9884,522.0376,5334.0
2024-08-09 12:20:00,529.9,530.59,529.9,530.23,1919.0,521.6241,522.3034,521.6241,521.949,1919.0
2024-08-09 12:30:00,530.23,530.23,529.5,529.64,3250.0,521.949,521.949,521.2304,521.3682,3250.0
2024-08-09 12:40:00,529.59,529.85,529.26,529.26,9318.0,521.319,521.5749,520.9941,520.9941,9318.0
2024-08-09 12:50:00,529.12,529.42,529.12,529.42,6046.0,520.8563,521.1516,520.8563,521.1516,6046.0
2024-08-09 13:00:00,529.41,529.68,528.83,528.83,3410.0,521.1418,521.4076,520.5709,520.5709,3410.0
2024-08-09 13:10:00,528.61,529.77,528.61,529.76,1430.0,520.3543,521.4962,520.3543,521.4863,1430.0
2024-08-09 13:20:00,529.86,530.22,529.62,530.08,2967.0,521.5848,521.9391,521.3485,521.8013,2967.0
2024-08-09 13:30:00,530.17,530.17,529.85,530.17,417.0,521.8899,521.8899,521.5749,521.8899,417.0
2024-08-09 13:40:00,529.85,530.15,529.66,530.03,4469.0,521.5749,521.8702,521.3879,521.7521,4469.0
2024-08-09 13:50:00,529.94,530.0,529.74,529.82,5317.0,521.6635,521.7226,521.4666,521.5454,5317.0
2024-08-09 14:00:00,529.66,530.03,529.54,529.75,4563.0,521.3879,521.7521,521.2698,521.4765,4563.0
2024-08-09 14:10:00,530.13,530.13,529.47,529.52,3171.0,521.8505,521.8505,521.2009,521.2501,3171.0
2024-08-09 14:20:00,529.49,529.61,529.32,529.32,1406.0,521.2205,521.3387,521.0532,521.0532,1406.0
2024-08-09 14:30:00,529.45,529.7,529.16,529.5,3798.0,521.1812,521.4273,520.8957,521.2304,3798.0
2024-08-09 14:40:00,529.5,529.5,528.76,529.06,12775.0,521.2304,521.2304,520.5019,520.7973,12775.0
2024-08-09 14:50:00,528.94,529.08,528.3,528.97,11429.0,520.6791,520.8169,520.0491,520.7087,11429.0
2024-08-09 15:00:00,528.97,529.6,528.86,529.47,4895.0,520.7087,521.3288,520.6004,521.2009,4895.0
2024-08-09 15:10:00,529.48,529.57,528.98,529.43,3640.0,521.2107,521.2993,520.7185,521.1615,3640.0
2024-08-09 15:20:00,529.21,529.99,528.96,529.71,14856.0,520.9449,521.7127,520.6988,521.4371,14856.0
2024-08-09 15:30:00,529.68,530.42,529.05,529.06,24772.0,521.4076,522.136,520.7874,520.7973,24772.0
2024-08-09 15:40:00,528.97,530.95,528.97,530.92,14050.0,520.7087,522.6577,520.7087,522.6282,14050.0
2024-08-09 15:50:00,531.81,532.97,530.6,532.02,57875.0,523.5043,524.6462,522.3132,523.711,57875.0
2024-08-12 09:30:00,531.61,531.61,526.16,526.16,7499.0,523.3074,523.3074,517.9425,517.9425,7499.0
2024-08-12 09:40:00,526.17,529.58,526.12,528.91,3403.0,517.9524,521.3091,517.9032,520.6496,3403.0
2024-08-12 09:50:00,528.41,529.04,527.16,528.57,9839.0,520.1574,520.7776,518.9269,520.3149,9839.0
2024-08-12 10:00:00,528.3,529.64,526.97,526.97,6434.0,520.0491,521.3682,518.7399,518.7399,6434.0
2024-08-12 10:10:00,528.49,528.49,527.54,527.69,3160.0,520.2362,520.2362,519.301,519.4487,3160.0
2024-08-12 10:20:00,527.37,528.72,527.34,528.57,9828.0,519.1337,520.4626,519.1041,520.3149,9828.0
2024-08-12 10:30:00,528.79,530.17,528.79,529.94,6864.0,520.5315,521.8899,520.5315,521.6635,6864.0
2024-08-12 10:40:00,529.92,531.12,529.92,530.52,3899.0,521.6438,522.8251,521.6438,522.2345,3899.0
2024-08-12 10:50:00,530.53,530.53,529.13,529.5,3414.0,522.2443,522.2443,520.8662,521.2304,3414.0
2024-08-12 11:00:00,529.84,529.84,528.11,528.46,2291.0,521.5651,521.5651,519.8621,520.2066,2291.0
2024-08-12 11:10:00,528.46,530.48,528.45,530.47,6523.0,520.2066,522.1951,520.1968,522.1852,6523.0
2024-08-12 11:20:00,529.83,529.97,529.04,529.63,907.0,521.5552,521.693,520.7776,521.3584,907.0
2024-08-12 11:30:00,529.62,529.95,529.37,529.6,2037.0,521.3485,521.6734,521.1024,521.3288,2037.0
2024-08-12 11:40:00,529.9,530.24,528.95,528.99,3532.0,521.6241,521.9588,520.689,520.7284,3532.0
2024-08-12 11:50:00,528.99,529.55,528.99,529.27,3112.0,520.7284,521.2796,520.7284,521.004,3112.0
2024-08-12 12:00:00,529.33,530.11,529.33,529.65,3147.0,521.063,521.8309,521.063,521.378,3147.0
2024-08-12 12:10:00,529.35,529.67,529.12,529.14,700.0,521.0827,521.3977,520.8563,520.876,700.0
2024-08-12 12:20:00,529.42,529.58,529.02,529.02,1000.0,521.1516,521.3091,520.7579,520.7579,1000.0
2024-08-12 12:30:00,529.62,529.62,529.06,529.43,2600.0,521.3485,521.3485,520.7973,521.1615,2600.0
2024-08-12 12:40:00,529.61,529.61,529.07,529.29,600.0,521.3387,521.3387,520.8071,521.0237,600.0
2024-08-12 12:50:00,528.95,529.64,528.88,528.99,1044.0,520.689,521.3682,520.6201,520.7284,1044.0
2024-08-12 13:00:00,528.83,528.85,527.48,527.48,3046.0,520.5709,520.5905,519.2419,519.2419,3046.0
2024-08-12 13:10:00,527.3,527.91,527.22,527.91,3066.0,519.0647,519.6652,518.986,519.6652,3066.0
2024-08-12 13:20:00,527.9,528.07,527.41,527.87,1998.0,519.6554,519.8227,519.173,519.6258,1998.0
2024-08-12 13:30:00,527.99,528.13,527.74,527.75,3063.0,519.744,519.8818,519.4979,519.5077,3063.0
2024-08-12 13:40:00,527.7,527.7,527.0,527.0,900.0,519.4585,519.4585,518.7694,518.7694,900.0
2024-08-12 13:50:00,526.89,526.97,526.27,526.49,1864.0,518.6611,518.7399,518.0508,518.2674,1864.0
2024-08-12 14:00:00,526.35,526.82,526.29,526.29,2395.0,518.1296,518.5922,518.0705,518.0705,2395.0
2024-08-12 14:10:00,526.26,526.84,526.26,526.54,1610.0,518.041,518.6119,518.041,518.3166,1610.0
2024-08-12 14:20:00,526.32,526.71,526.0,526.43,2611.0,518.1001,518.484,517.785,518.2083,2611.0
2024-08-12 14:30:00,526.42,526.51,526.0,526.5,2118.0,518.1985,518.2871,517.785,518.2772,2118.0
2024-08-12 14:40:00,526.29,526.61,526.27,526.61,1009.0,518.0705,518.3855,518.0508,518.3855,1009.0
2024-08-12 14:50:00,526.37,526.44,525.62,525.8,6500.0,518.1493,518.2182,517.411,517.5882,6500.0
2024-08-12 15:00:00,525.78,526.07,525.74,526.07,2400.0,517.5685,517.854,517.5291,517.854,2400.0
2024-08-12 15:10:00,526.15,526.52,525.32,525.9,8855.0,517.9327,518.2969,517.1157,517.6866,8855.0
2024-08-12 15:20:00,525.64,527.03,525.44,527.02,11887.0,517.4307,518.799,517.2338,518.7891,11887.0
2024-08-12 15:30:00,526.94,527.11,526.15,526.49,9772.0,518.7104,518.8777,517.9327,518.2674,9772.0
2024-08-12 15:40:00,526.4,526.69,525.96,526.18,14478.0,518.1788,518.4643,517.7457,517.9622,14478.0
2024-08-12 15:50:00,526.35,526.88,525.73,525.83,53167.0,518.1296,518.6513,517.5193,517.6177,53167.0
2024-08-13 09:30:00,527.19,528.93,526.95,527.92,25119.0,518.9565,520.6693,518.7202,519.6751,25119.0
2024-08-13 09:40:00,527.93,529.16,527.26,527.6,13312.0,519.6849,520.8957,519.0254,519.3601,13312.0
2024-08-13 09:50:00,528.13,528.57,527.35,528.49,5399.0,519.8818,520.3149,519.114,520.2362,5399.0
2024-08-13 10:00:00,528.21,528.53,527.44,528.5,3661.0,519.9605,520.2755,519.2026,520.246,3661.0
2024-08-13 10:10:00,528.87,530.0,527.37,527.37,2427.0,520.6102,521.7226,519.1337,519.1337,2427.0
2024-08-13 10:20:00,527.41,527.52,526.54,527.52,1774.0,519.173,519.2813,518.3166,519.2813,1774.0
2024-08-13 10:30:00,527.57,528.18,527.31,528.18,2246.0,519.3305,519.931,519.0746,519.931,2246.0
2024-08-13 10:40:00,527.73,528.96,527.71,528.64,6195.0,519.488,520.6988,519.4683,520.3838,6195.0
2024-08-13 10:50:00,528.98,529.47,528.72,529.37,8707.0,520.7185,521.2009,520.4626,521.1024,8707.0
2024-08-13 11:00:00,529.17,529.67,529.03,529.33,6144.0,520.9055,521.3977,520.7677,521.063,6144.0
2024-08-13 11:10:00,529.33,529.65,529.05,529.34,6175.0,521.063,521.378,520.7874,521.0729,6175.0
2024-08-13 11:20:00,529.38,530.07,529.09,529.93,24005.0,521.1123,521.7915,520.8268,521.6537,24005.0
2024-08-13 11:30:00,529.83,530.53,529.78,530.06,2800.0,521.5552,522.2443,521.506,521.7816,2800.0
2024-08-13 11:40:00,530.23,530.54,530.21,530.21,600.0,521.949,522.2541,521.9293,521.9293,600.0
2024-08-13 11:50:00,530.08,530.63,529.85,530.52,2042.0,521.8013,522.3427,521.5749,522.2345,2042.0
2024-08-13 12:00:00,530.54,531.05,530.53,531.05,900.0,522.2541,522.7562,522.2443,522.7562,900.0
2024-08-13 12:10:00,530.6,530.8,530.45,530.62,725.0,522.3132,522.5101,522.1655,522.3329,725.0
2024-08-13 12:20:00,530.33,531.13,530.33,530.8,2490.0,522.0474,522.8349,522.0474,522.5101,2490.0
2024-08-13 12:30:00,530.76,531.3,530.76,531.3,843.0,522.4707,523.0023,522.4707,523.0023,843.0
2024-08-13 12:40:00,531.49,531.49,531.29,531.42,500.0,523.1893,523.1893,522.9924,523.1204,500.0
2024-08-13 12:50:00,531.3,531.67,531.11,531.11,1700.0,523.0023,523.3665,522.8152,522.8152,1700.0
2024-08-13 13:00:00,530.99,531.07,530.55,531.04,1452.0,522.6971,522.7759,522.264,522.7463,1452.0
2024-08-13 13:10:00,531.07,531.07,530.69,530.7,822.0,522.7759,522.7759,522.4018,522.4116,822.0
2024-08-13 13:20:00,530.58,530.94,530.45,530.83,2000.0,522.2935,522.6479,522.1655,522.5396,2000.0
2024-08-13 13:30:00,530.92,530.94,530.18,530.25,3188.0,522.6282,522.6479,521.8998,521.9687,3188.0
2024-08-13 13:40:00,530.07,530.52,530.01,530.52,1251.0,521.7915,522.2345,521.7324,522.2345,1251.0
2024-08-13 13:50:00,530.52,530.9,530.52,530.72,1306.0,522.2345,522.6085,522.2345,522.4313,1306.0
2024-08-13 14:00:00,530.69,530.82,530.3,530.44,1410.0,522.4018,522.5298,522.0179,522.1557,1410.0
2024-08-13 14:10:00,530.38,530.38,530.16,530.18,2553.0,522.0966,522.0966,521.8801,521.8998,2553.0
2024-08-13 14:20:00,530.18,530.18,529.77,529.77,402.0,521.8998,521.8998,521.4962,521.4962,402.0
2024-08-13 14:30:00,529.46,529.65,529.38,529.52,1158.0,521.191,521.378,521.1123,521.2501,1158.0
2024-08-13 14:40:00,529.77,530.02,529.77,530.0,1122.0,521.4962,521.7423,521.4962,521.7226,1122.0
2024-08-13 14:50:00,530.1,530.41,529.99,530.41,1804.0,521.821,522.1262,521.7127,522.1262,1804.0
2024-08-13 15:00:00,530.53,530.94,530.34,530.55,2456.0,522.2443,522.6479,522.0573,522.264,2456.0
2024-08-13 15:10:00,530.74,531.33,530.52,531.22,1843.0,522.451,523.0318,522.2345,522.9235,1843.0
2024-08-13 15:20:00,531.12,531.17,530.71,531.13,1763.0,522.8251,522.8743,522.4215,522.8349,1763.0
2024-08-13 15:30:00,531.15,531.27,530.45,530.94,6282.0,522.8546,522.9727,522.1655,522.6479,6282.0
2024-08-13 15:40:00,531.07,532.2,530.94,532.03,6802.0,522.7759,523.8882,522.6479,523.7209,6802.0
2024-08-13 15:50:00,532.0,532.17,530.86,531.92,29747.0,523.6913,523.8587,522.5691,523.6126,29747.0
2024-08-14 09:30:00,531.25,534.58,531.25,533.76,12734.0,522.9531,526.231,522.9531,525.4239,12734.0
2024-08-14 09:40:00,533.21,535.63,532.27,535.63,9154.0,524.8824,527.2646,523.9571,527.2646,9154.0
2024-08-14 09:50:00,535.74,535.98,534.07,534.44,20634.0,527.3729,527.6092,525.729,526.0932,20634.0
2024-08-14 10:00:00,534.51,535.43,533.91,535.27,7828.0,526.1621,527.0678,525.5715,526.9103,7828.0
2024-08-14 10:10:00,536.08,537.95,536.03,537.75,4251.0,527.7076,529.5484,527.6584,529.3515,4251.0
2024-08-14 10:20:00,537.39,538.44,536.96,538.36,3895.0,528.9972,530.0308,528.5739,529.952,3895.0
2024-08-14 10:30:00,538.57,538.58,537.03,538.2,11655.0,530.1587,530.1686,528.6428,529.7945,11655.0
2024-08-14 10:40:00,537.0,538.24,537.0,538.24,11997.0,528.6133,529.8339,528.6133,529.8339,11997.0
2024-08-14 10:50:00,538.02,538.69,537.91,538.25,2041.0,529.6173,530.2769,529.509,529.8437,2041.0
2024-08-14 11:00:00,538.09,538.88,538.09,538.49,1438.0,529.6862,530.4639,529.6862,530.08,1438.0
2024-08-14 11:10:00,538.07,538.88,537.83,538.64,2205.0,529.6665,530.4639,529.4303,530.2276,2205.0
2024-08-14 11:20:00,538.64,538.84,537.74,538.31,5350.0,530.2276,530.4245,529.3417,529.9028,5350.0
2024-08-14 11:30:00,538.31,539.69,538.06,539.0,50473.0,529.9028,531.2612,529.6567,530.582,50473.0
2024-08-14 11:40:00,539.0,539.0,537.98,538.24,9242.0,530.582,530.582,529.5779,529.8339,9242.0
2024-08-14 11:50:00,538.6,538.65,537.95,538.32,3100.0,530.1883,530.2375,529.5484,529.9126,3100.0
2024-08-14 12:00:00,538.4,539.24,538.4,538.84,2463.0,529.9914,530.8183,529.9914,530.4245,2463.0
2024-08-14 12:10:00,539.12,539.59,538.77,538.87,2101.0,530.7001,531.1628,530.3556,530.454,2101.0
2024-08-14 12:20:00,538.93,539.09,538.12,538.21,4403.0,530.5131,530.6706,529.7158,529.8044,4403.0
2024-08-14 12:30:00,538.22,538.39,537.56,537.8,5115.0,529.8142,529.9815,529.1645,529.4008,5115.0
2024-08-14 12:40:00,537.82,538.14,537.74,537.77,3933.0,529.4204,529.7354,529.3417,529.3712,3933.0
2024-08-14 12:50:00,538.14,538.55,537.93,538.55,1588.0,529.7354,530.139,529.5287,530.139,1588.0
2024-08-14 13:00:00,538.36,538.6,538.25,538.34,3013.0,529.952,530.1883,529.8437,529.9323,3013.0
2024-08-14 13:10:00,537.95,538.5,537.95,538.2,1100.0,529.5484,530.0898,529.5484,529.7945,1100.0
2024-08-14 13:20:00,538.0,538.36,537.85,538.23,3048.0,529.5976,529.952,529.45,529.824,3048.0
2024-08-14 13:30:00,538.55,538.84,538.43,538.84,2357.0,530.139,530.4245,530.0209,530.4245,2357.0
2024-08-14 13:40:00,538.89,538.92,538.38,538.38,1400.0,530.4737,530.5033,529.9717,529.9717,1400.0
2024-08-14 13:50:00,538.17,538.64,537.67,538.64,2412.0,529.765,530.2276,529.2728,530.2276,2412.0
2024-08-14 14:00:00,538.37,538.41,538.05,538.3,2181.0,529.9619,530.0012,529.6469,529.893,2181.0
2024-08-14 14:10:00,538.13,538.67,538.06,538.63,2901.0,529.7256,530.2572,529.6567,530.2178,2901.0
2024-08-14 14:20:00,538.28,538.87,538.12,538.87,4265.0,529.8733,530.454,529.7158,530.454,4265.0
2024-08-14 14:30:00,538.61,539.11,538.05,538.05,9685.0,530.1981,530.6903,529.6469,529.6469,9685.0
2024-08-14 14:40:00,538.05,538.92,538.05,538.59,3270.0,529.6469,530.5033,529.6469,530.1784,3270.0
2024-08-14 14:50:00,538.8,539.35,538.75,539.2,5083.0,530.3851,530.9266,530.3359,530.7789,5083.0
2024-08-14 15:00:00,539.2,539.71,538.91,539.43,7323.0,530.7789,531.2809,530.4934,531.0053,7323.0
2024-08-14 15:10:00,539.42,539.53,538.89,538.95,5576.0,530.9955,531.1037,530.4737,530.5328,5576.0
2024-08-14 15:20:00,539.06,539.61,538.87,539.32,10491.0,530.6411,531.1825,530.454,530.897,10491.0
2024-08-14 15:30:00,539.22,539.42,538.64,539.42,8328.0,530.7986,530.9955,530.2276,530.9955,8328.0
2024-08-14 15:40:00,539.1,539.59,538.91,539.17,14728.0,530.6805,531.1628,530.4934,530.7494,14728.0
2024-08-14 15:50:00,539.3,539.49,538.31,538.53,48702.0,530.8773,531.0644,529.9028,530.1194,48702.0
2024-08-15 09:30:00,540.27,541.62,538.7,538.7,14208.0,531.8322,533.1611,530.2867,530.2867,14208.0
2024-08-15 09:40:00,538.69,539.63,537.71,538.84,8941.0,530.2769,531.2022,529.3122,530.4245,8941.0
2024-08-15 09:50:00,538.84,540.14,538.5,538.5,6017.0,530.4245,531.7042,530.0898,530.0898,6017.0
2024-08-15 10:00:00,538.92,539.61,538.2,538.31,12316.0,530.5033,531.1825,529.7945,529.9028,12316.0
2024-08-15 10:10:00,538.35,538.99,538.14,538.57,4905.0,529.9422,530.5722,529.7354,530.1587,4905.0
2024-08-15 10:20:00,538.5,538.65,537.81,537.94,6091.0,530.0898,530.2375,529.4106,529.5386,6091.0
2024-08-15 10:30:00,538.4,539.06,538.39,538.92,21525.0,529.9914,530.6411,529.9815,530.5033,21525.0
2024-08-15 10:40:00,538.92,539.67,538.91,539.67,2350.0,530.5033,531.2416,530.4934,531.2416,2350.0
2024-08-15 10:50:00,539.64,540.95,539.6,539.67,38106.0,531.212,532.5016,531.1726,531.2416,38106.0
2024-08-15 11:00:00,539.89,540.0,539.43,539.58,10882.0,531.4581,531.5664,531.0053,531.153,10882.0
2024-08-15 11:10:00,539.75,540.0,539.28,539.96,7478.0,531.3203,531.5664,530.8576,531.527,7478.0
2024-08-15 11:20:00,539.73,539.89,538.88,539.06,5860.0,531.3006,531.4581,530.4639,530.6411,5860.0
2024-08-15 11:30:00,539.31,539.39,539.24,539.31,1829.0,530.8872,530.9659,530.8183,530.8872,1829.0
2024-08-15 11:40:00,539.22,539.51,538.93,539.48,1725.0,530.7986,531.0841,530.5131,531.0545,1725.0
2024-08-15 11:50:00,539.46,539.46,538.6,538.84,3709.0,531.0348,531.0348,530.1883,530.4245,3709.0
2024-08-15 12:00:00,538.79,538.88,538.41,538.88,658.0,530.3753,530.4639,530.0012,530.4639,658.0
2024-08-15 12:10:00,539.08,539.12,538.9,539.03,875.0,530.6608,530.7001,530.4836,530.6115,875.0
2024-08-15 12:20:00,539.03,540.0,539.03,539.93,1200.0,530.6115,531.5664,530.6115,531.4975,1200.0
2024-08-15 12:30:00,539.77,540.19,539.59,539.83,8615.0,531.34,531.7534,531.1628,531.3991,8615.0
2024-08-15 12:40:00,539.81,539.81,539.2,539.35,528.0,531.3794,531.3794,530.7789,530.9266,528.0
2024-08-15 12:50:00,539.26,539.51,539.04,539.49,2433.0,530.838,531.0841,530.6214,531.0644,2433.0
2024-08-15 13:00:00,539.66,540.14,539.47,540.14,2382.0,531.2317,531.7042,531.0447,531.7042,2382.0
2024-08-15 13:10:00,540.19,541.34,540.19,541.07,3007.0,531.7534,532.8855,531.7534,532.6197,3007.0
2024-08-15 13:20:00,541.07,541.59,541.07,541.58,2456.0,532.6197,533.1316,532.6197,533.1217,2456.0
2024-08-15 13:30:00,541.25,541.59,541.02,541.59,2575.0,532.7969,533.1316,532.5705,533.1316,2575.0
2024-08-15 13:40:00,541.31,541.49,539.39,539.75,40271.0,532.8559,533.0331,530.9659,531.3203,40271.0
2024-08-15 13:50:00,539.72,540.59,539.46,540.59,3702.0,531.2908,532.1472,531.0348,532.1472,3702.0
2024-08-15 14:00:00,541.12,541.33,540.84,541.24,6030.0,532.6689,532.8756,532.3933,532.787,6030.0
2024-08-15 14:10:00,541.24,541.53,540.92,541.09,3566.0,532.787,533.0725,532.472,532.6394,3566.0
2024-08-15 14:20:00,540.99,541.26,540.83,541.18,1506.0,532.5409,532.8067,532.3834,532.728,1506.0
2024-08-15 14:30:00,541.42,541.44,540.95,541.01,3344.0,532.9642,532.9839,532.5016,532.5606,3344.0
2024-08-15 14:40:00,541.02,542.05,541.02,542.01,4474.0,532.5705,533.5844,532.5705,533.545,4474.0
2024-08-15 14:50:00,542.09,542.1,541.33,541.61,8062.0,533.6238,533.6336,532.8756,533.1513,8062.0
2024-08-15 15:00:00,541.61,541.96,541.58,541.96,2057.0,533.1513,533.4958,533.1217,533.4958,2057.0
2024-08-15 15:10:00,541.96,542.23,541.53,541.79,25179.0,533.4958,533.7616,533.0725,533.3284,25179.0
2024-08-15 15:20:00,541.44,542.29,541.44,542.29,5782.0,532.9839,533.8206,532.9839,533.8206,5782.0
2024-08-15 15:30:00,542.2,542.51,542.14,542.49,9892.0,533.732,534.0372,533.673,534.0175,9892.0
2024-08-15 15:40:00,542.24,542.28,541.39,541.53,12928.0,533.7714,533.8108,532.9347,533.0725,12928.0
2024-08-15 15:50:00,541.38,541.99,540.09,541.95,82267.0,532.9248,533.5253,531.655,533.4859,82267.0
2024-08-16 09:30:00,541.97,541.97,538.12,540.82,61536.0,533.5056,533.5056,529.7158,532.3736,61536.0
2024-08-16 09:40:00,541.64,541.64,540.81,541.25,1775.0,533.1808,533.1808,532.3637,532.7969,1775.0
2024-08-16 09:50:00,541.15,541.15,540.21,541.02,3330.0,532.6984,532.6984,531.7731,532.5705,3330.0
2024-08-16 10:00:00,541.28,542.93,541.11,541.45,8666.0,532.8264,534.4506,532.6591,532.9938,8666.0
2024-08-16 10:10:00,541.42,541.42,540.0,540.54,4782.0,532.9642,532.9642,531.5664,532.098,4782.0
2024-08-16 10:20:00,540.84,541.28,540.6,540.97,3141.0,532.3933,532.8264,532.157,532.5213,3141.0
2024-08-16 10:30:00,540.92,542.11,540.63,541.78,4479.0,532.472,533.6434,532.1866,533.3186,4479.0
2024-08-16 10:40:00,541.69,542.31,541.63,542.3,11532.0,533.23,533.8403,533.1709,533.8305,11532.0
2024-08-16 10:50:00,542.38,543.0,542.2,542.68,5560.0,533.9092,534.5195,533.732,534.2045,5560.0
2024-08-16 11:00:00,542.99,543.28,542.99,543.26,1657.0,534.5097,534.7952,534.5097,534.7755,1657.0
2024-08-16 11:10:00,543.33,544.54,542.95,544.54,6047.0,534.8444,536.0355,534.4703,536.0355,6047.0
2024-08-16 11:20:00,544.68,544.97,544.51,544.7,4423.0,536.1733,536.4588,536.006,536.193,4423.0
2024-08-16 11:30:00,544.53,544.6,544.3,544.47,4644.0,536.0257,536.0946,535.7992,535.9666,4644.0
2024-08-16 11:40:00,544.58,544.88,544.46,544.77,2561.0,536.0749,536.3702,535.9567,536.2619,2561.0
2024-08-16 11:50:00,544.93,545.72,544.92,545.25,9797.0,536.4194,537.1971,536.4096,536.7344,9797.0
2024-08-16 12:00:00,545.2,545.63,544.9,544.95,4324.0,536.6852,537.1085,536.3899,536.4391,4324.0
2024-08-16 12:10:00,545.08,545.68,544.84,544.92,5949.0,536.5671,537.1577,536.3308,536.4096,5949.0
2024-08-16 12:20:00,545.02,545.24,544.9,545.24,5746.0,536.508,536.7246,536.3899,536.7246,5746.0
2024-08-16 12:30:00,545.3,545.45,545.28,545.42,1145.0,536.7836,536.9313,536.7639,536.9018,1145.0
2024-08-16 12:40:00,545.57,546.15,545.42,545.43,8362.0,537.0494,537.6204,536.9018,536.9116,8362.0
2024-08-16 12:50:00,545.4,546.33,545.25,545.92,6935.0,536.8821,537.7975,536.7344,537.3939,6935.0
2024-08-16 13:00:00,545.87,545.92,544.88,544.88,3052.0,537.3447,537.3939,536.3702,536.3702,3052.0
2024-08-16 13:10:00,544.79,544.93,544.53,544.66,2967.0,536.2816,536.4194,536.0257,536.1536,2967.0
2024-08-16 13:20:00,545.13,545.13,544.62,545.09,1743.0,536.6163,536.6163,536.1142,536.5769,1743.0
2024-08-16 13:30:00,544.89,544.9,544.69,544.71,779.0,536.38,536.3899,536.1832,536.2028,779.0
2024-08-16 13:40:00,544.72,544.89,544.36,544.61,3452.0,536.2127,536.38,535.8583,536.1044,3452.0
2024-08-16 13:50:00,544.38,545.12,544.38,544.94,3337.0,535.878,536.6064,535.878,536.4292,3337.0
2024-08-16 14:00:00,544.97,545.38,544.96,545.25,9528.0,536.4588,536.8624,536.4489,536.7344,9528.0
2024-08-16 14:10:00,545.13,546.14,545.13,546.14,4196.0,536.6163,537.6105,536.6163,537.6105,4196.0
2024-08-16 14:20:00,546.04,546.04,545.01,545.63,6978.0,537.5121,537.5121,536.4982,537.1085,6978.0
2024-08-16 14:30:00,545.37,545.64,544.76,544.95,1978.0,536.8525,537.1183,536.2521,536.4391,1978.0
2024-08-16 14:40:00,544.73,544.74,544.32,544.54,5234.0,536.2225,536.2324,535.8189,536.0355,5234.0
2024-08-16 14:50:00,544.52,545.52,544.52,545.31,7077.0,536.0158,537.0002,536.0158,536.7935,7077.0
2024-08-16 15:00:00,544.96,545.37,544.96,545.27,1294.0,536.4489,536.8525,536.4489,536.7541,1294.0
2024-08-16 15:10:00,545.1,545.1,544.35,544.77,4970.0,536.5867,536.5867,535.8485,536.2619,4970.0
2024-08-16 15:20:00,544.63,545.31,544.56,545.31,3492.0,536.1241,536.7935,536.0552,536.7935,3492.0
2024-08-16 15:30:00,545.41,545.5,544.96,544.98,2686.0,536.8919,536.9805,536.4489,536.4686,2686.0
2024-08-16 15:40:00,545.22,545.24,543.99,544.03,11480.0,536.7049,536.7246,535.4941,535.5335,11480.0
2024-08-16 15:50:00,544.08,544.81,543.34,543.94,49822.0,535.5827,536.3013,534.8542,535.4449,49822.0
2024-08-19 09:30:00,544.13,546.41,543.83,544.34,15652.0,535.6319,537.8763,535.3366,535.8386,15652.0
2024-08-19 09:40:00,544.02,545.63,543.39,544.03,12765.0,535.5236,537.1085,534.9035,535.5335,12765.0
2024-08-19 09:50:00,544.6,545.41,544.02,545.4,5594.0,536.0946,536.8919,535.5236,536.8821,5594.0
2024-08-19 10:00:00,544.59,545.1,544.02,544.76,2048.0,536.0847,536.5867,535.5236,536.2521,2048.0
2024-08-19 10:10:00,544.39,545.08,544.37,544.94,4116.0,535.8878,536.5671,535.8682,536.4292,4116.0
2024-08-19 10:20:00,544.74,545.71,544.34,545.42,7638.0,536.2324,537.1872,535.8386,536.9018,7638.0
2024-08-19 10:30:00,545.16,545.43,544.86,545.15,2349.0,536.6458,536.9116,536.3505,536.636,2349.0
2024-08-19 10:40:00,545.08,546.51,544.87,545.97,52792.0,536.5671,537.9747,536.3603,537.4432,52792.0
2024-08-19 10:50:00,545.97,545.97,544.83,545.69,2274.0,537.4432,537.4432,536.321,537.1675,2274.0
2024-08-19 11:00:00,546.1,546.1,545.25,545.68,1986.0,537.5711,537.5711,536.7344,537.1577,1986.0
2024-08-19 11:10:00,545.74,546.09,545.73,546.09,200.0,537.2168,537.5613,537.2069,537.5613,200.0
2024-08-19 11:20:00,545.63,546.17,545.63,545.92,1134.0,537.1085,537.64,537.1085,537.3939,1134.0
2024-08-19 11:30:00,546.36,546.63,546.12,546.12,1307.0,537.8271,538.0929,537.5908,537.5908,1307.0
2024-08-19 11:40:00,546.37,546.37,545.32,545.87,2120.0,537.8369,537.8369,536.8033,537.3447,2120.0
2024-08-19 11:50:00,546.0,546.01,544.69,545.4,3735.0,537.4727,537.4825,536.1832,536.8821,3735.0
2024-08-19 12:00:00,545.75,545.75,544.92,545.46,3154.0,537.2266,537.2266,536.4096,536.9411,3154.0
2024-08-19 12:10:00,545.61,545.61,545.19,545.29,1842.0,537.0888,537.0888,536.6753,536.7738,1842.0
2024-08-19 12:20:00,545.29,545.56,544.95,545.5,1732.0,536.7738,537.0396,536.4391,536.9805,1732.0
2024-08-19 12:30:00,545.49,545.63,545.16,545.63,700.0,536.9707,537.1085,536.6458,537.1085,700.0
2024-08-19 12:40:00,545.38,546.0,545.38,545.52,1961.0,536.8624,537.4727,536.8624,537.0002,1961.0
2024-08-19 12:50:00,546.0,546.03,545.85,546.02,843.0,537.4727,537.5022,537.325,537.4924,843.0
2024-08-19 13:00:00,545.91,545.93,545.53,545.54,1357.0,537.3841,537.4038,537.01,537.0199,1357.0
2024-08-19 13:10:00,545.32,545.77,545.26,545.57,2945.0,536.8033,537.2463,536.7443,537.0494,2945.0
2024-08-19 13:20:00,545.38,545.71,545.38,545.71,300.0,536.8624,537.1872,536.8624,537.1872,300.0
2024-08-19 13:30:00,545.71,545.71,544.93,545.58,3254.0,537.1872,537.1872,536.4194,537.0593,3254.0
2024-08-19 13:40:00,545.39,545.86,544.97,545.11,37296.0,536.8722,537.3349,536.4588,536.5966,37296.0
2024-08-19 13:50:00,545.0,545.99,545.0,545.99,3203.0,536.4883,537.4628,536.4883,537.4628,3203.0
2024-08-19 14:00:00,545.8,545.89,544.82,544.9,2811.0,537.2758,537.3644,536.3111,536.3899,2811.0
2024-08-19 14:10:00,544.84,544.84,543.49,543.68,4214.0,536.3308,536.3308,535.0019,535.1889,4214.0
2024-08-19 14:20:00,543.58,543.58,542.85,543.14,2444.0,535.0905,535.0905,534.3719,534.6574,2444.0
2024-08-19 14:30:00,543.28,543.28,542.53,542.84,3567.0,534.7952,534.7952,534.0569,534.362,3567.0
2024-08-19 14:40:00,542.84,544.47,542.84,544.03,5140.0,534.362,535.9666,534.362,535.5335,5140.0
2024-08-19 14:50:00,544.23,544.5,544.0,544.0,2246.0,535.7303,535.9961,535.5039,535.5039,2246.0
2024-08-19 15:00:00,543.99,544.1,543.8,544.04,5618.0,535.4941,535.6024,535.3071,535.5433,5618.0
2024-08-19 15:10:00,543.9,544.21,543.36,543.36,7848.0,535.4055,535.7106,534.8739,534.8739,7848.0
2024-08-19 15:20:00,543.33,543.33,542.75,543.02,3236.0,534.8444,534.8444,534.2735,534.5392,3236.0
2024-08-19 15:30:00,542.84,543.22,542.16,543.22,15304.0,534.362,534.7361,533.6927,534.7361,15304.0
2024-08-19 15:40:00,542.93,544.35,542.69,543.81,13541.0,534.4506,535.8485,534.2144,535.3169,13541.0
2024-08-19 15:50:00,544.16,544.29,542.7,543.55,54954.0,535.6614,535.7894,534.2242,535.061,54954.0
2024-08-20 09:30:00,544.3,544.3,541.5,542.4,14358.0,535.7992,535.7992,533.043,533.9289,14358.0
2024-08-20 09:40:00,542.38,543.52,541.51,543.05,7803.0,533.9092,535.0314,533.0528,534.5688,7803.0
2024-08-20 09:50:00,543.61,543.96,542.43,543.96,5954.0,535.12,535.4646,533.9584,535.4646,5954.0
2024-08-20 10:00:00,543.96,544.04,542.45,542.79,4776.0,535.4646,535.5433,533.9781,534.3128,4776.0
2024-08-20 10:10:00,542.74,543.41,542.3,542.69,5678.0,534.2636,534.9231,533.8305,534.2144,5678.0
2024-08-20 10:20:00,543.0,544.44,542.72,544.01,6546.0,534.5195,535.9371,534.2439,535.5138,6546.0
2024-08-20 10:30:00,544.22,544.53,543.55,544.33,8452.0,535.7205,536.0257,535.061,535.8288,8452.0
2024-08-20 10:40:00,544.24,546.02,544.24,545.74,2161.0,535.7402,537.4924,535.7402,537.2168,2161.0
2024-08-20 10:50:00,545.43,545.96,545.42,545.42,700.0,536.9116,537.4333,536.9018,536.9018,700.0
2024-08-20 11:00:00,545.67,546.8,545.59,546.48,4411.0,537.1478,538.2602,537.0691,537.9452,4411.0
2024-08-20 11:10:00,546.5,546.5,545.78,545.96,2327.0,537.9649,537.9649,537.2561,537.4333,2327.0
2024-08-20 11:20:00,545.96,546.29,545.55,545.79,3742.0,537.4333,537.7582,537.0297,537.266,3742.0
2024-08-20 11:30:00,545.48,545.48,544.79,545.08,1629.0,536.9608,536.9608,536.2816,536.5671,1629.0
2024-08-20 11:40:00,545.5,546.23,545.26,546.13,1448.0,536.9805,537.6991,536.7443,537.6007,1448.0
2024-08-20 11:50:00,545.64,546.75,545.64,546.17,1351.0,537.1183,538.211,537.1183,537.64,1351.0
2024-08-20 12:00:00,546.44,546.76,545.89,545.89,2267.0,537.9058,538.2208,537.3644,537.3644,2267.0
2024-08-20 12:10:00,545.98,546.05,545.1,545.15,2900.0,537.453,537.5219,536.5867,536.636,2900.0
2024-08-20 12:20:00,545.15,545.82,545.15,545.76,2125.0,536.636,537.2955,536.636,537.2364,2125.0
2024-08-20 12:30:00,545.74,545.95,545.39,545.95,1000.0,537.2168,537.4235,536.8722,537.4235,1000.0
2024-08-20 12:40:00,546.08,546.08,545.44,545.73,4349.0,537.5514,537.5514,536.9214,537.2069,4349.0
2024-08-20 12:50:00,545.72,545.72,545.37,545.42,2429.0,537.1971,537.1971,536.8525,536.9018,2429.0
2024-08-20 13:00:00,545.22,545.32,544.53,544.79,4569.0,536.7049,536.8033,536.0257,536.2816,4569.0
2024-08-20 13:10:00,545.0,545.01,543.99,543.99,2722.0,536.4883,536.4982,535.4941,535.4941,2722.0
2024-08-20 13:20:00,543.89,544.24,543.83,544.22,3529.0,535.3956,535.7402,535.3366,535.7205,3529.0
2024-08-20 13:30:00,543.91,544.22,542.92,543.11,3867.0,535.4153,535.7205,534.4408,534.6278,3867.0
2024-08-20 13:40:00,543.12,543.28,542.94,543.14,1222.0,534.6377,534.7952,534.4605,534.6574,1222.0
2024-08-20 13:50:00,543.21,544.27,543.2,544.27,2478.0,534.7263,535.7697,534.7164,535.7697,2478.0
2024-08-20 14:00:00,544.26,544.6,543.35,543.95,6300.0,535.7599,536.0946,534.8641,535.4547,6300.0
2024-08-20 14:10:00,543.37,544.13,543.37,544.02,2073.0,534.8838,535.6319,534.8838,535.5236,2073.0
2024-08-20 14:20:00,543.71,544.07,543.29,543.5,5114.0,535.2185,535.5728,534.805,535.0117,5114.0
2024-08-20 14:30:00,543.43,543.43,543.0,543.11,3425.0,534.9428,534.9428,534.5195,534.6278,3425.0
2024-08-20 14:40:00,543.24,543.4,542.99,543.38,2800.0,534.7558,534.9133,534.5097,534.8936,2800.0
2024-08-20 14:50:00,543.09,543.44,542.94,543.02,3619.0,534.6081,534.9527,534.4605,534.5392,3619.0
2024-08-20 15:00:00,542.95,543.14,542.8,543.06,3945.0,534.4703,534.6574,534.3227,534.5786,3945.0
2024-08-20 15:10:00,543.05,543.05,542.01,542.58,9103.0,534.5688,534.5688,533.545,534.1061,9103.0
2024-08-20 15:20:00,542.57,543.4,542.49,543.34,4495.0,534.0963,534.9133,534.0175,534.8542,4495.0
2024-08-20 15:30:00,543.22,543.89,543.21,543.69,5803.0,534.7361,535.3956,534.7263,535.1988,5803.0
2024-08-20 15:40:00,543.39,543.87,542.7,542.77,16991.0,534.9035,535.376,534.2242,534.2931,16991.0
2024-08-20 15:50:00,542.77,543.13,542.36,542.81,51223.0,534.2931,534.6475,533.8895,534.3325,51223.0
2024-08-21 09:30:00,543.45,545.47,542.82,544.4,6705.0,534.9625,536.951,534.3424,535.8977,6705.0
2024-08-21 09:40:00,545.1,545.15,542.88,543.75,2711.0,536.5867,536.636,534.4014,535.2578,2711.0
2024-08-21 09:50:00,543.75,544.61,543.54,543.73,2117.0,535.2578,536.1044,535.0511,535.2381,2117.0
2024-08-21 10:00:00,543.79,544.25,543.65,543.65,1583.0,535.2972,535.75,535.1594,535.1594,1583.0
2024-08-21 10:10:00,543.46,543.72,542.9,543.56,2057.0,534.9724,535.2283,534.4211,535.0708,2057.0
2024-08-21 10:20:00,543.97,544.79,543.71,544.62,1426.0,535.4744,536.2816,535.2185,536.1142,1426.0
2024-08-21 10:30:00,544.58,545.02,543.86,545.02,3180.0,536.0749,536.508,535.3661,536.508,3180.0
2024-08-21 10:40:00,545.02,545.02,543.98,544.17,1500.0,536.508,536.508,535.4842,535.6713,1500.0
2024-08-21 10:50:00,543.8,543.8,542.71,542.99,1137.0,535.3071,535.3071,534.2341,534.5097,1137.0
2024-08-21 11:00:00,542.64,543.09,542.64,543.09,668.0,534.1652,534.6081,534.1652,534.6081,668.0
2024-08-21 11:10:00,543.27,543.52,543.27,543.44,724.0,534.7853,535.0314,534.7853,534.9527,724.0
2024-08-21 11:20:00,543.44,543.62,542.55,542.92,2743.0,534.9527,535.1299,534.0766,534.4408,2743.0
2024-08-21 11:30:00,543.1,543.55,543.09,543.35,1716.0,534.618,535.061,534.6081,534.8641,1716.0
2024-08-21 11:40:00,543.7,543.75,543.12,543.12,1564.0,535.2086,535.2578,534.6377,534.6377,1564.0
2024-08-21 11:50:00,542.97,543.31,542.74,542.74,500.0,534.49,534.8247,534.2636,534.2636,500.0
2024-08-21 12:00:00,542.96,542.96,542.37,542.42,2107.0,534.4802,534.4802,533.8994,533.9486,2107.0
2024-08-21 12:10:00,542.37,542.37,542.0,542.06,2574.0,533.8994,533.8994,533.5352,533.5942,2574.0
2024-08-21 12:20:00,541.85,542.58,541.85,542.58,904.0,533.3875,534.1061,533.3875,534.1061,904.0
2024-08-21 12:30:00,543.15,543.15,542.68,542.93,602.0,534.6672,534.6672,534.2045,534.4506,602.0
2024-08-21 12:40:00,542.93,543.12,542.74,543.12,675.0,534.4506,534.6377,534.2636,534.6377,675.0
2024-08-21 12:50:00,542.97,543.24,542.58,543.14,2769.0,534.49,534.7558,534.1061,534.6574,2769.0
2024-08-21 13:00:00,542.94,542.94,542.94,542.94,300.0,534.4605,534.4605,534.4605,534.4605,300.0
2024-08-21 13:10:00,543.47,543.47,543.0,543.42,2000.0,534.9822,534.9822,534.5195,534.933,2000.0
2024-08-21 13:20:00,542.83,543.2,542.83,543.19,1257.0,534.3522,534.7164,534.3522,534.7066,1257.0
2024-08-21 13:30:00,543.18,543.29,542.98,543.29,1709.0,534.6967,534.805,534.4999,534.805,1709.0
2024-08-21 13:40:00,543.07,543.07,542.86,542.99,600.0,534.5885,534.5885,534.3817,534.5097,600.0
2024-08-21 13:50:00,543.02,543.25,542.84,543.09,3166.0,534.5392,534.7656,534.362,534.6081,3166.0
2024-08-21 14:00:00,542.9,543.19,542.65,542.98,2030.0,534.4211,534.7066,534.175,534.4999,2030.0
2024-08-21 14:10:00,542.88,543.06,542.88,542.91,527.0,534.4014,534.5786,534.4014,534.431,527.0
2024-08-21 14:20:00,542.82,542.82,542.48,542.7,2630.0,534.3424,534.3424,534.0077,534.2242,2630.0
2024-08-21 14:30:00,542.79,543.35,542.3,542.6,4002.0,534.3128,534.8641,533.8305,534.1258,4002.0
2024-08-21 14:40:00,542.43,542.72,542.38,542.72,900.0,533.9584,534.2439,533.9092,534.2439,900.0
2024-08-21 14:50:00,542.55,542.75,542.09,542.09,5347.0,534.0766,534.2735,533.6238,533.6238,5347.0
2024-08-21 15:00:00,542.29,542.29,541.5,541.67,3932.0,533.8206,533.8206,533.043,533.2103,3932.0
2024-08-21 15:10:00,541.52,541.78,541.3,541.78,5426.0,533.0627,533.3186,532.8461,533.3186,5426.0
2024-08-21 15:20:00,541.59,542.55,541.57,542.41,2231.0,533.1316,534.0766,533.1119,533.9388,2231.0
2024-08-21 15:30:00,542.32,542.46,542.15,542.46,3247.0,533.8502,533.988,533.6828,533.988,3247.0
2024-08-21 15:40:00,542.54,542.67,542.18,542.62,3693.0,534.0667,534.1947,533.7124,534.1455,3693.0
2024-08-21 15:50:00,543.16,543.56,541.51,542.23,57430.0,534.677,535.0708,533.0528,533.7616,57430.0
2024-08-22 09:30:00,543.0,545.19,542.76,543.32,11140.0,534.5195,536.6753,534.2833,534.8345,11140.0
2024-08-22 09:40:00,543.76,544.44,543.22,543.22,1224.0,535.2677,535.9371,534.7361,534.7361,1224.0
2024-08-22 09:50:00,542.95,543.09,542.03,542.03,986.0,534.4703,534.6081,533.5647,533.5647,986.0
2024-08-22 10:00:00,542.49,544.36,542.49,543.05,4203.0,534.0175,535.8583,534.0175,534.5688,4203.0
2024-08-22 10:10:00,542.98,542.98,542.33,542.66,1526.0,534.4999,534.4999,533.86,534.1849,1526.0
2024-08-22 10:20:00,542.32,543.01,541.7,542.24,1449.0,533.8502,534.5294,533.2398,533.7714,1449.0
2024-08-22 10:30:00,542.24,542.43,541.64,541.74,3929.0,533.7714,533.9584,533.1808,533.2792,3929.0
2024-08-22 10:40:00,541.52,541.59,539.97,540.31,7057.0,533.0627,533.1316,531.5369,531.8716,7057.0
2024-08-22 10:50:00,540.43,540.58,540.15,540.26,3716.0,531.9897,532.1373,531.7141,531.8223,3716.0
2024-08-22 11:00:00,540.09,540.38,539.67,539.74,4564.0,531.655,531.9405,531.2416,531.3105,4564.0
2024-08-22 11:10:00,539.51,539.51,538.76,539.22,1355.0,531.0841,531.0841,530.3458,530.7986,1355.0
2024-08-22 11:20:00,538.96,539.44,538.02,538.07,5286.0,530.5426,531.0151,529.6173,529.6665,5286.0
2024-08-22 11:30:00,538.35,539.5,538.34,539.5,2966.0,529.9422,531.0742,529.9323,531.0742,2966.0
2024-08-22 11:40:00,539.28,540.25,539.23,539.61,2621.0,530.8576,531.8125,530.8084,531.1825,2621.0
2024-08-22 11:50:00,539.67,540.2,539.3,539.85,1633.0,531.2416,531.7633,530.8773,531.4187,1633.0
2024-08-22 12:00:00,539.48,540.2,539.48,540.2,1534.0,531.0545,531.7633,531.0545,531.7633,1534.0
2024-08-22 12:10:00,539.95,540.89,539.85,540.89,1570.0,531.5172,532.4425,531.4187,532.4425,1570.0
2024-08-22 12:20:00,540.96,541.4,540.68,541.05,1700.0,532.5114,532.9445,532.2358,532.6,1700.0
2024-08-22 12:30:00,541.37,541.43,541.07,541.07,2290.0,532.915,532.9741,532.6197,532.6197,2290.0
2024-08-22 12:40:00,540.79,540.84,540.34,540.58,2737.0,532.3441,532.3933,531.9011,532.1373,2737.0
2024-08-22 12:50:00,540.52,540.55,539.79,539.79,900.0,532.0783,532.1078,531.3597,531.3597,900.0
2024-08-22 13:00:00,539.46,540.13,539.39,540.13,2881.0,531.0348,531.6944,530.9659,531.6944,2881.0
2024-08-22 13:10:00,540.09,540.64,539.89,540.3,3718.0,531.655,532.1964,531.4581,531.8617,3718.0
2024-08-22 13:20:00,540.32,541.49,540.31,540.92,3420.0,531.8814,533.0331,531.8716,532.472,3420.0
2024-08-22 13:30:00,540.52,541.3,540.52,541.3,1553.0,532.0783,532.8461,532.0783,532.8461,1553.0
2024-08-22 13:40:00,541.33,541.79,541.33,541.69,1176.0,532.8756,533.3284,532.8756,533.23,1176.0
2024-08-22 13:50:00,541.68,542.28,541.33,541.33,3358.0,533.2202,533.8108,532.8756,532.8756,3358.0
2024-08-22 14:00:00,541.58,542.1,541.56,541.71,1421.0,533.1217,533.6336,533.102,533.2497,1421.0
2024-08-22 14:10:00,542.02,542.77,541.87,542.71,2809.0,533.5549,534.2931,533.4072,534.2341,2809.0
2024-08-22 14:20:00,542.69,542.69,542.04,542.24,1913.0,534.2144,534.2144,533.5745,533.7714,1913.0
2024-08-22 14:30:00,542.4,542.42,541.57,541.99,2365.0,533.9289,533.9486,533.1119,533.5253,2365.0
2024-08-22 14:40:00,541.95,542.18,541.72,542.14,756.0,533.4859,533.7124,533.2595,533.673,756.0
2024-08-22 14:50:00,541.83,542.42,541.44,541.44,9958.0,533.3678,533.9486,532.9839,532.9839,9958.0
2024-08-22 15:00:00,541.63,541.86,541.39,541.52,4832.0,533.1709,533.3974,532.9347,533.0627,4832.0
2024-08-22 15:10:00,541.35,541.72,541.28,541.63,3445.0,532.8953,533.2595,532.8264,533.1709,3445.0
2024-08-22 15:20:00,541.53,542.33,541.46,542.33,8167.0,533.0725,533.86,533.0036,533.86,8167.0
2024-08-22 15:30:00,542.61,542.87,542.5,542.5,3629.0,534.1356,534.3916,534.0274,534.0274,3629.0
2024-08-22 15:40:00,542.48,543.37,542.36,543.37,9171.0,534.0077,534.8838,533.8895,534.8838,9171.0
2024-08-22 15:50:00,543.27,543.53,542.31,543.52,41661.0,534.7853,535.0413,533.8403,535.0314,41661.0
2024-08-23 09:30:00,545.0,548.0,543.0,544.97,10519.0,536.4883,539.4415,534.5195,536.4588,10519.0
2024-08-23 09:40:00,543.25,545.9,543.25,545.9,2100.0,534.7656,537.3743,534.7656,537.3743,2100.0
2024-08-23 09:50:00,544.45,545.85,544.44,545.85,5000.0,535.9469,537.325,535.9371,537.325,5000.0
2024-08-23 10:00:00,546.1,547.01,544.48,544.48,4415.0,537.5711,538.4669,535.9764,535.9764,4415.0
2024-08-23 10:10:00,546.26,548.79,545.85,547.11,19154.0,537.7286,540.2191,537.325,538.5654,19154.0
2024-08-23 10:20:00,547.5,548.33,547.34,547.34,1200.0,538.9493,539.7663,538.7918,538.7918,1200.0
2024-08-23 10:30:00,547.34,548.38,547.05,547.52,4067.0,538.7918,539.8155,538.5063,538.969,4067.0
2024-08-23 10:40:00,547.04,547.47,546.16,546.96,4837.0,538.4965,538.9197,537.6302,538.4177,4837.0
2024-08-23 10:50:00,547.01,548.02,546.64,547.82,4257.0,538.4669,539.4611,538.1027,539.2643,4257.0
2024-08-23 11:00:00,547.82,548.0,547.59,547.73,3414.0,539.2643,539.4415,539.0379,539.1757,3414.0
2024-08-23 11:10:00,548.1,549.74,548.01,549.72,11322.0,539.5399,541.1543,539.4513,541.1346,11322.0
2024-08-23 11:20:00,549.45,549.5,548.81,548.81,8035.0,540.8688,540.918,540.2388,540.2388,8035.0
2024-08-23 11:30:00,548.73,548.73,547.94,548.11,1566.0,540.1601,540.1601,539.3824,539.5497,1566.0
2024-08-23 11:40:00,548.03,548.37,547.11,547.3,3272.0,539.471,539.8057,538.5654,538.7524,3272.0
2024-08-23 11:50:00,547.64,547.95,547.15,547.32,2003.0,539.0871,539.3922,538.6047,538.7721,2003.0
2024-08-23 12:00:00,547.27,547.28,545.98,546.41,2571.0,538.7229,538.7327,537.453,537.8763,2571.0
2024-08-23 12:10:00,546.66,546.74,545.57,545.57,2236.0,538.1224,538.2011,537.0494,537.0494,2236.0
2024-08-23 12:20:00,546.18,546.4,545.37,545.7,1680.0,537.6499,537.8664,536.8525,537.1774,1680.0
2024-08-23 12:30:00,545.77,546.53,545.77,546.52,2399.0,537.2463,537.9944,537.2463,537.9846,2399.0
2024-08-23 12:40:00,546.37,546.61,545.96,546.29,1369.0,537.8369,538.0732,537.4333,537.7582,1369.0
2024-08-23 12:50:00,546.02,546.59,546.01,546.59,519.0,537.4924,538.0535,537.4825,538.0535,519.0
2024-08-23 13:00:00,546.9,546.94,546.66,546.93,944.0,538.3586,538.398,538.1224,538.3882,944.0
2024-08-23 13:10:00,547.17,547.17,546.37,546.37,900.0,538.6244,538.6244,537.8369,537.8369,900.0
2024-08-23 13:20:00,547.3,547.4,547.16,547.4,759.0,538.7524,538.8508,538.6146,538.8508,759.0
2024-08-23 13:30:00,546.8,547.55,546.76,547.55,1714.0,538.2602,538.9985,538.2208,538.9985,1714.0
2024-08-23 13:40:00,547.73,547.96,547.66,547.67,1282.0,539.1757,539.4021,539.1068,539.1166,1282.0
2024-08-23 13:50:00,547.83,547.84,547.2,547.21,2000.0,539.2741,539.284,538.654,538.6638,2000.0
2024-08-23 14:00:00,547.36,547.72,546.6,546.72,1575.0,538.8115,539.1658,538.0633,538.1814,1575.0
2024-08-23 14:10:00,546.32,546.89,546.29,546.71,1356.0,537.7877,538.3488,537.7582,538.1716,1356.0
2024-08-23 14:20:00,546.44,546.46,546.03,546.45,1653.0,537.9058,537.9255,537.5022,537.9157,1653.0
2024-08-23 14:30:00,546.44,546.44,545.92,545.92,1423.0,537.9058,537.9058,537.3939,537.3939,1423.0
2024-08-23 14:40:00,545.82,546.65,545.82,546.13,1335.0,537.2955,538.1125,537.2955,537.6007,1335.0
2024-08-23 14:50:00,546.22,546.22,545.68,545.86,1300.0,537.6893,537.6893,537.1577,537.3349,1300.0
2024-08-23 15:00:00,545.67,545.78,545.38,545.76,2288.0,537.1478,537.2561,536.8624,537.2364,2288.0
2024-08-23 15:10:00,545.7,545.7,545.06,545.1,3219.0,537.1774,537.1774,536.5474,536.5867,3219.0
2024-08-23 15:20:00,545.11,545.76,545.06,545.45,3017.0,536.5966,537.2364,536.5474,536.9313,3017.0
2024-08-23 15:30:00,545.61,545.76,545.24,545.45,4194.0,537.0888,537.2364,536.7246,536.9313,4194.0
2024-08-23 15:40:00,545.71,546.48,545.07,546.48,4288.0,537.1872,537.9452,536.5572,537.9452,4288.0
2024-08-23 15:50:00,546.25,546.72,545.55,545.63,22441.0,537.7188,538.1814,537.0297,537.1085,22441.0
2024-08-26 09:30:00,546.94,548.64,545.07,547.32,8879.0,538.398,540.0715,536.5572,538.7721,8879.0
2024-08-26 09:40:00,547.87,548.29,546.49,548.29,645.0,539.3135,539.7269,537.955,539.7269,645.0
2024-08-26 09:50:00,548.33,549.25,547.88,549.25,3846.0,539.7663,540.6719,539.3233,540.6719,3846.0
2024-08-26 10:00:00,549.92,549.92,547.55,548.07,2943.0,541.3315,541.3315,538.9985,539.5104,2943.0
2024-08-26 10:10:00,548.55,549.63,548.55,549.25,2297.0,539.9829,541.046,539.9829,540.6719,2297.0
2024-08-26 10:20:00,549.4,550.0,549.11,549.85,6148.0,540.8196,541.4102,540.5341,541.2626,6148.0
2024-08-26 10:30:00,549.9,550.51,549.7,550.34,6353.0,541.3118,541.9123,541.1149,541.7449,6353.0
2024-08-26 10:40:00,550.13,550.13,549.03,549.28,934.0,541.5382,541.5382,540.4554,540.7015,934.0
2024-08-26 10:50:00,549.28,549.28,548.34,548.56,1105.0,540.7015,540.7015,539.7761,539.9927,1105.0
2024-08-26 11:00:00,548.55,548.6,548.23,548.23,1002.0,539.9829,540.0321,539.6679,539.6679,1002.0
2024-08-26 11:10:00,547.75,547.88,547.54,547.88,405.0,539.1954,539.3233,538.9886,539.3233,405.0
2024-08-26 11:20:00,547.41,547.45,545.44,545.44,1456.0,538.8607,538.9,536.9214,536.9214,1456.0
2024-08-26 11:30:00,545.09,546.0,545.09,545.37,1705.0,536.5769,537.4727,536.5769,536.8525,1705.0
2024-08-26 11:40:00,546.02,546.39,545.8,545.8,441.0,537.4924,537.8566,537.2758,537.2758,441.0
2024-08-26 11:50:00,545.68,546.44,545.62,545.97,1551.0,537.1577,537.9058,537.0986,537.4432,1551.0
2024-08-26 12:00:00,545.97,545.97,545.62,545.62,400.0,537.4432,537.4432,537.0986,537.0986,400.0
2024-08-26 12:10:00,545.63,546.05,545.63,546.05,700.0,537.1085,537.5219,537.1085,537.5219,700.0
2024-08-26 12:20:00,546.05,546.45,546.05,546.13,1022.0,537.5219,537.9157,537.5219,537.6007,1022.0
2024-08-26 12:30:00,546.08,546.58,545.8,545.8,1322.0,537.5514,538.0436,537.2758,537.2758,1322.0
2024-08-26 12:40:00,545.7,546.73,545.7,546.73,2520.0,537.1774,538.1913,537.1774,538.1913,2520.0
2024-08-26 12:50:00,547.11,547.51,547.1,547.25,625.0,538.5654,538.9591,538.5555,538.7032,625.0
2024-08-26 13:00:00,547.25,547.44,547.25,547.26,870.0,538.7032,538.8902,538.7032,538.713,870.0
2024-08-26 13:10:00,547.57,547.68,547.47,547.49,1773.0,539.0182,539.1265,538.9197,538.9394,1773.0
2024-08-26 13:20:00,547.52,547.53,546.76,547.32,2907.0,538.969,538.9788,538.2208,538.7721,2907.0
2024-08-26 13:30:00,547.15,547.29,546.72,546.72,725.0,538.6047,538.7425,538.1814,538.1814,725.0
2024-08-26 13:40:00,546.97,546.98,546.53,546.53,2125.0,538.4275,538.4374,537.9944,537.9944,2125.0
2024-08-26 13:50:00,546.42,546.97,546.09,546.97,943.0,537.8861,538.4275,537.5613,538.4275,943.0
2024-08-26 14:00:00,546.23,546.5,546.03,546.11,3980.0,537.6991,537.9649,537.5022,537.581,3980.0
2024-08-26 14:10:00,546.39,546.5,546.11,546.13,999.0,537.8566,537.9649,537.581,537.6007,999.0
2024-08-26 14:20:00,546.57,546.58,546.11,546.38,2687.0,538.0338,538.0436,537.581,537.8468,2687.0
2024-08-26 14:30:00,546.71,546.73,546.4,546.73,1192.0,538.1716,538.1913,537.8664,538.1913,1192.0
2024-08-26 14:40:00,546.4,546.89,546.28,546.38,4939.0,537.8664,538.3488,537.7483,537.8468,4939.0
2024-08-26 14:50:00,545.85,545.85,545.26,545.26,1496.0,537.325,537.325,536.7443,536.7443,1496.0
2024-08-26 15:00:00,545.26,545.61,544.79,544.79,2678.0,536.7443,537.0888,536.2816,536.2816,2678.0
2024-08-26 15:10:00,545.02,545.3,544.82,545.07,2625.0,536.508,536.7836,536.3111,536.5572,2625.0
2024-08-26 15:20:00,545.24,545.35,544.84,545.02,2980.0,536.7246,536.8328,536.3308,536.508,2980.0
2024-08-26 15:30:00,545.04,545.45,544.74,545.3,3306.0,536.5277,536.9313,536.2324,536.7836,3306.0
2024-08-26 15:40:00,545.4,546.51,545.4,546.06,6586.0,536.8821,537.9747,536.8821,537.5318,6586.0
2024-08-26 15:50:00,545.83,546.4,544.15,544.63,25874.0,537.3053,537.8664,535.6516,536.1241,25874.0
2024-08-27 09:30:00,548.3,548.3,544.37,545.65,8687.0,539.7368,539.7368,535.8682,537.1282,8687.0
2024-08-27 09:40:00,545.65,547.81,545.65,547.33,777.0,537.1282,539.2544,537.1282,538.7819,777.0
2024-08-27 09:50:00,547.33,547.6,547.32,547.4,835.0,538.7819,539.0477,538.7721,538.8508,835.0
2024-08-27 10:00:00,547.87,548.26,547.87,548.26,500.0,539.3135,539.6974,539.3135,539.6974,500.0
2024-08-27 10:10:00,547.67,547.91,545.6,545.69,2241.0,539.1166,539.3529,537.0789,537.1675,2241.0
2024-08-27 10:20:00,545.69,546.99,545.69,546.77,2229.0,537.1675,538.4472,537.1675,538.2307,2229.0
2024-08-27 10:30:00,546.22,547.14,546.22,546.61,2055.0,537.6893,538.5949,537.6893,538.0732,2055.0
2024-08-27 10:40:00,546.77,546.98,546.29,546.56,1382.0,538.2307,538.4374,537.7582,538.0239,1382.0
2024-08-27 10:50:00,546.56,546.56,545.67,545.75,960.0,538.0239,538.0239,537.1478,537.2266,960.0
2024-08-27 11:00:00,545.94,546.26,545.9,546.25,1202.0,537.4136,537.7286,537.3743,537.7188,1202.0
2024-08-27 11:10:00,545.66,545.99,544.86,544.87,774.0,537.138,537.4628,536.3505,536.3603,774.0
2024-08-27 11:20:00,545.32,545.32,544.33,545.25,2791.0,536.8033,536.8033,535.8288,536.7344,2791.0
2024-08-27 11:30:00,545.0,545.34,544.95,545.05,1407.0,536.4883,536.823,536.4391,536.5375,1407.0
2024-08-27 11:40:00,545.32,545.65,545.32,545.36,725.0,536.8033,537.1282,536.8033,536.8427,725.0
2024-08-27 11:50:00,545.63,545.72,545.38,545.69,1242.0,537.1085,537.1971,536.8624,537.1675,1242.0
2024-08-27 12:00:00,545.86,546.01,545.52,546.0,800.0,537.3349,537.4825,537.0002,537.4727,800.0
2024-08-27 12:10:00,546.28,546.82,546.28,546.82,1119.0,537.7483,538.2799,537.7483,538.2799,1119.0
2024-08-27 12:20:00,546.43,546.59,546.02,546.02,1338.0,537.896,538.0535,537.4924,537.4924,1338.0
2024-08-27 12:30:00,546.24,546.38,545.82,546.19,925.0,537.7089,537.8468,537.2955,537.6597,925.0
2024-08-27 12:40:00,546.34,546.63,546.34,546.63,200.0,537.8074,538.0929,537.8074,538.0929,200.0
2024-08-27 12:50:00,546.67,547.28,546.66,547.27,3845.0,538.1322,538.7327,538.1224,538.7229,3845.0
2024-08-27 13:00:00,547.64,547.84,547.61,547.61,316.0,539.0871,539.284,539.0575,539.0575,316.0
2024-08-27 13:10:00,547.83,547.97,547.8,547.97,978.0,539.2741,539.4119,539.2446,539.4119,978.0
2024-08-27 13:20:00,548.12,548.12,547.65,547.82,1669.0,539.5596,539.5596,539.0969,539.2643,1669.0
2024-08-27 13:30:00,547.54,548.39,547.54,548.39,1190.0,538.9886,539.8254,538.9886,539.8254,1190.0
2024-08-27 13:40:00,548.15,548.32,547.77,548.15,1277.0,539.5891,539.7565,539.215,539.5891,1277.0
2024-08-27 13:50:00,548.16,548.58,548.05,548.22,4507.0,539.599,540.0124,539.4907,539.658,4507.0
2024-08-27 14:00:00,548.46,548.83,548.45,548.83,829.0,539.8943,540.2585,539.8844,540.2585,829.0
2024-08-27 14:10:00,548.9,549.05,548.72,549.05,702.0,540.3274,540.4751,540.1502,540.4751,702.0
2024-08-27 14:20:00,549.17,549.29,548.68,548.68,3351.0,540.5932,540.7113,540.1108,540.1108,3351.0
2024-08-27 14:30:00,549.18,549.18,548.6,548.6,1690.0,540.603,540.603,540.0321,540.0321,1690.0
2024-08-27 14:40:00,548.75,548.92,548.58,548.75,1314.0,540.1797,540.3471,540.0124,540.1797,1314.0
2024-08-27 14:50:00,548.75,549.23,547.43,547.84,17716.0,540.1797,540.6522,538.8804,539.284,17716.0
2024-08-27 15:00:00,547.78,547.89,547.11,547.43,4112.0,539.2249,539.3332,538.5654,538.8804,4112.0
2024-08-27 15:10:00,547.43,547.64,547.31,547.5,785.0,538.8804,539.0871,538.7622,538.9493,785.0
2024-08-27 15:20:00,547.5,548.08,547.5,547.93,6452.0,538.9493,539.5202,538.9493,539.3726,6452.0
2024-08-27 15:30:00,548.18,548.98,548.17,548.44,2494.0,539.6186,540.4062,539.6088,539.8746,2494.0
2024-08-27 15:40:00,548.4,549.76,548.4,549.76,7493.0,539.8352,541.174,539.8352,541.174,7493.0
2024-08-27 15:50:00,549.61,550.1,548.28,548.85,32193.0,541.0263,541.5087,539.7171,540.2782,32193.0
2024-08-28 09:30:00,549.23,549.23,546.42,548.08,6247.0,540.6522,540.6522,537.8861,539.5202,6247.0
2024-08-28 09:40:00,547.5,549.22,547.49,548.46,4198.0,538.9493,540.6424,538.9394,539.8943,4198.0
2024-08-28 09:50:00,548.46,550.51,548.45,550.31,3529.0,539.8943,541.9123,539.8844,541.7154,3529.0
2024-08-28 10:00:00,550.09,552.41,550.09,552.32,3137.0,541.4988,543.7826,541.4988,543.694,3137.0
2024-08-28 10:10:00,552.38,553.08,551.41,552.02,6814.0,543.7531,544.4421,542.7982,543.3987,6814.0
2024-08-28 10:20:00,552.1,553.6,551.85,553.05,7288.0,543.4774,544.954,543.2313,544.4126,7288.0
2024-08-28 10:30:00,552.81,553.05,552.48,552.59,3052.0,544.1763,544.4126,543.8515,543.9598,3052.0
2024-08-28 10:40:00,552.42,552.87,551.88,552.36,3634.0,543.7924,544.2354,543.2609,543.7334,3634.0
2024-08-28 10:50:00,552.36,553.18,552.3,553.18,2658.0,543.7334,544.5406,543.6743,544.5406,2658.0
2024-08-28 11:00:00,553.54,554.41,553.07,554.4,1819.0,544.8949,545.7513,544.4323,545.7415,1819.0
2024-08-28 11:10:00,554.16,555.0,554.16,554.38,3392.0,545.5053,546.3321,545.5053,545.7218,3392.0
2024-08-28 11:20:00,554.41,554.47,552.79,553.21,4071.0,545.7513,545.8104,544.1566,544.5701,4071.0
2024-08-28 11:30:00,553.26,553.27,552.18,552.27,3175.0,544.6193,544.6292,543.5562,543.6448,3175.0
2024-08-28 11:40:00,552.44,552.44,551.28,551.28,2260.0,543.8121,543.8121,542.6702,542.6702,2260.0
2024-08-28 11:50:00,551.24,551.47,551.01,551.11,2018.0,542.6309,542.8573,542.4044,542.5029,2018.0
2024-08-28 12:00:00,551.11,551.12,550.84,550.84,300.0,542.5029,542.5127,542.2371,542.2371,300.0
2024-08-28 12:10:00,549.7,550.26,549.7,549.89,1781.0,541.1149,541.6662,541.1149,541.3019,1781.0
2024-08-28 12:20:00,550.25,550.25,549.78,549.97,1113.0,541.6563,541.6563,541.1937,541.3807,1113.0
2024-08-28 12:30:00,550.03,550.03,549.37,549.37,700.0,541.4398,541.4398,540.7901,540.7901,700.0
2024-08-28 12:40:00,549.27,549.48,548.97,548.97,3953.0,540.6916,540.8983,540.3963,540.3963,3953.0
2024-08-28 12:50:00,548.76,549.09,548.49,549.09,2445.0,540.1896,540.5144,539.9238,540.5144,2445.0
2024-08-28 13:00:00,549.24,549.85,549.23,549.6,3131.0,540.6621,541.2626,540.6522,541.0165,3131.0
2024-08-28 13:10:00,549.29,549.44,549.11,549.16,700.0,540.7113,540.859,540.5341,540.5833,700.0
2024-08-28 13:20:00,549.37,549.37,547.75,547.91,1209.0,540.7901,540.7901,539.1954,539.3529,1209.0
2024-08-28 13:30:00,548.33,549.13,547.97,549.06,2912.0,539.7663,540.5538,539.4119,540.4849,2912.0
2024-08-28 13:40:00,548.59,548.59,548.09,548.48,893.0,540.0222,540.0222,539.5301,539.914,893.0
2024-08-28 13:50:00,548.25,548.27,547.65,547.69,1375.0,539.6876,539.7072,539.0969,539.1363,1375.0
2024-08-28 14:00:00,547.42,547.88,547.28,547.88,1305.0,538.8705,539.3233,538.7327,539.3233,1305.0
2024-08-28 14:10:00,547.73,548.0,547.72,547.8,697.0,539.1757,539.4415,539.1658,539.2446,697.0
2024-08-28 14:20:00,547.7,547.7,547.04,547.04,733.0,539.1461,539.1461,538.4965,538.4965,733.0
2024-08-28 14:30:00,547.0,547.02,546.28,546.57,7803.0,538.4571,538.4768,537.7483,538.0338,7803.0
2024-08-28 14:40:00,546.57,547.43,546.57,546.99,3216.0,538.0338,538.8804,538.0338,538.4472,3216.0
2024-08-28 14:50:00,546.96,548.31,546.82,548.31,3975.0,538.4177,539.7466,538.2799,539.7466,3975.0
2024-08-28 15:00:00,548.38,548.8,547.99,548.02,2663.0,539.8155,540.229,539.4316,539.4611,2663.0
2024-08-28 15:10:00,547.6,547.86,547.43,547.43,2543.0,539.0477,539.3036,538.8804,538.8804,2543.0
2024-08-28 15:20:00,547.25,549.39,547.25,549.39,4422.0,538.7032,540.8097,538.7032,540.8097,4422.0
2024-08-28 15:30:00,549.91,550.09,549.31,549.64,3664.0,541.3216,541.4988,540.731,541.0558,3664.0
2024-08-28 15:40:00,549.82,551.25,549.57,550.54,6560.0,541.233,542.6407,540.9869,541.9418,6560.0
2024-08-28 15:50:00,550.78,551.95,550.43,550.88,22218.0,542.178,543.3298,541.8335,542.2765,22218.0
2024-08-29 09:30:00,552.6,554.9,547.48,549.02,9747.0,543.9696,546.2337,538.9296,540.4455,9747.0
2024-08-29 09:40:00,549.02,549.96,547.32,547.77,5770.0,540.4455,541.3708,538.7721,539.215,5770.0
2024-08-29 09:50:00,547.28,548.19,545.94,546.79,9575.0,538.7327,539.6285,537.4136,538.2504,9575.0
2024-08-29 10:00:00,548.38,549.76,548.14,549.02,2280.0,539.8155,541.174,539.5793,540.4455,2280.0
2024-08-29 10:10:00,549.48,550.06,549.15,549.63,6788.0,540.8983,541.4693,540.5735,541.046,6788.0
2024-08-29 10:20:00,549.68,551.55,549.68,551.25,3147.0,541.0952,542.936,541.0952,542.6407,3147.0
2024-08-29 10:30:00,552.04,552.04,551.16,551.56,3336.0,543.4184,543.4184,542.5521,542.9459,3336.0
2024-08-29 10:40:00,552.01,552.55,550.73,551.19,8086.0,543.3888,543.9204,542.1288,542.5816,8086.0
2024-08-29 10:50:00,551.72,551.72,551.23,551.36,2407.0,543.1034,543.1034,542.621,542.749,2407.0
2024-08-29 11:00:00,551.81,552.32,551.81,552.32,652.0,543.192,543.694,543.192,543.694,652.0
2024-08-29 11:10:00,552.23,552.34,551.87,551.89,757.0,543.6054,543.7137,543.251,543.2707,757.0
2024-08-29 11:20:00,552.22,552.22,551.16,551.18,3046.0,543.5956,543.5956,542.5521,542.5718,3046.0
2024-08-29 11:30:00,551.16,551.27,550.66,550.66,1050.0,542.5521,542.6604,542.0599,542.0599,1050.0
2024-08-29 11:40:00,551.01,551.02,550.54,551.0,703.0,542.4044,542.4143,541.9418,542.3946,703.0
2024-08-29 11:50:00,551.38,551.96,551.16,551.96,1591.0,542.7687,543.3396,542.5521,543.3396,1591.0
2024-08-29 12:00:00,552.23,552.35,552.22,552.32,1081.0,543.6054,543.7235,543.5956,543.694,1081.0
2024-08-29 12:10:00,551.95,553.04,551.95,553.04,1343.0,543.3298,544.4027,543.3298,544.4027,1343.0
2024-08-29 12:20:00,552.95,553.14,552.64,552.99,1243.0,544.3141,544.5012,544.009,544.3535,1243.0
2024-08-29 12:30:00,553.07,553.11,552.99,552.99,849.0,544.4323,544.4717,544.3535,544.3535,849.0
2024-08-29 12:40:00,553.08,554.15,553.08,553.64,600.0,544.4421,545.4954,544.4421,544.9934,600.0
2024-08-29 12:50:00,553.69,553.69,553.37,553.53,630.0,545.0426,545.0426,544.7276,544.8851,630.0
2024-08-29 13:00:00,553.31,553.56,552.65,552.79,4117.0,544.6685,544.9146,544.0188,544.1566,4117.0
2024-08-29 13:10:00,553.3,553.3,552.63,553.15,1160.0,544.6587,544.6587,543.9991,544.511,1160.0
2024-08-29 13:20:00,552.95,553.26,552.88,553.26,700.0,544.3141,544.6193,544.2452,544.6193,700.0
2024-08-29 13:30:00,553.2,553.53,553.19,553.31,1758.0,544.5602,544.8851,544.5504,544.6685,1758.0
2024-08-29 13:40:00,553.26,553.39,552.79,553.22,2593.0,544.6193,544.7473,544.1566,544.5799,2593.0
2024-08-29 13:50:00,553.22,553.59,553.02,553.36,2677.0,544.5799,544.9442,544.3831,544.7177,2677.0
2024-08-29 14:00:00,553.36,554.4,553.36,554.1,2482.0,544.7177,545.7415,544.7177,545.4462,2482.0
2024-08-29 14:10:00,554.21,554.4,553.74,553.99,3270.0,545.5545,545.7415,545.0918,545.3379,3270.0
2024-08-29 14:20:00,553.93,554.0,553.07,553.73,2745.0,545.2788,545.3478,544.4323,545.082,2745.0
2024-08-29 14:30:00,553.08,553.73,552.14,552.14,3796.0,544.4421,545.082,543.5168,543.5168,3796.0
2024-08-29 14:40:00,552.14,552.17,551.39,551.47,2040.0,543.5168,543.5463,542.7785,542.8573,2040.0
2024-08-29 14:50:00,551.42,551.75,551.38,551.69,3191.0,542.808,543.1329,542.7687,543.0738,3191.0
2024-08-29 15:00:00,551.45,552.37,551.44,552.11,2110.0,542.8376,543.7432,542.8277,543.4873,2110.0
2024-08-29 15:10:00,552.33,553.81,552.33,553.45,1264.0,543.7038,545.1607,543.7038,544.8063,1264.0
2024-08-29 15:20:00,553.93,554.01,553.35,553.64,2019.0,545.2788,545.3576,544.7079,544.9934,2019.0
2024-08-29 15:30:00,554.11,554.2,553.5,553.53,8928.0,545.456,545.5446,544.8556,544.8851,8928.0
2024-08-29 15:40:00,553.48,553.48,552.19,553.25,5713.0,544.8359,544.8359,543.566,544.6095,5713.0
2024-08-29 15:50:00,553.3,553.3,550.8,551.74,29409.0,544.6587,544.6587,542.1977,543.123,29409.0
2024-08-30 09:30:00,551.54,554.23,549.79,554.23,10035.0,542.9262,545.5742,541.2035,545.5742,10035.0
2024-08-30 09:40:00,553.54,554.26,550.75,551.38,4596.0,544.8949,545.6037,542.1485,542.7687,4596.0
2024-08-30 09:50:00,550.75,554.29,550.72,553.22,12142.0,542.1485,545.6332,542.119,544.5799,12142.0
2024-08-30 10:00:00,553.46,554.25,553.29,553.49,2761.0,544.8162,545.5938,544.6488,544.8457,2761.0
2024-08-30 10:10:00,553.22,554.36,553.21,554.36,2524.0,544.5799,545.7021,544.5701,545.7021,2524.0
2024-08-30 10:20:00,554.47,554.47,553.93,554.32,795.0,545.8104,545.8104,545.2788,545.6628,795.0
2024-08-30 10:30:00,554.27,554.47,553.75,554.0,1833.0,545.6135,545.8104,545.1017,545.3478,1833.0
2024-08-30 10:40:00,553.88,554.13,553.31,553.88,1700.0,545.2296,545.4757,544.6685,545.2296,1700.0
2024-08-30 10:50:00,553.9,554.4,553.89,554.4,1365.0,545.2493,545.7415,545.2395,545.7415,1365.0
2024-08-30 11:00:00,554.01,554.5,554.01,554.38,747.0,545.3576,545.8399,545.3576,545.7218,747.0
2024-08-30 11:10:00,554.51,554.51,553.66,553.68,2305.0,545.8498,545.8498,545.0131,545.0327,2305.0
2024-08-30 11:20:00,553.43,553.83,552.75,552.94,2849.0,544.7867,545.1804,544.1173,544.3043,2849.0
2024-08-30 11:30:00,552.9,552.98,552.0,552.04,2092.0,544.2649,544.3437,543.379,543.4184,2092.0
2024-08-30 11:40:00,552.6,553.15,552.02,553.14,3234.0,543.9696,544.511,543.3987,544.5012,3234.0
2024-08-30 11:50:00,553.11,553.53,553.11,553.5,1226.0,544.4717,544.8851,544.4717,544.8556,1226.0
2024-08-30 12:00:00,553.14,553.35,552.53,552.99,6113.0,544.5012,544.7079,543.9007,544.3535,6113.0
2024-08-30 12:10:00,553.46,553.65,553.17,553.36,2453.0,544.8162,545.0032,544.5307,544.7177,2453.0
2024-08-30 12:20:00,553.27,553.68,553.27,553.68,200.0,544.6292,545.0327,544.6292,545.0327,200.0
2024-08-30 12:30:00,553.17,553.19,552.83,552.94,1454.0,544.5307,544.5504,544.196,544.3043,1454.0
2024-08-30 12:40:00,553.31,554.09,553.29,553.86,2923.0,544.6685,545.4363,544.6488,545.2099,2923.0
2024-08-30 12:50:00,553.84,553.84,553.72,553.72,300.0,545.1902,545.1902,545.0721,545.0721,300.0
2024-08-30 13:00:00,553.63,554.08,553.6,553.61,2157.0,544.9835,545.4265,544.954,544.9638,2157.0
2024-08-30 13:10:00,553.68,553.68,553.2,553.2,635.0,545.0327,545.0327,544.5602,544.5602,635.0
2024-08-30 13:20:00,552.98,553.08,552.15,552.15,2200.0,544.3437,544.4421,543.5266,543.5266,2200.0
2024-08-30 13:30:00,551.5,551.8,551.22,551.57,900.0,542.8868,543.1821,542.6112,542.9557,900.0
2024-08-30 13:40:00,551.56,552.32,551.56,552.08,3973.0,542.9459,543.694,542.9459,543.4577,3973.0
2024-08-30 13:50:00,552.34,553.64,552.34,553.64,4497.0,543.7137,544.9934,543.7137,544.9934,4497.0
2024-08-30 14:00:00,553.52,554.47,553.52,554.47,1083.0,544.8752,545.8104,544.8752,545.8104,1083.0
2024-08-30 14:10:00,554.22,554.43,553.95,554.15,4519.0,545.5643,545.771,545.2985,545.4954,4519.0
2024-08-30 14:20:00,554.16,554.4,553.79,553.92,1128.0,545.5053,545.7415,545.141,545.269,1128.0
2024-08-30 14:30:00,553.75,554.5,553.38,554.5,2537.0,545.1017,545.8399,544.7374,545.8399,2537.0
2024-08-30 14:40:00,554.54,554.99,554.44,554.47,3966.0,545.8793,546.3223,545.7809,545.8104,3966.0
2024-08-30 14:50:00,554.6,554.74,554.28,554.72,1604.0,545.9384,546.0762,545.6234,546.0565,1604.0
2024-08-30 15:00:00,554.58,554.69,553.74,553.74,8861.0,545.9187,546.027,545.0918,545.0918,8861.0
2024-08-30 15:10:00,553.76,554.5,553.22,554.32,9718.0,545.1115,545.8399,544.5799,545.6628,9718.0
2024-08-30 15:20:00,554.26,555.0,554.19,554.72,10707.0,545.6037,546.3321,545.5348,546.0565,10707.0
2024-08-30 15:30:00,554.83,556.3,554.67,556.08,6926.0,546.1648,547.6118,546.0073,547.3953,6926.0
2024-08-30 15:40:00,555.9,556.39,555.46,555.85,13978.0,547.2181,547.7004,546.7849,547.1689,13978.0
2024-08-30 15:50:00,555.92,557.6,555.14,556.95,111587.0,547.2378,548.8915,546.4699,548.2517,111587.0
2024-09-03 09:30:00,556.17,558.0,556.17,557.31,19517.0,547.4839,549.2853,547.4839,548.6061,19517.0
2024-09-03 09:40:00,557.53,562.25,557.53,560.04,5773.0,548.8226,553.4689,548.8226,551.2934,5773.0
2024-09-03 09:50:00,559.96,564.02,559.45,563.9,9082.0,551.2147,555.2113,550.7126,555.0931,9082.0
2024-09-03 10:00:00,562.69,563.29,560.8,561.98,8981.0,553.902,554.4927,552.0416,553.2031,8981.0
2024-09-03 10:10:00,562.0,562.84,561.11,562.13,5926.0,553.2228,554.0497,552.3467,553.3508,5926.0
2024-09-03 10:20:00,562.37,563.86,562.01,563.86,3669.0,553.587,555.0538,553.2327,555.0538,3669.0
2024-09-03 10:30:00,563.75,564.93,563.32,564.49,6047.0,554.9455,556.107,554.5222,555.6739,6047.0
2024-09-03 10:40:00,564.49,565.35,564.11,565.34,8024.0,555.6739,556.5205,555.2999,556.5106,8024.0
2024-09-03 10:50:00,565.31,566.0,565.24,565.53,3595.0,556.4811,557.1603,556.4122,556.6977,3595.0
2024-09-03 11:00:00,565.51,566.11,564.37,565.39,13157.0,556.678,557.2686,555.5558,556.5599,13157.0
2024-09-03 11:10:00,565.37,565.64,564.63,565.64,2872.0,556.5402,556.806,555.8117,556.806,2872.0
2024-09-03 11:20:00,565.63,567.03,565.63,566.74,6724.0,556.7961,558.1743,556.7961,557.8888,6724.0
2024-09-03 11:30:00,566.74,567.26,565.87,566.0,4595.0,557.8888,558.4007,557.0324,557.1603,4595.0
2024-09-03 11:40:00,565.89,566.81,565.89,566.81,2519.0,557.0521,557.9577,557.0521,557.9577,2519.0
2024-09-03 11:50:00,566.26,567.0,566.26,566.65,2433.0,557.4163,558.1447,557.4163,557.8002,2433.0
2024-09-03 12:00:00,566.27,566.47,566.03,566.32,2418.0,557.4261,557.623,557.1899,557.4753,2418.0
2024-09-03 12:10:00,565.96,566.24,565.69,565.81,3351.0,557.121,557.3966,556.8552,556.9733,3351.0
2024-09-03 12:20:00,565.98,566.74,565.74,566.31,4757.0,557.1407,557.8888,556.9044,557.4655,4757.0
2024-09-03 12:30:00,566.04,566.91,566.03,566.34,975.0,557.1997,558.0561,557.1899,557.495,975.0
2024-09-03 12:40:00,566.62,566.62,565.46,565.48,5389.0,557.7707,557.7707,556.6288,556.6485,5389.0
2024-09-03 12:50:00,565.2,565.88,564.79,565.84,3141.0,556.3728,557.0422,555.9692,557.0028,3141.0
2024-09-03 13:00:00,565.84,566.41,565.47,566.41,4466.0,557.0028,557.5639,556.6386,557.5639,4466.0
2024-09-03 13:10:00,566.34,566.56,565.47,565.52,3449.0,557.495,557.7116,556.6386,556.6878,3449.0
2024-09-03 13:20:00,565.47,566.31,565.1,565.44,3622.0,556.6386,557.4655,556.2744,556.6091,3622.0
2024-09-03 13:30:00,565.38,565.63,564.37,564.53,4031.0,556.55,556.7961,555.5558,555.7133,4031.0
2024-09-03 13:40:00,564.52,564.75,564.04,564.04,4744.0,555.7035,555.9299,555.2309,555.2309,4744.0
2024-09-03 13:50:00,563.95,564.49,563.84,564.37,4845.0,555.1424,555.6739,555.0341,555.5558,4845.0
2024-09-03 14:00:00,564.23,564.23,561.68,561.78,24484.0,555.418,555.418,552.9078,553.0062,24484.0
2024-09-03 14:10:00,561.67,562.56,561.49,562.51,6336.0,552.898,553.7741,552.7208,553.7248,6336.0
2024-09-03 14:20:00,562.65,563.09,562.08,562.93,3751.0,553.8627,554.2958,553.3016,554.1383,3751.0
2024-09-03 14:30:00,562.28,562.7,562.05,562.45,2500.0,553.4984,553.9119,553.272,553.6658,2500.0
2024-09-03 14:40:00,562.62,563.5,562.62,563.15,5065.0,553.8331,554.6994,553.8331,554.3548,5065.0
2024-09-03 14:50:00,563.14,563.15,562.44,562.5,6864.0,554.345,554.3548,553.6559,553.715,6864.0
2024-09-03 15:00:00,562.68,562.68,561.66,561.8,5804.0,553.8922,553.8922,552.8881,553.0259,5804.0
2024-09-03 15:10:00,562.21,562.73,562.08,562.27,4656.0,553.4295,553.9414,553.3016,553.4886,4656.0
2024-09-03 15:20:00,562.53,563.34,562.46,562.74,6966.0,553.7445,554.5419,553.6756,553.9513,6966.0
2024-09-03 15:30:00,562.92,563.62,562.02,562.28,11636.0,554.1284,554.8175,553.2425,553.4984,11636.0
2024-09-03 15:40:00,561.99,562.73,561.28,562.63,16526.0,553.213,553.9414,552.5141,553.843,16526.0
2024-09-03 15:50:00,562.52,562.55,560.63,562.29,86394.0,553.7347,553.7642,551.8742,553.5083,86394.0
2024-09-04 09:30:00,561.82,562.12,544.05,551.0,88452.0,553.0456,553.3409,535.5531,542.3946,88452.0
2024-09-04 09:40:00,550.8,553.29,545.4,547.18,37384.0,542.1977,544.6488,536.8821,538.6343,37384.0
2024-09-04 09:50:00,546.82,552.01,546.18,551.32,17044.0,538.2799,543.3888,537.6499,542.7096,17044.0
2024-09-04 10:00:00,551.69,553.98,551.0,553.51,26123.0,543.0738,545.3281,542.3946,544.8654,26123.0
2024-09-04 10:10:00,553.49,553.53,549.09,551.82,20310.0,544.8457,544.8851,540.5144,543.2018,20310.0
2024-09-04 10:20:00,551.83,552.34,548.88,550.23,19536.0,543.2116,543.7137,540.3077,541.6366,19536.0
2024-09-04 10:30:00,550.45,551.03,546.84,547.51,12767.0,541.8532,542.4241,538.2996,538.9591,12767.0
2024-09-04 10:40:00,547.02,548.02,545.89,546.87,16234.0,538.4768,539.4611,537.3644,538.3291,16234.0
2024-09-04 10:50:00,546.84,547.93,546.0,546.79,7578.0,538.2996,539.3726,537.4727,538.2504,7578.0
2024-09-04 11:00:00,547.55,547.74,544.9,545.32,24802.0,538.9985,539.1855,536.3899,536.8033,24802.0
2024-09-04 11:10:00,545.18,545.58,543.71,543.83,18641.0,536.6655,537.0593,535.2185,535.3366,18641.0
2024-09-04 11:20:00,543.73,543.73,540.14,540.33,46681.0,535.2381,535.2381,531.7042,531.8912,46681.0
2024-09-04 11:30:00,540.55,542.98,540.47,541.15,11289.0,532.1078,534.4999,532.0291,532.6984,11289.0
2024-09-04 11:40:00,540.95,541.97,540.56,540.69,3431.0,532.5016,533.5056,532.1177,532.2456,3431.0
2024-09-04 11:50:00,540.51,541.2,537.13,537.13,7488.0,532.0684,532.7477,528.7412,528.7412,7488.0
2024-09-04 12:00:00,536.8,539.97,536.8,538.29,18790.0,528.4164,531.5369,528.4164,529.8831,18790.0
2024-09-04 12:10:00,538.17,538.28,537.35,537.65,7062.0,529.765,529.8733,528.9578,529.2531,7062.0
2024-09-04 12:20:00,537.64,538.32,536.33,536.59,17335.0,529.2433,529.9126,527.9537,528.2097,17335.0
2024-09-04 12:30:00,536.44,537.86,536.34,537.5,10214.0,528.062,529.4598,527.9636,529.1054,10214.0
2024-09-04 12:40:00,537.5,537.52,536.68,536.72,12934.0,529.1054,529.1251,528.2983,528.3376,12934.0
2024-09-04 12:50:00,536.73,541.96,536.71,541.64,14217.0,528.3475,533.4958,528.3278,533.1808,14217.0
2024-09-04 13:00:00,541.93,542.86,540.7,541.46,17070.0,533.4663,534.3817,532.2555,533.0036,17070.0
2024-09-04 13:10:00,541.7,542.01,540.37,541.32,9414.0,533.2398,533.545,531.9306,532.8658,9414.0
2024-09-04 13:20:00,541.63,541.63,541.01,541.5,3584.0,533.1709,533.1709,532.5606,533.043,3584.0
2024-09-04 13:30:00,541.99,541.99,541.0,541.76,4110.0,533.5253,533.5253,532.5508,533.2989,4110.0
2024-09-04 13:40:00,541.76,543.77,541.4,543.36,14558.0,533.2989,535.2775,532.9445,534.8739,14558.0
2024-09-04 13:50:00,543.14,544.62,543.11,544.58,2612.0,534.6574,536.1142,534.6278,536.0749,2612.0
2024-09-04 14:00:00,544.67,545.26,544.49,545.12,5456.0,536.1635,536.7443,535.9863,536.6064,5456.0
2024-09-04 14:10:00,545.22,546.49,545.21,546.45,7247.0,536.7049,537.955,536.695,537.9157,7247.0
2024-09-04 14:20:00,546.73,547.63,546.27,547.62,6370.0,538.1913,539.0772,537.7385,539.0674,6370.0
2024-09-04 14:30:00,547.6,549.63,547.24,548.95,8396.0,539.0477,541.046,538.6933,540.3766,8396.0
2024-09-04 14:40:00,549.0,549.69,548.55,548.8,5405.0,540.4258,541.1051,539.9829,540.229,5405.0
2024-09-04 14:50:00,549.08,549.2,546.78,546.99,6903.0,540.5046,540.6227,538.2405,538.4472,6903.0
2024-09-04 15:00:00,546.68,546.68,546.23,546.24,2104.0,538.1421,538.1421,537.6991,537.7089,2104.0
2024-09-04 15:10:00,546.09,546.58,545.43,545.44,2871.0,537.5613,538.0436,536.9116,536.9214,2871.0
2024-09-04 15:20:00,545.64,546.08,544.99,546.02,8788.0,537.1183,537.5514,536.4785,537.4924,8788.0
2024-09-04 15:30:00,545.14,545.15,544.24,544.87,6151.0,536.6261,536.636,535.7402,536.3603,6151.0
2024-09-04 15:40:00,544.87,546.95,544.87,546.7,12311.0,536.3603,538.4079,536.3603,538.1618,12311.0
2024-09-04 15:50:00,546.96,547.52,545.59,547.01,55316.0,538.4177,538.969,537.0691,538.4669,55316.0
2024-09-05 09:30:00,548.09,548.09,540.53,540.54,15872.0,539.5301,539.5301,532.0881,532.098,15872.0
2024-09-05 09:40:00,540.54,540.54,535.76,538.35,19622.0,532.098,532.098,527.3926,529.9422,19622.0
2024-09-05 09:50:00,539.61,541.24,537.07,539.53,6469.0,531.1825,532.787,528.6822,531.1037,6469.0
2024-09-05 10:00:00,538.85,539.56,537.75,539.28,6750.0,530.4344,531.1333,529.3515,530.8576,6750.0
2024-09-05 10:10:00,539.49,539.49,537.1,537.1,5322.0,531.0644,531.0644,528.7117,528.7117,5322.0
2024-09-05 10:20:00,538.01,538.47,537.07,538.2,4313.0,529.6075,530.0603,528.6822,529.7945,4313.0
2024-09-05 10:30:00,538.39,538.8,537.3,537.78,4725.0,529.9815,530.3851,528.9086,529.3811,4725.0
2024-09-05 10:40:00,537.33,539.52,537.1,538.44,7467.0,528.9381,531.0939,528.7117,530.0308,7467.0
2024-09-05 10:50:00,538.88,540.9,538.87,540.47,2970.0,530.4639,532.4523,530.454,532.0291,2970.0
2024-09-05 11:00:00,540.83,543.82,540.79,543.58,6864.0,532.3834,535.3267,532.3441,535.0905,6864.0
2024-09-05 11:10:00,543.35,543.35,541.22,542.1,17929.0,534.8641,534.8641,532.7673,533.6336,17929.0
2024-09-05 11:20:00,542.31,543.48,541.87,541.87,5986.0,533.8403,534.9921,533.4072,533.4072,5986.0
2024-09-05 11:30:00,541.96,542.98,541.77,542.08,4244.0,533.4958,534.4999,533.3088,533.6139,4244.0
2024-09-05 11:40:00,542.35,542.35,541.47,541.65,1912.0,533.8797,533.8797,533.0134,533.1906,1912.0
2024-09-05 11:50:00,541.7,542.11,541.4,542.1,2883.0,533.2398,533.6434,532.9445,533.6336,2883.0
2024-09-05 12:00:00,541.98,541.98,541.34,541.6,2850.0,533.5155,533.5155,532.8855,533.1414,2850.0
2024-09-05 12:10:00,541.58,541.58,540.2,540.7,3217.0,533.1217,533.1217,531.7633,532.2555,3217.0
2024-09-05 12:20:00,540.7,542.31,540.7,542.01,2630.0,532.2555,533.8403,532.2555,533.545,2630.0
2024-09-05 12:30:00,542.01,542.02,541.1,542.0,1339.0,533.545,533.5549,532.6492,533.5352,1339.0
2024-09-05 12:40:00,541.24,541.71,541.19,541.49,1298.0,532.787,533.2497,532.7378,533.0331,1298.0
2024-09-05 12:50:00,541.22,542.27,541.22,542.27,2300.0,532.7673,533.8009,532.7673,533.8009,2300.0
2024-09-05 13:00:00,542.0,542.2,541.77,542.0,4150.0,533.5352,533.732,533.3088,533.5352,4150.0
2024-09-05 13:10:00,542.0,542.01,541.46,541.65,2241.0,533.5352,533.545,533.0036,533.1906,2241.0
2024-09-05 13:20:00,541.75,542.46,541.75,542.25,4046.0,533.2891,533.988,533.2891,533.7813,4046.0
2024-09-05 13:30:00,542.25,543.82,542.25,543.82,4717.0,533.7813,535.3267,533.7813,535.3267,4717.0
2024-09-05 13:40:00,543.82,543.82,543.13,543.65,1367.0,535.3267,535.3267,534.6475,535.1594,1367.0
2024-09-05 13:50:00,543.86,544.77,543.85,544.77,1444.0,535.3661,536.2619,535.3563,536.2619,1444.0
2024-09-05 14:00:00,544.45,545.43,544.44,544.94,2623.0,535.9469,536.9116,535.9371,536.4292,2623.0
2024-09-05 14:10:00,544.97,544.97,544.68,544.71,537.0,536.4588,536.4588,536.1733,536.2028,537.0
2024-09-05 14:20:00,544.72,544.72,544.25,544.5,2445.0,536.2127,536.2127,535.75,535.9961,2445.0
2024-09-05 14:30:00,544.5,544.99,544.49,544.88,1827.0,535.9961,536.4785,535.9863,536.3702,1827.0
2024-09-05 14:40:00,544.85,545.31,544.84,545.31,2598.0,536.3407,536.7935,536.3308,536.7935,2598.0
2024-09-05 14:50:00,545.43,545.43,544.24,544.37,2774.0,536.9116,536.9116,535.7402,535.8682,2774.0
2024-09-05 15:00:00,544.37,545.33,544.35,544.79,2675.0,535.8682,536.8132,535.8485,536.2816,2675.0
2024-09-05 15:10:00,544.77,544.78,543.86,544.15,2995.0,536.2619,536.2717,535.3661,535.6516,2995.0
2024-09-05 15:20:00,543.99,544.05,543.07,543.69,4451.0,535.4941,535.5531,534.5885,535.1988,4451.0
2024-09-05 15:30:00,543.41,545.03,543.41,544.42,6081.0,534.9231,536.5178,534.9231,535.9174,6081.0
2024-09-05 15:40:00,544.08,544.88,543.4,544.88,7877.0,535.5827,536.3702,534.9133,536.3702,7877.0
2024-09-05 15:50:00,545.12,545.13,543.3,544.43,31007.0,536.6064,536.6163,534.8149,535.9272,31007.0
2024-09-06 09:30:00,548.15,548.15,545.95,546.67,6717.0,539.5891,539.5891,537.4235,538.1322,6717.0
2024-09-06 09:40:00,546.81,548.16,544.75,545.93,6615.0,538.27,539.599,536.2422,537.4038,6615.0
2024-09-06 09:50:00,545.95,547.66,544.94,547.26,7674.0,537.4235,539.1068,536.4292,538.713,7674.0
2024-09-06 10:00:00,547.39,549.78,546.62,546.63,11419.0,538.841,541.1937,538.083,538.0929,11419.0
2024-09-06 10:10:00,546.63,548.18,546.31,546.56,3495.0,538.0929,539.6186,537.7779,538.0239,3495.0
2024-09-06 10:20:00,546.76,547.78,545.07,545.07,1487.0,538.2208,539.2249,536.5572,536.5572,1487.0
2024-09-06 10:30:00,545.33,545.6,544.42,545.38,4041.0,536.8132,537.0789,535.9174,536.8624,4041.0
2024-09-06 10:40:00,545.75,545.75,544.77,545.61,1281.0,537.2266,537.2266,536.2619,537.0888,1281.0
2024-09-06 10:50:00,545.68,547.38,545.45,547.38,3535.0,537.1577,538.8311,536.9313,538.8311,3535.0
2024-09-06 11:00:00,547.76,550.96,547.45,547.97,7983.0,539.2052,542.3552,538.9,539.4119,7983.0
2024-09-06 11:10:00,547.22,547.63,546.03,546.25,3584.0,538.6736,539.0772,537.5022,537.7188,3584.0
2024-09-06 11:20:00,546.09,546.76,545.81,546.15,2504.0,537.5613,538.2208,537.2857,537.6204,2504.0
2024-09-06 11:30:00,546.12,547.28,545.81,546.3,5619.0,537.5908,538.7327,537.2857,537.768,5619.0
2024-09-06 11:40:00,546.24,546.37,545.58,545.67,908.0,537.7089,537.8369,537.0593,537.1478,908.0
2024-09-06 11:50:00,545.26,546.06,545.26,545.63,1423.0,536.7443,537.5318,536.7443,537.1085,1423.0
2024-09-06 12:00:00,545.97,546.01,545.96,546.01,402.0,537.4432,537.4825,537.4333,537.4825,402.0
2024-09-06 12:10:00,545.5,545.51,544.67,544.77,1387.0,536.9805,536.9903,536.1635,536.2619,1387.0
2024-09-06 12:20:00,544.57,545.55,544.54,545.24,1100.0,536.065,537.0297,536.0355,536.7246,1100.0
2024-09-06 12:30:00,544.77,545.41,544.77,545.07,2295.0,536.2619,536.8919,536.2619,536.5572,2295.0
2024-09-06 12:40:00,545.07,545.74,544.75,544.76,1990.0,536.5572,537.2168,536.2422,536.2521,1990.0
2024-09-06 12:50:00,544.93,545.56,544.8,545.56,800.0,536.4194,537.0396,536.2914,537.0396,800.0
2024-09-06 13:00:00,545.35,546.45,545.35,546.45,1000.0,536.8328,537.9157,536.8328,537.9157,1000.0
2024-09-06 13:10:00,546.65,546.65,546.65,546.65,100.0,538.1125,538.1125,538.1125,538.1125,100.0
2024-09-06 13:20:00,546.46,546.87,545.9,545.9,9301.0,537.9255,538.3291,537.3743,537.3743,9301.0
2024-09-06 13:30:00,545.56,545.56,544.73,545.01,2706.0,537.0396,537.0396,536.2225,536.4982,2706.0
2024-09-06 13:40:00,545.01,545.55,545.0,545.02,13096.0,536.4982,537.0297,536.4883,536.508,13096.0
2024-09-06 13:50:00,545.38,545.47,544.99,545.08,2378.0,536.8624,536.951,536.4785,536.5671,2378.0
2024-09-06 14:00:00,544.83,545.21,544.58,544.88,7119.0,536.321,536.695,536.0749,536.3702,7119.0
2024-09-06 14:10:00,544.98,545.17,544.3,544.53,1764.0,536.4686,536.6557,535.7992,536.0257,1764.0
2024-09-06 14:20:00,544.57,544.72,544.18,544.72,1504.0,536.065,536.2127,535.6811,536.2127,1504.0
2024-09-06 14:30:00,544.62,544.62,543.8,544.05,1634.0,536.1142,536.1142,535.3071,535.5531,1634.0
2024-09-06 14:40:00,544.19,544.25,543.96,544.25,2657.0,535.691,535.75,535.4646,535.75,2657.0
2024-09-06 14:50:00,544.3,544.3,543.86,543.86,861.0,535.7992,535.7992,535.3661,535.3661,861.0
2024-09-06 15:00:00,544.38,544.72,543.76,544.31,6022.0,535.878,536.2127,535.2677,535.8091,6022.0
2024-09-06 15:10:00,544.59,544.59,544.12,544.12,2157.0,536.0847,536.0847,535.6221,535.6221,2157.0
2024-09-06 15:20:00,544.63,544.82,544.47,544.65,3423.0,536.1241,536.3111,535.9666,536.1438,3423.0
2024-09-06 15:30:00,544.64,544.9,543.13,543.26,8034.0,536.1339,536.3899,534.6475,534.7755,8034.0
2024-09-06 15:40:00,542.92,543.96,542.47,543.96,10711.0,534.4408,535.4646,533.9978,535.4646,10711.0
2024-09-06 15:50:00,544.16,544.64,541.72,542.15,76102.0,535.6614,536.1339,533.2595,533.6828,76102.0
2024-09-09 09:30:00,545.41,545.41,541.56,541.93,13926.0,536.8919,536.8919,533.102,533.4663,13926.0
2024-09-09 09:40:00,541.38,544.82,540.8,544.63,6712.0,532.9248,536.3111,532.3539,536.1241,6712.0
2024-09-09 09:50:00,544.18,545.77,543.29,543.91,6890.0,535.6811,537.2463,534.805,535.4153,6890.0
2024-09-09 10:00:00,544.08,545.2,542.72,544.88,11972.0,535.5827,536.6852,534.2439,536.3702,11972.0
2024-09-09 10:10:00,544.48,545.53,542.79,545.53,15797.0,535.9764,537.01,534.3128,537.01,15797.0
2024-09-09 10:20:00,545.3,546.24,544.91,546.09,6678.0,536.7836,537.7089,536.3997,537.5613,6678.0
2024-09-09 10:30:00,545.83,546.1,544.38,544.38,6757.0,537.3053,537.5711,535.878,535.878,6757.0
2024-09-09 10:40:00,544.44,546.33,544.0,545.74,5519.0,535.9371,537.7975,535.5039,537.2168,5519.0
2024-09-09 10:50:00,545.52,545.88,544.89,545.88,7879.0,537.0002,537.3546,536.38,537.3546,7879.0
2024-09-09 11:00:00,545.88,546.78,545.26,546.42,5547.0,537.3546,538.2405,536.7443,537.8861,5547.0
2024-09-09 11:10:00,546.43,546.43,545.09,545.3,8242.0,537.896,537.896,536.5769,536.7836,8242.0
2024-09-09 11:20:00,545.24,545.81,545.23,545.54,5462.0,536.7246,537.2857,536.7147,537.0199,5462.0
2024-09-09 11:30:00,545.74,546.45,545.53,546.15,4709.0,537.2168,537.9157,537.01,537.6204,4709.0
2024-09-09 11:40:00,546.61,546.91,546.02,546.02,1601.0,538.0732,538.3685,537.4924,537.4924,1601.0
2024-09-09 11:50:00,546.34,546.34,544.82,544.82,6248.0,537.8074,537.8074,536.3111,536.3111,6248.0
2024-09-09 12:00:00,545.16,547.35,545.16,547.35,1710.0,536.6458,538.8016,536.6458,538.8016,1710.0
2024-09-09 12:10:00,547.83,547.98,547.65,547.75,2083.0,539.2741,539.4218,539.0969,539.1954,2083.0
2024-09-09 12:20:00,547.75,547.89,547.54,547.84,1162.0,539.1954,539.3332,538.9886,539.284,1162.0
2024-09-09 12:30:00,547.35,547.51,547.04,547.5,4079.0,538.8016,538.9591,538.4965,538.9493,4079.0
2024-09-09 12:40:00,547.52,547.92,546.81,547.04,1587.0,538.969,539.3627,538.27,538.4965,1587.0
2024-09-09 12:50:00,547.04,547.22,546.49,546.65,3616.0,538.4965,538.6736,537.955,538.1125,3616.0
2024-09-09 13:00:00,546.6,546.76,546.46,546.76,906.0,538.0633,538.2208,537.9255,538.2208,906.0
2024-09-09 13:10:00,546.65,546.65,546.39,546.63,800.0,538.1125,538.1125,537.8566,538.0929,800.0
2024-09-09 13:20:00,546.39,546.42,545.95,546.12,2819.0,537.8566,537.8861,537.4235,537.5908,2819.0
2024-09-09 13:30:00,546.06,546.1,545.57,546.04,2729.0,537.5318,537.5711,537.0494,537.5121,2729.0
2024-09-09 13:40:00,545.84,545.9,545.09,545.9,2861.0,537.3152,537.3743,536.5769,537.3743,2861.0
2024-09-09 13:50:00,545.3,545.3,544.89,545.09,1722.0,536.7836,536.7836,536.38,536.5769,1722.0
2024-09-09 14:00:00,545.2,545.33,544.86,544.88,2681.0,536.6852,536.8132,536.3505,536.3702,2681.0
2024-09-09 14:10:00,544.47,545.85,544.47,545.74,4386.0,535.9666,537.325,535.9666,537.2168,4386.0
2024-09-09 14:20:00,546.07,546.51,545.7,546.26,2388.0,537.5416,537.9747,537.1774,537.7286,2388.0
2024-09-09 14:30:00,546.24,546.48,545.83,546.08,4165.0,537.7089,537.9452,537.3053,537.5514,4165.0
2024-09-09 14:40:00,546.08,546.82,546.08,546.54,1951.0,537.5514,538.2799,537.5514,538.0043,1951.0
2024-09-09 14:50:00,546.57,546.76,545.76,546.13,4520.0,538.0338,538.2208,537.2364,537.6007,4520.0
2024-09-09 15:00:00,546.09,546.96,545.7,546.59,2584.0,537.5613,538.4177,537.1774,538.0535,2584.0
2024-09-09 15:10:00,546.58,546.82,546.35,546.36,2940.0,538.0436,538.2799,537.8172,537.8271,2940.0
2024-09-09 15:20:00,546.14,546.14,544.5,545.69,7828.0,537.6105,537.6105,535.9961,537.1675,7828.0
2024-09-09 15:30:00,545.69,545.69,544.93,545.52,3336.0,537.1675,537.1675,536.4194,537.0002,3336.0
2024-09-09 15:40:00,545.42,546.03,544.47,544.47,8954.0,536.9018,537.5022,535.9666,535.9666,8954.0
2024-09-09 15:50:00,544.64,544.78,543.24,544.01,35744.0,536.1339,536.2717,534.7558,535.5138,35744.0
2024-09-10 09:30:00,543.42,543.42,537.59,541.02,11242.0,536.5354,536.5354,530.7792,534.1658,11242.0
2024-09-10 09:40:00,541.03,542.58,540.96,541.3,30419.0,534.1757,535.706,534.1065,534.4422,30419.0
2024-09-10 09:50:00,541.5,542.3,539.48,540.3,24444.0,534.6397,535.4296,532.6453,533.4549,24444.0
2024-09-10 10:00:00,540.34,540.92,539.89,540.09,4657.0,533.4944,534.0671,533.0501,533.2476,4657.0
2024-09-10 10:10:00,540.0,541.54,539.71,541.54,28008.0,533.1587,534.6792,532.8724,534.6792,28008.0
2024-09-10 10:20:00,541.09,541.39,540.64,540.76,2391.0,534.2349,534.5311,533.7906,533.9091,2391.0
2024-09-10 10:30:00,540.84,541.37,540.65,541.25,28937.0,533.9881,534.5113,533.8005,534.3929,28937.0
2024-09-10 10:40:00,541.38,541.46,540.63,541.0,8323.0,534.5212,534.6002,533.7807,534.146,8323.0
2024-09-10 10:50:00,541.01,541.29,540.13,540.51,15561.0,534.1559,534.4324,533.2871,533.6622,15561.0
2024-09-10 11:00:00,540.06,540.53,539.48,540.27,10103.0,533.2179,533.682,532.6453,533.4253,10103.0
2024-09-10 11:10:00,540.27,541.33,540.23,540.63,4251.0,533.4253,534.4719,533.3858,533.7807,4251.0
2024-09-10 11:20:00,540.2,540.6,540.0,540.43,3792.0,533.3562,533.7511,533.1587,533.5833,3792.0
2024-09-10 11:30:00,540.77,540.77,539.75,539.88,9782.0,533.919,533.919,532.9119,533.0402,9782.0
2024-09-10 11:40:00,540.13,541.94,540.06,541.06,4230.0,533.2871,535.0741,533.2179,534.2053,4230.0
2024-09-10 11:50:00,540.77,541.58,540.21,541.14,1621.0,533.919,534.7187,533.366,534.2843,1621.0
2024-09-10 12:00:00,541.08,541.08,540.59,540.63,857.0,534.225,534.225,533.7412,533.7807,857.0
2024-09-10 12:10:00,540.83,541.35,540.77,540.95,1861.0,533.9782,534.4916,533.919,534.0967,1861.0
2024-09-10 12:20:00,541.75,541.99,541.51,541.85,1614.0,534.8865,535.1235,534.6496,534.9853,1614.0
2024-09-10 12:30:00,541.32,542.0,541.12,541.73,1925.0,534.462,535.1334,534.2645,534.8668,1925.0
2024-09-10 12:40:00,541.74,542.92,541.6,542.6,2358.0,534.8767,536.0417,534.7384,535.7258,2358.0
2024-09-10 12:50:00,543.08,543.9,543.08,543.9,2473.0,536.1997,537.0093,536.1997,537.0093,2473.0
2024-09-10 13:00:00,543.51,543.86,543.5,543.86,439.0,536.6242,536.9698,536.6144,536.9698,439.0
2024-09-10 13:10:00,544.5,544.5,543.74,543.85,2840.0,537.6017,537.6017,536.8513,536.9599,2840.0
2024-09-10 13:20:00,544.41,544.42,543.61,543.61,1234.0,537.5128,537.5227,536.723,536.723,1234.0
2024-09-10 13:30:00,543.51,544.08,543.51,544.08,2068.0,536.6242,537.187,536.6242,537.187,2068.0
2024-09-10 13:40:00,544.08,544.41,544.08,544.39,1179.0,537.187,537.5128,537.187,537.4931,1179.0
2024-09-10 13:50:00,544.56,544.86,544.39,544.65,995.0,537.6609,537.9571,537.4931,537.7498,995.0
2024-09-10 14:00:00,544.67,544.67,542.36,542.94,8966.0,537.7695,537.7695,535.4888,536.0615,8966.0
2024-09-10 14:10:00,542.93,542.93,541.76,542.2,5970.0,536.0516,536.0516,534.8964,535.3308,5970.0
2024-09-10 14:20:00,541.97,542.0,541.52,541.85,9731.0,535.1037,535.1334,534.6594,534.9853,9731.0
2024-09-10 14:30:00,541.72,542.43,541.71,542.23,15141.0,534.8569,535.5579,534.847,535.3605,15141.0
2024-09-10 14:40:00,542.24,542.7,541.84,542.57,42476.0,535.3703,535.8245,534.9754,535.6961,42476.0
2024-09-10 14:50:00,542.73,543.96,542.58,543.08,17707.0,535.8541,537.0685,535.706,536.1997,17707.0
2024-09-10 15:00:00,543.08,543.11,542.56,542.64,7948.0,536.1997,536.2293,535.6863,535.7653,7948.0
2024-09-10 15:10:00,542.58,542.78,542.3,542.45,13411.0,535.706,535.9035,535.4296,535.5777,13411.0
2024-09-10 15:20:00,542.45,542.87,541.96,541.96,11343.0,535.5777,535.9923,535.0939,535.0939,11343.0
2024-09-10 15:30:00,541.84,543.58,540.9,543.26,12202.0,534.9754,536.6934,534.0473,536.3774,12202.0
2024-09-10 15:40:00,543.83,544.64,543.71,543.82,5554.0,536.9402,537.7399,536.8217,536.9303,5554.0
2024-09-10 15:50:00,543.96,545.62,543.89,544.08,35808.0,537.0685,538.7075,536.9994,537.187,35808.0
2024-09-11 09:30:00,542.0,543.0,539.79,540.88,10340.0,535.1334,536.1207,532.9514,534.0276,10340.0
2024-09-11 09:40:00,540.66,541.08,539.4,539.59,1768.0,533.8103,534.225,532.5663,532.7539,1768.0
2024-09-11 09:50:00,539.74,539.74,536.88,536.88,4425.0,532.902,532.902,530.0782,530.0782,4425.0
2024-09-11 10:00:00,536.72,537.38,535.01,535.01,5741.0,529.9203,530.5719,528.2319,528.2319,5741.0
2024-09-11 10:10:00,535.44,535.96,533.67,534.12,2551.0,528.6565,529.1699,526.9089,527.3532,2551.0
2024-09-11 10:20:00,533.53,534.75,533.37,533.69,4488.0,526.7707,527.9752,526.6127,526.9286,4488.0
2024-09-11 10:30:00,533.45,536.35,533.45,536.26,4225.0,526.6917,529.5549,526.6917,529.4661,4225.0
2024-09-11 10:40:00,536.19,536.89,536.18,536.42,1815.0,529.397,530.0881,529.3871,529.6241,1815.0
2024-09-11 10:50:00,536.66,537.86,536.54,537.86,5154.0,529.861,531.0458,529.7425,531.0458,5154.0
2024-09-11 11:00:00,537.73,537.87,536.94,537.67,6178.0,530.9175,531.0557,530.1375,530.8582,6178.0
2024-09-11 11:10:00,537.62,537.62,536.69,537.14,9968.0,530.8089,530.8089,529.8906,530.3349,9968.0
2024-09-11 11:20:00,537.38,537.95,537.13,537.95,3337.0,530.5719,531.1347,530.3251,531.1347,3337.0
2024-09-11 11:30:00,538.0,538.81,537.99,538.81,848.0,531.184,531.9838,531.1742,531.9838,848.0
2024-09-11 11:40:00,539.07,539.07,538.14,538.46,1827.0,532.2405,532.2405,531.3223,531.6382,1827.0
2024-09-11 11:50:00,538.74,538.9,536.33,537.0,20267.0,531.9147,532.0726,529.5352,530.1967,20267.0
2024-09-11 12:00:00,536.55,538.62,536.44,538.47,3475.0,529.7524,531.7962,529.6438,531.6481,3475.0
2024-09-11 12:10:00,538.6,538.89,537.99,538.89,1714.0,531.7764,532.0628,531.1742,532.0628,1714.0
2024-09-11 12:20:00,538.57,540.0,538.51,540.0,1000.0,531.7468,533.1587,531.6876,533.1587,1000.0
2024-09-11 12:30:00,540.49,540.99,539.8,540.99,4964.0,533.6425,534.1362,532.9612,534.1362,4964.0
2024-09-11 12:40:00,541.17,541.25,541.17,541.25,200.0,534.3139,534.3929,534.3139,534.3929,200.0
2024-09-11 12:50:00,541.74,542.08,541.32,541.51,1764.0,534.8767,535.2124,534.462,534.6496,1764.0
2024-09-11 13:00:00,541.76,542.48,541.76,542.19,899.0,534.8964,535.6073,534.8964,535.321,899.0
2024-09-11 13:10:00,542.55,542.56,541.41,541.41,2400.0,535.6764,535.6863,534.5508,534.5508,2400.0
2024-09-11 13:20:00,541.62,541.62,540.54,540.79,3045.0,534.7582,534.7582,533.6919,533.9387,3045.0
2024-09-11 13:30:00,540.85,541.4,540.78,541.3,1709.0,533.9979,534.541,533.9288,534.4422,1709.0
2024-09-11 13:40:00,541.4,541.62,540.91,541.3,2476.0,534.541,534.7582,534.0572,534.4422,2476.0
2024-09-11 13:50:00,541.24,541.36,540.48,540.62,1464.0,534.383,534.5015,533.6326,533.7709,1464.0
2024-09-11 14:00:00,540.71,541.06,540.63,540.82,2811.0,533.8597,534.2053,533.7807,533.9683,2811.0
2024-09-11 14:10:00,540.49,541.02,540.46,540.48,1863.0,533.6425,534.1658,533.6129,533.6326,1863.0
2024-09-11 14:20:00,540.23,540.5,538.73,538.73,6133.0,533.3858,533.6524,531.9048,531.9048,6133.0
2024-09-11 14:30:00,539.08,541.17,538.85,541.17,5015.0,532.2504,534.3139,532.0233,534.3139,5015.0
2024-09-11 14:40:00,541.47,541.47,540.79,541.2,500.0,534.6101,534.6101,533.9387,534.3435,500.0
2024-09-11 14:50:00,541.08,541.51,540.57,540.78,6240.0,534.225,534.6496,533.7215,533.9288,6240.0
2024-09-11 15:00:00,540.95,541.47,540.95,541.13,1652.0,534.0967,534.6101,534.0967,534.2744,1652.0
2024-09-11 15:10:00,541.35,542.24,540.88,542.0,1174.0,534.4916,535.3703,534.0276,535.1334,1174.0
2024-09-11 15:20:00,541.95,543.09,541.81,542.84,3750.0,535.084,536.2096,534.9458,535.9627,3750.0
2024-09-11 15:30:00,543.09,543.28,541.96,541.96,4192.0,536.2096,536.3972,535.0939,535.0939,4192.0
2024-09-11 15:40:00,542.18,542.42,540.73,542.33,9232.0,535.3111,535.548,533.8795,535.4592,9232.0
2024-09-11 15:50:00,542.22,544.29,541.32,543.94,57118.0,535.3506,537.3944,534.462,537.0488,57118.0
2024-09-12 09:30:00,543.94,545.15,540.44,541.48,7760.0,537.0488,538.2435,533.5931,534.62,7760.0
2024-09-12 09:40:00,540.85,541.13,539.26,540.46,5855.0,533.9979,534.2744,532.4281,533.6129,5855.0
2024-09-12 09:50:00,540.68,541.25,538.67,538.95,6941.0,533.8301,534.3929,531.8456,532.122,6941.0
2024-09-12 10:00:00,538.68,541.35,538.17,540.58,5988.0,531.8554,534.4916,531.3519,533.7314,5988.0
2024-09-12 10:10:00,540.11,541.18,540.11,540.98,884.0,533.2673,534.3238,533.2673,534.1263,884.0
2024-09-12 10:20:00,540.99,541.35,540.61,541.08,2444.0,534.1362,534.4916,533.761,534.225,2444.0
2024-09-12 10:30:00,541.18,541.57,540.99,541.18,1687.0,534.3238,534.7088,534.1362,534.3238,1687.0
2024-09-12 10:40:00,541.0,542.53,541.0,542.53,1301.0,534.146,535.6567,534.146,535.6567,1301.0
2024-09-12 10:50:00,542.35,542.56,541.48,541.69,3877.0,535.4789,535.6863,534.62,534.8273,3877.0
2024-09-12 11:00:00,541.48,542.16,541.43,542.16,1757.0,534.62,535.2913,534.5706,535.2913,1757.0
2024-09-12 11:10:00,542.57,542.78,542.13,542.15,3049.0,535.6961,535.9035,535.2617,535.2815,3049.0
2024-09-12 11:20:00,542.61,542.77,542.1,542.77,2010.0,535.7356,535.8936,535.2321,535.8936,2010.0
2024-09-12 11:30:00,542.55,543.26,542.28,543.1,4369.0,535.6764,536.3774,535.4098,536.2194,4369.0
2024-09-12 11:40:00,543.5,543.81,543.35,543.49,1406.0,536.6144,536.9204,536.4663,536.6045,1406.0
2024-09-12 11:50:00,543.29,543.3,542.76,543.3,1448.0,536.407,536.4169,535.8837,536.4169,1448.0
2024-09-12 12:00:00,543.22,543.81,543.09,543.81,1448.0,536.3379,536.9204,536.2096,536.9204,1448.0
2024-09-12 12:10:00,544.11,544.11,542.76,543.67,3147.0,537.2166,537.2166,535.8837,536.7822,3147.0
2024-09-12 12:20:00,543.44,543.9,543.43,543.85,1000.0,536.5551,537.0093,536.5453,536.9599,1000.0
2024-09-12 12:30:00,543.47,544.42,543.46,544.23,1135.0,536.5847,537.5227,536.5749,537.3351,1135.0
2024-09-12 12:40:00,543.74,544.9,543.74,544.6,791.0,536.8513,537.9966,536.8513,537.7004,791.0
2024-09-12 12:50:00,544.95,545.63,544.76,544.84,2453.0,538.046,538.7174,537.8584,537.9374,2453.0
2024-09-12 13:00:00,545.43,545.53,545.1,545.53,1100.0,538.5199,538.6186,538.1941,538.6186,1100.0
2024-09-12 13:10:00,545.53,545.53,545.18,545.3,2331.0,538.6186,538.6186,538.2731,538.3916,2331.0
2024-09-12 13:20:00,545.14,545.48,544.97,545.13,1832.0,538.2336,538.5693,538.0657,538.2237,1832.0
2024-09-12 13:30:00,545.04,545.4,545.04,545.23,1581.0,538.1349,538.4903,538.1349,538.3224,1581.0
2024-09-12 13:40:00,545.08,545.61,544.94,545.32,2390.0,538.1743,538.6976,538.0361,538.4113,2390.0
2024-09-12 13:50:00,545.57,545.59,544.88,544.9,2065.0,538.6581,538.6779,537.9769,537.9966,2065.0
2024-09-12 14:00:00,545.06,545.29,544.33,544.58,10836.0,538.1546,538.3817,537.4338,537.6807,10836.0
2024-09-12 14:10:00,544.63,545.02,544.52,544.81,5385.0,537.73,538.1151,537.6214,537.9078,5385.0
2024-09-12 14:20:00,544.62,545.29,544.6,545.13,3795.0,537.7202,538.3817,537.7004,538.2237,3795.0
2024-09-12 14:30:00,544.97,545.56,544.97,545.34,2145.0,538.0657,538.6483,538.0657,538.4311,2145.0
2024-09-12 14:40:00,545.38,545.39,544.79,545.34,1320.0,538.4705,538.4804,537.888,538.4311,1320.0
2024-09-12 14:50:00,545.3,545.3,544.07,545.19,4885.0,538.3916,538.3916,537.1771,538.283,4885.0
2024-09-12 15:00:00,544.76,544.76,544.38,544.55,3176.0,537.8584,537.8584,537.4832,537.6511,3176.0
2024-09-12 15:10:00,544.52,544.85,544.38,544.7,2201.0,537.6214,537.9473,537.4832,537.7992,2201.0
2024-09-12 15:20:00,544.75,545.52,544.75,545.4,4084.0,537.8485,538.6088,537.8485,538.4903,4084.0
2024-09-12 15:30:00,545.4,545.64,545.01,545.64,8480.0,538.4903,538.7273,538.1052,538.7273,8480.0
2024-09-12 15:40:00,545.63,546.14,545.34,545.61,9910.0,538.7174,539.2209,538.4311,538.6976,9910.0
2024-09-12 15:50:00,545.9,546.81,545.57,545.78,59112.0,538.984,539.8824,538.6581,538.8655,59112.0
2024-09-13 09:30:00,547.13,548.45,544.46,544.46,7230.0,540.1984,541.5017,537.5622,537.5622,7230.0
2024-09-13 09:40:00,544.29,546.29,543.8,545.93,1758.0,537.3944,539.369,536.9106,539.0136,1758.0
2024-09-13 09:50:00,546.32,547.67,546.14,547.67,5211.0,539.3986,540.7315,539.2209,540.7315,5211.0
2024-09-13 10:00:00,547.54,547.71,545.88,545.88,3912.0,540.6032,540.771,538.9642,538.9642,3912.0
2024-09-13 10:10:00,546.2,548.48,546.2,548.15,4167.0,539.2802,541.5313,539.2802,541.2055,4167.0
2024-09-13 10:20:00,548.98,549.89,547.95,548.48,7181.0,542.0249,542.9234,541.008,541.5313,7181.0
2024-09-13 10:30:00,548.36,548.96,548.0,548.87,2480.0,541.4128,542.0052,541.0574,541.9163,2480.0
2024-09-13 10:40:00,548.94,550.71,548.79,550.11,3350.0,541.9854,543.733,541.8373,543.1406,3350.0
2024-09-13 10:50:00,549.7,549.87,549.39,549.74,2025.0,542.7358,542.9037,542.4297,542.7753,2025.0
2024-09-13 11:00:00,549.51,550.93,549.51,550.18,1498.0,542.5482,543.9502,542.5482,543.2097,1498.0
2024-09-13 11:10:00,550.25,550.83,549.71,549.71,2322.0,543.2788,543.8515,542.7457,542.7457,2322.0
2024-09-13 11:20:00,550.48,551.27,549.77,550.97,2950.0,543.5059,544.2859,542.8049,543.9897,2950.0
2024-09-13 11:30:00,550.97,552.4,550.85,552.22,3529.0,543.9897,545.4016,543.8712,545.2239,3529.0
2024-09-13 11:40:00,551.85,552.81,551.85,551.93,3315.0,544.8586,545.8064,544.8586,544.9376,3315.0
2024-09-13 11:50:00,552.08,552.08,551.17,551.19,1202.0,545.0857,545.0857,544.1872,544.2069,1202.0
2024-09-13 12:00:00,551.04,551.04,549.55,550.85,8922.0,544.0588,544.0588,542.5877,543.8712,8922.0
2024-09-13 12:10:00,550.62,551.1,550.12,550.41,1678.0,543.6442,544.1181,543.1505,543.4368,1678.0
2024-09-13 12:20:00,549.64,550.42,548.95,549.32,6720.0,542.6766,543.4467,541.9953,542.3606,6720.0
2024-09-13 12:30:00,548.97,550.53,548.97,550.04,2344.0,542.0151,543.5553,542.0151,543.0715,2344.0
2024-09-13 12:40:00,550.75,550.76,550.71,550.72,200.0,543.7725,543.7824,543.733,543.7429,200.0
2024-09-13 12:50:00,550.77,551.14,550.54,550.57,3203.0,543.7923,544.1576,543.5652,543.5948,3203.0
2024-09-13 13:00:00,550.27,551.02,550.27,550.7,1848.0,543.2986,544.0391,543.2986,543.7231,1848.0
2024-09-13 13:10:00,550.74,551.49,550.74,550.99,4316.0,543.7626,544.5031,543.7626,544.0095,4316.0
2024-09-13 13:20:00,550.89,551.32,550.74,551.29,2400.0,543.9107,544.3353,543.7626,544.3057,2400.0
2024-09-13 13:30:00,551.38,552.39,551.25,552.39,2784.0,544.3945,545.3917,544.2662,545.3917,2784.0
2024-09-13 13:40:00,552.21,552.26,551.97,552.16,1680.0,545.214,545.2634,544.9771,545.1646,1680.0
2024-09-13 13:50:00,551.95,552.21,551.94,551.94,1693.0,544.9573,545.214,544.9474,544.9474,1693.0
2024-09-13 14:00:00,551.77,552.72,551.25,552.71,4338.0,544.7796,545.7176,544.2662,545.7077,4338.0
2024-09-13 14:10:00,552.55,552.94,552.12,552.12,2934.0,545.5497,545.9348,545.1252,545.1252,2934.0
2024-09-13 14:20:00,552.14,552.15,550.26,550.32,3810.0,545.1449,545.1548,543.2887,543.348,3810.0
2024-09-13 14:30:00,550.32,550.6,549.78,549.78,2550.0,543.348,543.6244,542.8148,542.8148,2550.0
2024-09-13 14:40:00,550.18,550.67,550.17,550.37,2386.0,543.2097,543.6935,543.1999,543.3973,2386.0
2024-09-13 14:50:00,550.05,550.54,549.64,549.93,6870.0,543.0814,543.5652,542.6766,542.9629,6870.0
2024-09-13 15:00:00,549.95,549.95,549.22,549.22,2535.0,542.9826,542.9826,542.2619,542.2619,2535.0
2024-09-13 15:10:00,549.16,550.72,549.15,550.57,3487.0,542.2027,543.7429,542.1928,543.5948,3487.0
2024-09-13 15:20:00,550.63,550.73,550.29,550.48,2201.0,543.654,543.7528,543.3183,543.5059,2201.0
2024-09-13 15:30:00,550.63,550.63,550.0,550.29,5471.0,543.654,543.654,543.032,543.3183,5471.0
2024-09-13 15:40:00,550.33,550.83,550.03,550.03,5012.0,543.3578,543.8515,543.0616,543.0616,5012.0
2024-09-13 15:50:00,550.16,551.07,549.53,550.58,43418.0,543.19,544.0885,542.568,543.6047,43418.0
2024-09-16 09:30:00,554.12,559.95,554.12,556.64,15375.0,547.0998,552.856,547.0998,549.5879,15375.0
2024-09-16 09:40:00,557.57,557.89,555.7,557.72,4630.0,550.5061,550.8221,548.6598,550.6542,4630.0
2024-09-16 09:50:00,557.09,558.88,556.67,557.02,9171.0,550.0322,551.7995,549.6175,549.9631,9171.0
2024-09-16 10:00:00,556.7,557.75,555.95,557.0,8263.0,549.6471,550.6838,548.9066,549.9433,8263.0
2024-09-16 10:10:00,556.63,556.64,555.4,555.4,5523.0,549.578,549.5879,548.3636,548.3636,5523.0
2024-09-16 10:20:00,556.25,556.25,555.38,555.67,2305.0,549.2028,549.2028,548.3439,548.6302,2305.0
2024-09-16 10:30:00,555.65,555.78,554.77,555.24,5232.0,548.6104,548.7388,547.7416,548.2056,5232.0
2024-09-16 10:40:00,555.17,555.74,554.26,555.09,6915.0,548.1365,548.6993,547.238,548.0575,6915.0
2024-09-16 10:50:00,555.14,555.14,553.88,554.64,1800.0,548.1069,548.1069,546.8629,547.6132,1800.0
2024-09-16 11:00:00,554.45,556.17,554.45,556.17,1513.0,547.4256,549.1238,547.4256,549.1238,1513.0
2024-09-16 11:10:00,556.14,556.27,554.64,554.64,4640.0,549.0942,549.2226,547.6132,547.6132,4640.0
2024-09-16 11:20:00,554.81,555.91,554.63,555.76,6778.0,547.7811,548.8671,547.6034,548.719,6778.0
2024-09-16 11:30:00,555.83,555.95,554.3,554.35,10946.0,548.7882,548.9066,547.2775,547.3269,10946.0
2024-09-16 11:40:00,554.32,555.29,554.12,555.07,5569.0,547.2973,548.255,547.0998,548.0378,5569.0
2024-09-16 11:50:00,555.09,555.18,554.44,555.0,2128.0,548.0575,548.1464,547.4158,547.9687,2128.0
2024-09-16 12:00:00,554.71,555.28,553.8,553.89,2647.0,547.6823,548.2451,546.7839,546.8727,2647.0
2024-09-16 12:10:00,553.89,554.54,553.7,554.16,5244.0,546.8727,547.5145,546.6851,547.1393,5244.0
2024-09-16 12:20:00,554.49,554.81,554.26,554.5,3379.0,547.4651,547.7811,547.238,547.475,3379.0
2024-09-16 12:30:00,554.79,555.46,554.52,555.07,4683.0,547.7613,548.4228,547.4948,548.0378,4683.0
2024-09-16 12:40:00,555.04,555.3,554.59,554.88,5244.0,548.0082,548.2649,547.5639,547.8502,5244.0
2024-09-16 12:50:00,554.55,555.15,554.55,554.93,1618.0,547.5244,548.1168,547.5244,547.8996,1618.0
2024-09-16 13:00:00,555.1,555.34,554.85,555.23,4874.0,548.0674,548.3044,547.8206,548.1958,4874.0
2024-09-16 13:10:00,555.04,555.09,554.55,555.09,2108.0,548.0082,548.0575,547.5244,548.0575,2108.0
2024-09-16 13:20:00,554.87,554.87,554.17,554.17,2474.0,547.8403,547.8403,547.1492,547.1492,2474.0
2024-09-16 13:30:00,554.18,554.98,554.01,554.98,1601.0,547.1591,547.9489,546.9912,547.9489,1601.0
2024-09-16 13:40:00,554.98,555.1,554.44,554.44,2018.0,547.9489,548.0674,547.4158,547.4158,2018.0
2024-09-16 13:50:00,554.42,554.42,554.16,554.37,4588.0,547.396,547.396,547.1393,547.3467,4588.0
2024-09-16 14:00:00,554.12,554.38,553.73,553.78,1862.0,547.0998,547.3565,546.7148,546.7641,1862.0
2024-09-16 14:10:00,553.95,553.95,553.43,553.44,1800.0,546.932,546.932,546.4186,546.4284,1800.0
2024-09-16 14:20:00,553.44,553.5,553.13,553.13,2930.0,546.4284,546.4877,546.1224,546.1224,2930.0
2024-09-16 14:30:00,553.43,553.95,553.43,553.79,1600.0,546.4186,546.932,546.4186,546.774,1600.0
2024-09-16 14:40:00,554.17,554.55,553.92,554.5,3002.0,547.1492,547.5244,546.9024,547.475,3002.0
2024-09-16 14:50:00,554.76,555.24,554.65,555.24,8605.0,547.7317,548.2056,547.6231,548.2056,8605.0
2024-09-16 15:00:00,555.23,555.27,554.37,554.4,2863.0,548.1958,548.2352,547.3467,547.3763,2863.0
2024-09-16 15:10:00,554.22,554.22,553.2,553.61,14186.0,547.1986,547.1986,546.1915,546.5963,14186.0
2024-09-16 15:20:00,553.62,554.63,553.42,554.63,1664.0,546.6062,547.6034,546.4087,547.6034,1664.0
2024-09-16 15:30:00,554.48,555.1,554.3,554.51,4067.0,547.4553,548.0674,547.2775,547.4849,4067.0
2024-09-16 15:40:00,554.23,554.46,553.91,553.91,3430.0,547.2084,547.4355,546.8925,546.8925,3430.0
2024-09-16 15:50:00,554.06,554.36,552.55,553.5,39240.0,547.0406,547.3368,545.5497,546.4877,39240.0
2024-09-17 09:30:00,554.03,554.03,550.01,551.81,13070.0,547.011,547.011,543.0419,544.8191,13070.0
2024-09-17 09:40:00,551.81,551.84,550.71,550.72,2554.0,544.8191,544.8487,543.733,543.7429,2554.0
2024-09-17 09:50:00,550.69,550.7,549.49,549.85,1980.0,543.7133,543.7231,542.5285,542.8839,1980.0
2024-09-17 10:00:00,549.42,550.35,547.63,548.22,13532.0,542.4594,543.3776,540.692,541.2746,13532.0
2024-09-17 10:10:00,548.07,550.8,548.07,550.8,2689.0,541.1265,543.8219,541.1265,543.8219,2689.0
2024-09-17 10:20:00,550.11,551.05,549.77,550.82,3412.0,543.1406,544.0687,542.8049,543.8416,3412.0
2024-09-17 10:30:00,550.64,551.28,550.04,550.5,3901.0,543.6639,544.2958,543.0715,543.5257,3901.0
2024-09-17 10:40:00,550.54,550.86,550.01,550.65,1503.0,543.5652,543.8811,543.0419,543.6738,1503.0
2024-09-17 10:50:00,550.02,550.25,549.5,549.5,2751.0,543.0518,543.2788,542.5383,542.5383,2751.0
2024-09-17 11:00:00,549.61,550.26,549.61,550.26,3927.0,542.647,543.2887,542.647,543.2887,3927.0
2024-09-17 11:10:00,549.93,549.93,549.37,549.57,3073.0,542.9629,542.9629,542.41,542.6075,3073.0
2024-09-17 11:20:00,549.02,549.45,548.33,548.34,3806.0,542.0644,542.489,541.3832,541.393,3806.0
2024-09-17 11:30:00,548.45,549.38,548.18,548.66,5222.0,541.5017,542.4199,541.2351,541.709,5222.0
2024-09-17 11:40:00,548.77,548.78,547.87,547.87,4469.0,541.8176,541.8275,540.929,540.929,4469.0
2024-09-17 11:50:00,548.18,548.63,548.18,548.63,600.0,541.2351,541.6794,541.2351,541.6794,600.0
2024-09-17 12:00:00,548.61,550.35,548.45,549.99,3585.0,541.6596,543.3776,541.5017,543.0221,3585.0
2024-09-17 12:10:00,550.0,550.27,549.41,549.41,2839.0,543.032,543.2986,542.4495,542.4495,2839.0
2024-09-17 12:20:00,549.49,549.49,548.62,548.87,1472.0,542.5285,542.5285,541.6695,541.9163,1472.0
2024-09-17 12:30:00,548.61,548.68,548.4,548.4,590.0,541.6596,541.7287,541.4523,541.4523,590.0
2024-09-17 12:40:00,548.0,548.0,546.78,546.78,2147.0,541.0574,541.0574,539.8528,539.8528,2147.0
2024-09-17 12:50:00,546.9,548.29,546.47,547.77,3485.0,539.9713,541.3437,539.5467,540.8303,3485.0
2024-09-17 13:00:00,547.3,547.53,546.65,547.33,2067.0,540.3662,540.5933,539.7245,540.3958,2067.0
2024-09-17 13:10:00,547.07,547.07,546.33,546.51,1500.0,540.1391,540.1391,539.4085,539.5862,1500.0
2024-09-17 13:20:00,546.26,546.55,545.18,545.21,2800.0,539.3394,539.6257,538.2731,538.3027,2800.0
2024-09-17 13:30:00,545.15,545.5,545.02,545.15,4066.0,538.2435,538.589,538.1151,538.2435,4066.0
2024-09-17 13:40:00,545.29,545.6,544.39,545.6,4312.0,538.3817,538.6878,537.4931,538.6878,4312.0
2024-09-17 13:50:00,545.6,545.92,545.21,545.48,2400.0,538.6878,539.0037,538.3027,538.5693,2400.0
2024-09-17 14:00:00,545.39,546.28,545.23,546.28,2748.0,538.4804,539.3591,538.3224,539.3591,2748.0
2024-09-17 14:10:00,546.53,546.53,545.12,545.3,6122.0,539.606,539.606,538.2138,538.3916,6122.0
2024-09-17 14:20:00,545.0,545.18,543.36,543.51,5684.0,538.0954,538.2731,536.4761,536.6242,5684.0
2024-09-17 14:30:00,543.56,544.77,543.56,544.26,5766.0,536.6736,537.8683,536.6736,537.3647,5766.0
2024-09-17 14:40:00,544.62,544.62,543.0,543.09,3915.0,537.7202,537.7202,536.1207,536.2096,3915.0
2024-09-17 14:50:00,543.08,543.81,543.08,543.56,4866.0,536.1997,536.9204,536.1997,536.6736,4866.0
2024-09-17 15:00:00,543.56,543.57,542.0,542.01,9376.0,536.6736,536.6835,535.1334,535.1432,9376.0
2024-09-17 15:10:00,542.16,542.92,541.56,541.56,12159.0,535.2913,536.0417,534.6989,534.6989,12159.0
2024-09-17 15:20:00,542.01,542.02,541.01,541.71,13170.0,535.1432,535.1531,534.1559,534.847,13170.0
2024-09-17 15:30:00,541.45,541.62,540.37,541.48,14315.0,534.5903,534.7582,533.524,534.62,14315.0
2024-09-17 15:40:00,541.46,542.51,541.46,542.22,12071.0,534.6002,535.6369,534.6002,535.3506,12071.0
2024-09-17 15:50:00,542.17,543.9,541.33,543.1,81265.0,535.3012,537.0093,534.4719,536.2194,81265.0
2024-09-18 09:30:00,544.08,544.08,541.04,542.93,28216.0,537.187,537.187,534.1855,536.0516,28216.0
2024-09-18 09:40:00,542.88,542.9,538.77,538.77,6795.0,536.0022,536.022,531.9443,531.9443,6795.0
2024-09-18 09:50:00,539.32,540.98,538.14,540.1,12699.0,532.4873,534.1263,531.3223,533.2574,12699.0
2024-09-18 10:00:00,540.98,541.81,539.67,540.56,9296.0,534.1263,534.9458,532.8329,533.7116,9296.0
2024-09-18 10:10:00,539.67,540.76,538.24,540.39,8331.0,532.8329,533.9091,531.421,533.5438,8331.0
2024-09-18 10:20:00,540.66,541.05,538.86,538.86,7223.0,533.8103,534.1954,532.0331,532.0331,7223.0
2024-09-18 10:30:00,538.44,539.77,538.37,538.94,7196.0,531.6185,532.9316,531.5494,532.1121,7196.0
2024-09-18 10:40:00,538.92,540.57,538.92,539.46,4461.0,532.0924,533.7215,532.0924,532.6255,4461.0
2024-09-18 10:50:00,539.09,539.33,538.4,539.26,4696.0,532.2602,532.4972,531.579,532.4281,4696.0
2024-09-18 11:00:00,539.26,540.79,539.26,540.58,10141.0,532.4281,533.9387,532.4281,533.7314,10141.0
2024-09-18 11:10:00,540.25,540.38,539.12,540.06,7944.0,533.4055,533.5339,532.2899,533.2179,7944.0
2024-09-18 11:20:00,539.94,540.95,539.89,540.95,8600.0,533.0995,534.0967,533.0501,534.0967,8600.0
2024-09-18 11:30:00,540.66,541.58,540.26,541.25,11779.0,533.8103,534.7187,533.4154,534.3929,11779.0
2024-09-18 11:40:00,541.06,542.12,541.0,542.12,5920.0,534.2053,535.2518,534.146,535.2518,5920.0
2024-09-18 11:50:00,542.26,543.08,542.26,543.08,2313.0,535.3901,536.1997,535.3901,536.1997,2313.0
2024-09-18 12:00:00,542.79,542.79,541.62,541.62,2768.0,535.9134,535.9134,534.7582,534.7582,2768.0
2024-09-18 12:10:00,541.42,541.64,541.04,541.04,1633.0,534.5607,534.7779,534.1855,534.1855,1633.0
2024-09-18 12:20:00,541.17,541.6,540.96,541.59,4891.0,534.3139,534.7384,534.1065,534.7286,4891.0
2024-09-18 12:30:00,541.2,541.37,541.01,541.37,3500.0,534.3435,534.5113,534.1559,534.5113,3500.0
2024-09-18 12:40:00,541.37,541.61,540.44,540.44,4162.0,534.5113,534.7483,533.5931,533.5931,4162.0
2024-09-18 12:50:00,540.37,540.62,539.77,539.77,2661.0,533.524,533.7709,532.9316,532.9316,2661.0
2024-09-18 13:00:00,539.95,540.75,539.95,540.75,4455.0,533.1093,533.8992,533.1093,533.8992,4455.0
2024-09-18 13:10:00,540.68,540.91,540.49,540.5,2991.0,533.8301,534.0572,533.6425,533.6524,2991.0
2024-09-18 13:20:00,540.61,540.75,540.22,540.64,2696.0,533.761,533.8992,533.3759,533.7906,2696.0
2024-09-18 13:30:00,540.76,541.32,540.58,540.82,3186.0,533.9091,534.462,533.7314,533.9683,3186.0
2024-09-18 13:40:00,540.6,540.86,540.11,540.2,1979.0,533.7511,534.0078,533.2673,533.3562,1979.0
2024-09-18 13:50:00,540.18,540.66,539.85,540.66,3139.0,533.3364,533.8103,533.0106,533.8103,3139.0
2024-09-18 14:00:00,539.85,544.6,539.83,541.82,3262.0,533.0106,537.7004,532.9909,534.9556,3262.0
2024-09-18 14:10:00,541.43,541.91,539.58,541.04,10739.0,534.5706,535.0445,532.744,534.1855,10739.0
2024-09-18 14:20:00,541.24,541.31,539.9,540.6,2311.0,534.383,534.4521,533.06,533.7511,2311.0
2024-09-18 14:30:00,540.66,540.66,539.77,540.18,4253.0,533.8103,533.8103,532.9316,533.3364,4253.0
2024-09-18 14:40:00,539.74,540.32,538.71,540.32,5379.0,532.902,533.4747,531.885,533.4747,5379.0
2024-09-18 14:50:00,540.17,540.72,539.63,539.63,5290.0,533.3266,533.8696,532.7934,532.7934,5290.0
2024-09-18 15:00:00,539.64,541.17,539.59,541.17,1253.0,532.8033,534.3139,532.7539,534.3139,1253.0
2024-09-18 15:10:00,540.87,541.66,540.76,540.91,6429.0,534.0177,534.7977,533.9091,534.0572,6429.0
2024-09-18 15:20:00,540.9,540.91,539.45,540.25,7063.0,534.0473,534.0572,532.6157,533.4055,7063.0
2024-09-18 15:30:00,540.31,540.59,539.2,539.64,7622.0,533.4648,533.7412,532.3688,532.8033,7622.0
2024-09-18 15:40:00,539.87,540.01,538.45,538.74,11441.0,533.0304,533.1686,531.6283,531.9147,11441.0
2024-09-18 15:50:00,538.85,539.7,538.35,539.38,54121.0,532.0233,532.8625,531.5296,532.5466,54121.0
2024-09-19 09:30:00,541.31,544.54,539.48,541.3,13319.0,534.4521,537.6412,532.6453,534.4422,13319.0
2024-09-19 09:40:00,541.3,541.74,539.78,541.74,5950.0,534.4422,534.8767,532.9415,534.8767,5950.0
2024-09-19 09:50:00,541.38,543.6,541.12,542.81,5316.0,534.5212,536.7131,534.2645,535.9331,5316.0
2024-09-19 10:00:00,542.74,543.02,540.08,540.19,5698.0,535.864,536.1404,533.2377,533.3463,5698.0
2024-09-19 10:10:00,540.09,541.21,539.91,539.98,11361.0,533.2476,534.3534,533.0698,533.139,11361.0
2024-09-19 10:20:00,539.98,539.98,537.54,538.27,13063.0,533.139,533.139,530.7299,531.4506,13063.0
2024-09-19 10:30:00,538.37,538.93,536.42,536.42,3514.0,531.5494,532.1023,529.6241,529.6241,3514.0
2024-09-19 10:40:00,536.8,537.66,536.79,537.29,4937.0,529.9992,530.8484,529.9894,530.483,4937.0
2024-09-19 10:50:00,537.35,538.7,537.33,538.45,13237.0,530.5423,531.8752,530.5225,531.6283,13237.0
2024-09-19 11:00:00,538.45,539.04,537.32,537.32,6384.0,531.6283,532.2109,530.5127,530.5127,6384.0
2024-09-19 11:10:00,537.93,537.93,536.98,537.08,3239.0,531.1149,531.1149,530.177,530.2757,3239.0
2024-09-19 11:20:00,537.31,538.49,537.05,537.57,7450.0,530.5028,531.6678,530.2461,530.7595,7450.0
2024-09-19 11:30:00,537.33,537.87,536.4,536.4,9627.0,530.5225,531.0557,529.6043,529.6043,9627.0
2024-09-19 11:40:00,536.32,536.49,535.5,535.51,4687.0,529.5253,529.6932,528.7157,528.7256,4687.0
2024-09-19 11:50:00,535.65,537.13,535.56,537.13,6299.0,528.8638,530.3251,528.775,530.3251,6299.0
2024-09-19 12:00:00,537.58,537.58,536.39,537.11,2639.0,530.7694,530.7694,529.5944,530.3053,2639.0
2024-09-19 12:10:00,537.18,537.58,536.9,537.33,1631.0,530.3744,530.7694,530.098,530.5225,1631.0
2024-09-19 12:20:00,537.32,537.63,537.17,537.63,4274.0,530.5127,530.8187,530.3646,530.8187,4274.0
2024-09-19 12:30:00,537.91,538.2,537.25,537.35,2465.0,531.0952,531.3815,530.4435,530.5423,2465.0
2024-09-19 12:40:00,537.67,537.85,537.36,537.85,1200.0,530.8582,531.0359,530.5522,531.0359,1200.0
2024-09-19 12:50:00,537.51,537.6,537.04,537.3,1900.0,530.7003,530.7891,530.2362,530.4929,1900.0
2024-09-19 13:00:00,537.3,538.49,537.29,538.46,4556.0,530.4929,531.6678,530.483,531.6382,4556.0
2024-09-19 13:10:00,538.37,538.49,538.04,538.49,2101.0,531.5494,531.6678,531.2235,531.6678,2101.0
2024-09-19 13:20:00,538.4,538.42,538.15,538.42,3901.0,531.579,531.5987,531.3321,531.5987,3901.0
2024-09-19 13:30:00,538.43,538.46,538.07,538.4,3475.0,531.6086,531.6382,531.2532,531.579,3475.0
2024-09-19 13:40:00,538.27,538.63,538.17,538.41,7426.0,531.4506,531.8061,531.3519,531.5888,7426.0
2024-09-19 13:50:00,538.43,538.66,538.06,538.06,2129.0,531.6086,531.8357,531.2433,531.2433,2129.0
2024-09-19 14:00:00,537.97,538.53,537.97,538.07,1100.0,531.1544,531.7073,531.1544,531.2532,1100.0
2024-09-19 14:10:00,537.94,537.94,536.38,537.61,5085.0,531.1248,531.1248,529.5846,530.799,5085.0
2024-09-19 14:20:00,537.66,538.29,537.58,538.29,2138.0,530.8484,531.4704,530.7694,531.4704,2138.0
2024-09-19 14:30:00,538.37,538.41,537.89,538.3,2245.0,531.5494,531.5888,531.0754,531.4802,2245.0
2024-09-19 14:40:00,538.31,538.32,538.01,538.22,2554.0,531.4901,531.5,531.1939,531.4013,2554.0
2024-09-19 14:50:00,537.99,538.42,537.87,538.2,2365.0,531.1742,531.5987,531.0557,531.3815,2365.0
2024-09-19 15:00:00,538.15,538.48,537.98,538.11,2861.0,531.3321,531.658,531.1643,531.2927,2861.0
2024-09-19 15:10:00,538.23,538.32,537.88,537.97,3817.0,531.4111,531.5,531.0656,531.1544,3817.0
2024-09-19 15:20:00,537.87,538.04,537.27,537.39,5462.0,531.0557,531.2235,530.4633,530.5818,5462.0
2024-09-19 15:30:00,537.23,537.67,536.51,537.58,4765.0,530.4238,530.8582,529.7129,530.7694,4765.0
2024-09-19 15:40:00,537.5,538.28,536.97,537.88,18381.0,530.6904,531.4605,530.1671,531.0656,18381.0
2024-09-19 15:50:00,537.8,538.43,536.95,537.7,52814.0,530.9866,531.6086,530.1473,530.8878,52814.0
2024-09-20 09:30:00,536.97,539.3,536.33,537.97,161634.0,530.1671,532.4676,529.5352,531.1544,161634.0
2024-09-20 09:40:00,538.92,539.09,537.5,538.45,10117.0,532.0924,532.2602,530.6904,531.6283,10117.0
2024-09-20 09:50:00,538.96,539.98,537.46,537.66,23374.0,532.1319,533.139,530.6509,530.8484,23374.0
2024-09-20 10:00:00,537.61,538.45,536.85,538.29,4600.0,530.799,531.6283,530.0486,531.4704,4600.0
2024-09-20 10:10:00,537.52,537.91,536.86,537.9,4061.0,530.7101,531.0952,530.0585,531.0853,4061.0
2024-09-20 10:20:00,537.9,537.96,536.56,537.02,5194.0,531.0853,531.1446,529.7623,530.2165,5194.0
2024-09-20 10:30:00,537.02,537.55,536.34,536.8,5049.0,530.2165,530.7397,529.5451,529.9992,5049.0
2024-09-20 10:40:00,536.79,536.96,536.34,536.4,8125.0,529.9894,530.1572,529.5451,529.6043,8125.0
2024-09-20 10:50:00,536.72,537.14,536.03,536.38,3796.0,529.9203,530.3349,529.239,529.5846,3796.0
2024-09-20 11:00:00,536.44,537.23,536.07,536.77,7080.0,529.6438,530.4238,529.2785,529.9696,7080.0
2024-09-20 11:10:00,536.77,537.62,536.75,537.46,8463.0,529.9696,530.8089,529.9499,530.6509,8463.0
2024-09-20 11:20:00,537.46,537.69,537.02,537.69,8750.0,530.6509,530.878,530.2165,530.878,8750.0
2024-09-20 11:30:00,537.6,537.83,536.77,536.78,8196.0,530.7891,531.0162,529.9696,529.9795,8196.0
2024-09-20 11:40:00,536.54,537.08,536.36,537.01,2100.0,529.7425,530.2757,529.5648,530.2066,2100.0
2024-09-20 11:50:00,537.02,537.97,536.98,537.63,7822.0,530.2165,531.1544,530.177,530.8187,7822.0
2024-09-20 12:00:00,537.64,538.8,536.63,538.53,10249.0,530.8286,531.9739,529.8314,531.7073,10249.0
2024-09-20 12:10:00,538.43,538.78,538.1,538.43,7519.0,531.6086,531.9542,531.2828,531.6086,7519.0
2024-09-20 12:20:00,538.31,538.67,537.9,538.06,4440.0,531.4901,531.8456,531.0853,531.2433,4440.0
2024-09-20 12:30:00,538.06,538.67,538.06,538.67,2657.0,531.2433,531.8456,531.2433,531.8456,2657.0
2024-09-20 12:40:00,538.44,538.74,538.13,538.28,4098.0,531.6185,531.9147,531.3124,531.4605,4098.0
2024-09-20 12:50:00,538.44,538.73,537.87,537.96,6222.0,531.6185,531.9048,531.0557,531.1446,6222.0
2024-09-20 13:00:00,538.42,538.47,538.11,538.19,4681.0,531.5987,531.6481,531.2927,531.3716,4681.0
2024-09-20 13:10:00,538.19,539.24,537.96,538.98,5437.0,531.3716,532.4083,531.1446,532.1516,5437.0
2024-09-20 13:20:00,538.98,539.44,538.97,539.42,4739.0,532.1516,532.6058,532.1418,532.5861,4739.0
2024-09-20 13:30:00,539.42,539.7,539.1,539.41,2355.0,532.5861,532.8625,532.2701,532.5762,2355.0
2024-09-20 13:40:00,539.43,539.79,539.31,539.31,3271.0,532.5959,532.9514,532.4774,532.4774,3271.0
2024-09-20 13:50:00,539.37,539.66,539.12,539.46,3680.0,532.5367,532.823,532.2899,532.6255,3680.0
2024-09-20 14:00:00,539.13,539.28,537.72,537.88,3833.0,532.2997,532.4478,530.9076,531.0656,3833.0
2024-09-20 14:10:00,537.96,538.07,537.04,537.48,5041.0,531.1446,531.2532,530.2362,530.6706,5041.0
2024-09-20 14:20:00,537.15,537.65,536.38,536.75,9516.0,530.3448,530.8385,529.5846,529.9499,9516.0
2024-09-20 14:30:00,536.76,537.17,536.38,536.38,7303.0,529.9598,530.3646,529.5846,529.5846,7303.0
2024-09-20 14:40:00,536.24,536.66,536.04,536.04,10394.0,529.4463,529.861,529.2489,529.2489,10394.0
2024-09-20 14:50:00,536.46,536.84,536.21,536.47,16926.0,529.6636,530.0387,529.4167,529.6734,16926.0
2024-09-20 15:00:00,536.49,537.21,536.3,536.51,13490.0,529.6932,530.4041,529.5056,529.7129,13490.0
2024-09-20 15:10:00,536.75,537.55,536.28,537.24,14429.0,529.9499,530.7397,529.4858,530.4337,14429.0
2024-09-20 15:20:00,537.38,537.72,536.54,536.79,13577.0,530.5719,530.9076,529.7425,529.9894,13577.0
2024-09-20 15:30:00,536.55,538.41,536.44,538.41,22511.0,529.7524,531.5888,529.6438,531.5888,22511.0
2024-09-20 15:40:00,538.36,540.29,538.36,539.1,18210.0,531.5395,533.445,531.5395,532.2701,18210.0
2024-09-20 15:50:00,539.18,540.07,538.67,539.61,102343.0,532.3491,533.2278,531.8456,532.7736,102343.0
2024-09-23 09:30:00,540.54,542.22,538.85,538.85,10986.0,533.6919,535.3506,532.0233,532.0233,10986.0
2024-09-23 09:40:00,540.38,541.36,538.26,538.26,4425.0,533.5339,534.5015,531.4407,531.4407,4425.0
2024-09-23 09:50:00,539.37,539.37,537.44,537.5,2897.0,532.5367,532.5367,530.6311,530.6904,2897.0
2024-09-23 10:00:00,537.46,538.58,537.4,538.11,8405.0,530.6509,531.7567,530.5916,531.2927,8405.0
2024-09-23 10:10:00,537.72,538.18,537.29,538.04,8240.0,530.9076,531.3618,530.483,531.2235,8240.0
2024-09-23 10:20:00,537.83,538.76,537.82,538.5,3091.0,531.0162,531.9344,531.0063,531.6777,3091.0
2024-09-23 10:30:00,538.53,539.03,538.06,538.06,4056.0,531.7073,532.201,531.2433,531.2433,4056.0
2024-09-23 10:40:00,538.97,539.24,538.37,538.37,5354.0,532.1418,532.4083,531.5494,531.5494,5354.0
2024-09-23 10:50:00,538.27,538.27,537.14,537.89,4702.0,531.4506,531.4506,530.3349,531.0754,4702.0
2024-09-23 11:00:00,538.07,538.36,537.45,538.15,5571.0,531.2532,531.5395,530.641,531.3321,5571.0
2024-09-23 11:10:00,538.3,538.68,537.53,537.53,5307.0,531.4802,531.8554,530.72,530.72,5307.0
2024-09-23 11:20:00,538.18,538.21,537.74,538.08,2505.0,531.3618,531.3914,530.9273,531.263,2505.0
2024-09-23 11:30:00,538.24,538.49,537.84,537.85,2153.0,531.421,531.6678,531.0261,531.0359,2153.0
2024-09-23 11:40:00,538.07,538.13,537.31,538.13,3006.0,531.2532,531.3124,530.5028,531.3124,3006.0
2024-09-23 11:50:00,538.0,538.0,536.81,536.81,7925.0,531.184,531.184,530.0091,530.0091,7925.0
2024-09-23 12:00:00,536.71,537.2,536.51,536.91,2220.0,529.9104,530.3942,529.7129,530.1079,2220.0
2024-09-23 12:10:00,537.05,537.24,536.74,536.74,2324.0,530.2461,530.4337,529.94,529.94,2324.0
2024-09-23 12:20:00,536.77,537.59,536.68,537.13,6460.0,529.9696,530.7792,529.8808,530.3251,6460.0
2024-09-23 12:30:00,537.12,537.32,536.99,537.32,1500.0,530.3152,530.5127,530.1868,530.5127,1500.0
2024-09-23 12:40:00,537.26,537.27,536.31,537.1,8781.0,530.4534,530.4633,529.5155,530.2954,8781.0
2024-09-23 12:50:00,537.37,537.56,536.78,536.81,1989.0,530.562,530.7496,529.9795,530.0091,1989.0
2024-09-23 13:00:00,536.76,536.76,535.65,535.93,3264.0,529.9598,529.9598,528.8638,529.1403,3264.0
2024-09-23 13:10:00,535.79,536.63,535.65,536.63,4216.0,529.002,529.8314,528.8638,529.8314,4216.0
2024-09-23 13:20:00,536.63,536.64,536.08,536.45,2763.0,529.8314,529.8413,529.2884,529.6537,2763.0
2024-09-23 13:30:00,536.45,536.53,536.16,536.32,3932.0,529.6537,529.7327,529.3674,529.5253,3932.0
2024-09-23 13:40:00,536.49,536.49,535.97,535.97,2106.0,529.6932,529.6932,529.1798,529.1798,2106.0
2024-09-23 13:50:00,535.97,536.09,535.75,535.93,4390.0,529.1798,529.2982,528.9625,529.1403,4390.0
2024-09-23 14:00:00,535.79,536.29,535.05,535.42,8725.0,529.002,529.4957,528.2714,528.6367,8725.0
2024-09-23 14:10:00,535.43,535.64,534.73,535.52,19588.0,528.6466,528.8539,527.9555,528.7355,19588.0
2024-09-23 14:20:00,535.52,535.75,535.28,535.36,16842.0,528.7355,528.9625,528.4985,528.5775,16842.0
2024-09-23 14:30:00,535.26,535.98,534.99,535.9,9095.0,528.4788,529.1896,528.2122,529.1106,9095.0
2024-09-23 14:40:00,535.58,535.9,535.34,535.63,5465.0,528.7947,529.1106,528.5577,528.8441,5465.0
2024-09-23 14:50:00,535.76,536.0,535.04,535.39,5969.0,528.9724,529.2094,528.2615,528.6071,5969.0
2024-09-23 15:00:00,535.19,535.22,534.52,534.52,6596.0,528.4096,528.4393,527.7481,527.7481,6596.0
2024-09-23 15:10:00,534.52,535.13,534.26,535.13,7348.0,527.7481,528.3504,527.4914,528.3504,7348.0
2024-09-23 15:20:00,535.18,535.19,534.31,534.82,20791.0,528.3998,528.4096,527.5408,528.0443,20791.0
2024-09-23 15:30:00,535.14,535.42,534.65,534.65,9614.0,528.3603,528.6367,527.8765,527.8765,9614.0
2024-09-23 15:40:00,534.7,534.82,533.88,534.14,22179.0,527.9259,528.0443,527.1162,527.3729,22179.0
2024-09-23 15:50:00,534.14,534.55,533.4,533.9,76380.0,527.3729,527.7778,526.6423,527.136,76380.0
2024-09-24 09:30:00,532.53,534.74,531.17,531.49,14010.0,525.7833,527.9653,524.4406,524.7565,14010.0
2024-09-24 09:40:00,530.92,532.32,530.2,531.19,1221.0,524.1937,525.576,523.4829,524.4603,1221.0
2024-09-24 09:50:00,530.49,530.64,529.25,529.55,6815.0,523.7692,523.9173,522.5449,522.8411,6815.0
2024-09-24 10:00:00,529.07,530.53,529.07,530.43,18280.0,522.3672,523.8087,522.3672,523.7099,18280.0
2024-09-24 10:10:00,530.84,530.85,528.91,529.37,12556.0,524.1148,524.1246,522.2092,522.6634,12556.0
2024-09-24 10:20:00,529.7,531.21,529.35,530.88,27900.0,522.9892,524.4801,522.6436,524.1542,27900.0
2024-09-24 10:30:00,531.05,532.19,530.79,530.99,14478.0,524.3221,525.4477,524.0654,524.2629,14478.0
2024-09-24 10:40:00,531.18,532.8,531.18,532.41,20261.0,524.4504,526.0499,524.4504,525.6649,20261.0
2024-09-24 10:50:00,532.42,532.48,531.43,531.66,7253.0,525.6747,525.734,524.6973,524.9244,7253.0
2024-09-24 11:00:00,531.56,531.58,530.58,531.09,7966.0,524.8256,524.8454,523.858,524.3616,7966.0
2024-09-24 11:10:00,531.04,531.35,530.61,530.8,5050.0,524.3122,524.6183,523.8877,524.0753,5050.0
2024-09-24 11:20:00,530.8,531.03,529.84,530.54,11426.0,524.0753,524.3023,523.1274,523.8186,11426.0
2024-09-24 11:30:00,530.55,530.55,529.46,530.08,11069.0,523.8284,523.8284,522.7522,523.3644,11069.0
2024-09-24 11:40:00,530.08,530.23,528.97,529.06,11098.0,523.3644,523.5125,522.2684,522.3573,11098.0
2024-09-24 11:50:00,529.0,529.86,528.51,528.52,8955.0,522.2981,523.1472,521.8143,521.8241,8955.0
2024-09-24 12:00:00,528.86,529.5,528.25,529.5,13208.0,522.1598,522.7917,521.5576,522.7917,13208.0
2024-09-24 12:10:00,529.5,529.9,528.82,529.75,11532.0,522.7917,523.1867,522.1203,523.0386,11532.0
2024-09-24 12:20:00,529.52,529.76,528.84,529.08,4432.0,522.8115,523.0484,522.1401,522.3771,4432.0
2024-09-24 12:30:00,529.09,529.97,528.89,529.72,4980.0,522.3869,523.2558,522.1895,523.0089,4980.0
2024-09-24 12:40:00,529.99,530.71,529.24,529.33,9390.0,523.2755,523.9864,522.535,522.6239,9390.0
2024-09-24 12:50:00,529.32,529.93,528.9,529.87,5586.0,522.614,523.2163,522.1993,523.157,5586.0
2024-09-24 13:00:00,529.92,530.15,529.46,529.47,5774.0,523.2064,523.4335,522.7522,522.7621,5774.0
2024-09-24 13:10:00,529.87,530.27,529.46,529.69,6653.0,523.157,523.552,522.7522,522.9793,6653.0
2024-09-24 13:20:00,529.63,529.78,529.38,529.74,4888.0,522.9201,523.0682,522.6733,523.0287,4888.0
2024-09-24 13:30:00,529.77,529.95,529.16,529.16,10642.0,523.0583,523.236,522.456,522.456,10642.0
2024-09-24 13:40:00,529.16,529.33,528.57,529.2,7749.0,522.456,522.6239,521.8735,522.4955,7749.0
2024-09-24 13:50:00,529.24,529.57,528.77,528.77,5995.0,522.535,522.8608,522.071,522.071,5995.0
2024-09-24 14:00:00,528.77,529.03,528.09,528.4,5508.0,522.071,522.3277,521.3996,521.7057,5508.0
2024-09-24 14:10:00,528.11,528.71,528.03,528.26,5837.0,521.4193,522.0117,521.3404,521.5674,5837.0
2024-09-24 14:20:00,528.14,528.53,527.75,528.18,18550.0,521.449,521.834,521.0639,521.4885,18550.0
2024-09-24 14:30:00,528.45,528.58,527.55,528.45,2750.0,521.755,521.8834,520.8664,521.755,2750.0
2024-09-24 14:40:00,528.46,529.6,528.17,529.17,5640.0,521.7649,522.8905,521.4786,522.4659,5640.0
2024-09-24 14:50:00,529.21,529.53,528.93,529.07,6296.0,522.5054,522.8214,522.229,522.3672,6296.0
2024-09-24 15:00:00,529.07,529.23,528.45,528.73,8553.0,522.3672,522.5252,521.755,522.0315,8553.0
2024-09-24 15:10:00,528.73,529.25,528.58,528.92,6026.0,522.0315,522.5449,521.8834,522.2191,6026.0
2024-09-24 15:20:00,529.05,529.57,528.88,529.23,6281.0,522.3474,522.8608,522.1796,522.5252,6281.0
2024-09-24 15:30:00,529.23,529.42,528.5,528.68,25892.0,522.5252,522.7127,521.8044,521.9821,25892.0
2024-09-24 15:40:00,528.89,528.89,527.79,527.79,14030.0,522.1895,522.1895,521.1034,521.1034,14030.0
2024-09-24 15:50:00,527.98,528.01,527.07,527.93,72774.0,521.291,521.3206,520.3925,521.2416,72774.0
2024-09-25 09:30:00,529.5,534.35,528.17,529.03,17571.0,522.7917,527.5803,521.4786,522.3277,17571.0
2024-09-25 09:40:00,528.59,529.99,526.38,526.38,4924.0,521.8933,523.2755,519.7113,519.7113,4924.0
2024-09-25 09:50:00,526.06,527.37,525.07,525.51,12884.0,519.3953,520.6887,518.4179,518.8523,12884.0
2024-09-25 10:00:00,525.76,526.95,525.42,525.6,7136.0,519.0991,520.274,518.7634,518.9411,7136.0
2024-09-25 10:10:00,525.89,526.38,524.89,524.89,5086.0,519.2275,519.7113,518.2401,518.2401,5086.0
2024-09-25 10:20:00,524.03,524.57,523.43,523.97,3581.0,517.391,517.9242,516.7986,517.3318,3581.0
2024-09-25 10:30:00,523.66,524.57,523.12,523.5,5793.0,517.0257,517.9242,516.4926,516.8677,5793.0
2024-09-25 10:40:00,523.39,523.96,523.16,523.31,3764.0,516.7591,517.3219,516.5321,516.6802,3764.0
2024-09-25 10:50:00,523.31,524.39,523.05,523.83,23206.0,516.6802,517.7465,516.4234,517.1936,23206.0
2024-09-25 11:00:00,523.83,524.0,522.73,523.27,6227.0,517.1936,517.3614,516.1075,516.6407,6227.0
2024-09-25 11:10:00,523.73,524.15,523.34,523.87,3203.0,517.0948,517.5095,516.7098,517.2331,3203.0
2024-09-25 11:20:00,523.51,524.2,523.37,524.12,8298.0,516.8776,517.5589,516.7394,517.4799,8298.0
2024-09-25 11:30:00,524.2,524.2,523.06,523.07,2426.0,517.5589,517.5589,516.4333,516.4432,2426.0
2024-09-25 11:40:00,523.2,523.8,523.13,523.55,4661.0,516.5715,517.1639,516.5024,516.9171,4661.0
2024-09-25 11:50:00,523.51,523.96,523.5,523.93,2435.0,516.8776,517.3219,516.8677,517.2923,2435.0
2024-09-25 12:00:00,523.63,524.26,523.34,523.9,3559.0,516.9961,517.6181,516.7098,517.2627,3559.0
2024-09-25 12:10:00,524.0,524.43,523.98,524.18,3442.0,517.3614,517.786,517.3417,517.5391,3442.0
2024-09-25 12:20:00,524.18,524.34,523.67,523.67,4387.0,517.5391,517.6971,517.0356,517.0356,4387.0
2024-09-25 12:30:00,523.67,523.73,523.1,523.1,1900.0,517.0356,517.0948,516.4728,516.4728,1900.0
2024-09-25 12:40:00,523.15,523.5,523.15,523.5,4294.0,516.5222,516.8677,516.5222,516.8677,4294.0
2024-09-25 12:50:00,523.15,523.38,522.83,522.83,5176.0,516.5222,516.7493,516.2062,516.2062,5176.0
2024-09-25 13:00:00,522.84,523.17,522.5,522.5,3200.0,516.2161,516.5419,515.8804,515.8804,3200.0
2024-09-25 13:10:00,522.59,523.17,522.45,523.17,5350.0,515.9693,516.5419,515.831,516.5419,5350.0
2024-09-25 13:20:00,523.09,523.23,522.05,522.05,2721.0,516.4629,516.6012,515.4361,515.4361,2721.0
2024-09-25 13:30:00,522.41,522.94,521.83,522.94,8184.0,515.7916,516.3148,515.2189,516.3148,8184.0
2024-09-25 13:40:00,522.99,523.42,522.61,523.42,4117.0,516.3642,516.7888,515.989,516.7888,4117.0
2024-09-25 13:50:00,523.1,523.96,523.09,523.63,6948.0,516.4728,517.3219,516.4629,516.9961,6948.0
2024-09-25 14:00:00,523.68,523.68,522.67,522.9,7114.0,517.0455,517.0455,516.0483,516.2753,7114.0
2024-09-25 14:10:00,522.88,523.05,522.43,522.55,4219.0,516.2556,516.4234,515.8113,515.9298,4219.0
2024-09-25 14:20:00,522.58,522.92,522.57,522.8,5415.0,515.9594,516.2951,515.9495,516.1766,5415.0
2024-09-25 14:30:00,522.77,522.94,522.32,522.77,5965.0,516.147,516.3148,515.7027,516.147,5965.0
2024-09-25 14:40:00,522.77,522.79,522.18,522.27,7637.0,516.147,516.1667,515.5645,515.6533,7637.0
2024-09-25 14:50:00,522.25,522.81,522.13,522.54,11281.0,515.6336,516.1865,515.5151,515.9199,11281.0
2024-09-25 15:00:00,522.34,523.32,521.97,523.32,27988.0,515.7224,516.69,515.3571,516.69,27988.0
2024-09-25 15:10:00,523.42,523.52,522.27,522.49,9561.0,516.7888,516.8875,515.6533,515.8705,9561.0
2024-09-25 15:20:00,522.37,523.14,521.91,522.75,10364.0,515.7521,516.5123,515.2979,516.1272,10364.0
2024-09-25 15:30:00,522.56,522.58,521.01,521.35,24886.0,515.9397,515.9594,514.4093,514.745,24886.0
2024-09-25 15:40:00,521.38,521.93,520.97,521.74,50231.0,514.7746,515.3176,514.3698,515.13,50231.0
2024-09-25 15:50:00,521.9,522.0,520.18,520.57,95892.0,515.288,515.3867,513.5898,513.9749,95892.0
2024-09-26 09:30:00,521.04,523.43,518.4,519.96,25229.0,514.4389,516.7986,511.8324,513.3726,25229.0
2024-09-26 09:40:00,518.88,521.95,518.88,521.71,8424.0,512.3063,515.3374,512.3063,515.1004,8424.0
2024-09-26 09:50:00,522.24,522.38,520.83,520.83,4665.0,515.6237,515.7619,514.2316,514.2316,4665.0
2024-09-26 10:00:00,520.61,521.29,520.06,520.11,3196.0,514.0144,514.6857,513.4713,513.5207,3196.0
2024-09-26 10:10:00,519.94,522.05,519.74,521.33,14222.0,513.3528,515.4361,513.1554,514.7252,14222.0
2024-09-26 10:20:00,520.92,521.9,520.46,521.32,6327.0,514.3204,515.288,513.8663,514.7154,6327.0
2024-09-26 10:30:00,521.9,523.88,521.14,523.86,6864.0,515.288,517.2429,514.5376,517.2232,6864.0
2024-09-26 10:40:00,523.47,523.9,521.68,522.37,7380.0,516.8381,517.2627,515.0708,515.7521,7380.0
2024-09-26 10:50:00,522.74,523.51,521.62,522.48,3059.0,516.1174,516.8776,515.0116,515.8607,3059.0
2024-09-26 11:00:00,523.28,523.63,522.69,522.85,3284.0,516.6505,516.9961,516.068,516.226,3284.0
2024-09-26 11:10:00,522.47,522.73,521.56,522.03,3548.0,515.8508,516.1075,514.9523,515.4164,3548.0
2024-09-26 11:20:00,522.09,522.09,521.5,521.5,1025.0,515.4756,515.4756,514.8931,514.8931,1025.0
2024-09-26 11:30:00,522.02,522.32,521.13,521.79,4582.0,515.4065,515.7027,514.5278,515.1794,4582.0
2024-09-26 11:40:00,521.82,522.27,521.3,521.58,4753.0,515.209,515.6533,514.6956,514.9721,4753.0
2024-09-26 11:50:00,521.1,521.67,521.1,521.43,5633.0,514.4982,515.0609,514.4982,514.824,5633.0
2024-09-26 12:00:00,521.43,521.47,521.17,521.17,2065.0,514.824,514.8635,514.5673,514.5673,2065.0
2024-09-26 12:10:00,521.36,521.94,521.24,521.46,3403.0,514.7549,515.3275,514.6364,514.8536,3403.0
2024-09-26 12:20:00,522.16,522.2,521.26,521.65,3939.0,515.5447,515.5842,514.6561,515.0412,3939.0
2024-09-26 12:30:00,521.32,521.78,521.13,521.77,1279.0,514.7154,515.1695,514.5278,515.1597,1279.0
2024-09-26 12:40:00,521.78,521.9,521.53,521.82,2076.0,515.1695,515.288,514.9227,515.209,2076.0
2024-09-26 12:50:00,521.67,522.21,521.55,522.21,3723.0,515.0609,515.5941,514.9424,515.5941,3723.0
2024-09-26 13:00:00,522.31,522.44,521.51,521.51,3184.0,515.6928,515.8212,514.903,514.903,3184.0
2024-09-26 13:10:00,521.44,521.56,521.25,521.56,1874.0,514.8338,514.9523,514.6463,514.9523,1874.0
2024-09-26 13:20:00,521.57,522.35,521.47,522.18,2583.0,514.9622,515.7323,514.8635,515.5645,2583.0
2024-09-26 13:30:00,522.2,522.27,521.78,521.78,2579.0,515.5842,515.6533,515.1695,515.1695,2579.0
2024-09-26 13:40:00,521.76,521.82,520.61,520.61,7132.0,515.1498,515.209,514.0144,514.0144,7132.0
2024-09-26 13:50:00,520.58,520.58,519.7,520.02,3494.0,513.9847,513.9847,513.1159,513.4318,3494.0
2024-09-26 14:00:00,519.9,520.43,519.71,520.43,2849.0,513.3134,513.8366,513.1258,513.8366,2849.0
2024-09-26 14:10:00,520.45,520.85,520.14,520.38,2180.0,513.8564,514.2513,513.5503,513.7873,2180.0
2024-09-26 14:20:00,520.39,520.51,520.0,520.07,6932.0,513.7971,513.9156,513.4121,513.4812,6932.0
2024-09-26 14:30:00,520.02,520.28,519.45,519.92,5478.0,513.4318,513.6885,512.8691,513.3331,5478.0
2024-09-26 14:40:00,519.69,519.88,519.48,519.77,2722.0,513.106,513.2936,512.8987,513.185,2722.0
2024-09-26 14:50:00,519.82,520.27,519.6,519.99,5659.0,513.2344,513.6787,513.0172,513.4022,5659.0
2024-09-26 15:00:00,520.0,520.08,519.06,519.09,5048.0,513.4121,513.4911,512.484,512.5136,5048.0
2024-09-26 15:10:00,519.08,519.32,518.03,518.3,5922.0,512.5037,512.7407,511.467,511.7336,5922.0
2024-09-26 15:20:00,518.25,518.32,517.17,517.76,6608.0,511.6843,511.7534,510.6179,511.2005,6608.0
2024-09-26 15:30:00,517.72,517.76,517.24,517.37,8159.0,511.161,511.2005,510.6871,510.8154,8159.0
2024-09-26 15:40:00,517.3,518.27,517.2,518.26,15175.0,510.7463,511.704,510.6476,511.6941,15175.0
2024-09-26 15:50:00,518.42,520.36,518.17,520.29,49340.0,511.8521,513.7675,511.6053,513.6984,49340.0
2024-09-27 09:30:00,522.33,527.12,522.0,525.65,21540.0,515.7126,520.4419,515.3867,518.9905,21540.0
2024-09-27 09:40:00,525.62,526.71,525.01,526.25,6624.0,518.9609,520.0371,518.3586,519.5829,6624.0
2024-09-27 09:50:00,525.71,526.05,523.61,525.15,9516.0,519.0497,519.3854,516.9764,518.4968,9516.0
2024-09-27 10:00:00,525.32,525.82,523.52,524.1,18086.0,518.6647,519.1584,516.8875,517.4601,18086.0
2024-09-27 10:10:00,523.98,525.57,523.66,524.89,5296.0,517.3417,518.9115,517.0257,518.2401,5296.0
2024-09-27 10:20:00,524.71,527.29,524.34,526.63,13767.0,518.0624,520.6097,517.6971,519.9581,13767.0
2024-09-27 10:30:00,527.06,527.93,526.5,526.75,5540.0,520.3826,521.2416,519.8297,520.0766,5540.0
2024-09-27 10:40:00,526.53,526.85,525.73,526.85,7387.0,519.8594,520.1753,519.0695,520.1753,7387.0
2024-09-27 10:50:00,526.67,527.23,526.6,526.68,5966.0,519.9976,520.5505,519.9285,520.0075,5966.0
2024-09-27 11:00:00,526.6,526.97,526.04,526.45,5628.0,519.9285,520.2938,519.3756,519.7804,5628.0
2024-09-27 11:10:00,526.66,527.4,526.09,527.26,5988.0,519.9877,520.7183,519.4249,520.5801,5988.0
2024-09-27 11:20:00,527.48,528.52,527.48,528.17,2830.0,520.7973,521.8241,520.7973,521.4786,2830.0
2024-09-27 11:30:00,528.05,528.05,526.57,526.57,5467.0,521.3601,521.3601,519.8989,519.8989,5467.0
2024-09-27 11:40:00,526.36,526.82,526.0,526.52,4608.0,519.6915,520.1457,519.3361,519.8495,4608.0
2024-09-27 11:50:00,526.81,527.11,526.37,526.37,2939.0,520.1358,520.432,519.7014,519.7014,2939.0
2024-09-27 12:00:00,525.99,525.99,525.55,525.55,845.0,519.3262,519.3262,518.8918,518.8918,845.0
2024-09-27 12:10:00,525.52,525.77,525.08,525.19,1563.0,518.8622,519.109,518.4277,518.5363,1563.0
2024-09-27 12:20:00,524.88,525.04,524.6,524.6,3812.0,518.2303,518.3882,517.9538,517.9538,3812.0
2024-09-27 12:30:00,524.67,524.96,524.43,524.43,815.0,518.0229,518.3092,517.786,517.786,815.0
2024-09-27 12:40:00,524.5,524.93,522.88,523.03,5374.0,517.8551,518.2796,516.2556,516.4037,5374.0
2024-09-27 12:50:00,523.16,523.65,522.24,522.62,4723.0,516.5321,517.0158,515.6237,515.9989,4723.0
2024-09-27 13:00:00,522.87,522.93,521.9,521.9,2605.0,516.2457,516.305,515.288,515.288,2605.0
2024-09-27 13:10:00,521.53,522.92,521.53,522.27,10134.0,514.9227,516.2951,514.9227,515.6533,10134.0
2024-09-27 13:20:00,523.1,523.26,522.69,523.02,1341.0,516.4728,516.6308,516.068,516.3938,1341.0
2024-09-27 13:30:00,523.06,523.28,522.56,523.28,2746.0,516.4333,516.6505,515.9397,516.6505,2746.0
2024-09-27 13:40:00,523.14,523.55,522.96,523.48,3958.0,516.5123,516.9171,516.3346,516.848,3958.0
2024-09-27 13:50:00,523.45,523.9,523.44,523.68,2328.0,516.8184,517.2627,516.8085,517.0455,2328.0
2024-09-27 14:00:00,523.58,523.6,522.91,523.13,2339.0,516.9467,516.9665,516.2852,516.5024,2339.0
2024-09-27 14:10:00,523.31,523.65,523.3,523.64,8816.0,516.6802,517.0158,516.6703,517.006,8816.0
2024-09-27 14:20:00,523.84,524.77,523.51,524.77,5648.0,517.2034,518.1217,516.8776,518.1217,5648.0
2024-09-27 14:30:00,524.84,524.84,523.63,523.76,2813.0,518.1908,518.1908,516.9961,517.1245,2813.0
2024-09-27 14:40:00,523.76,525.08,523.65,525.08,3382.0,517.1245,518.4277,517.0158,518.4277,3382.0
2024-09-27 14:50:00,524.99,525.44,524.66,525.44,3836.0,518.3389,518.7832,518.013,518.7832,3836.0
2024-09-27 15:00:00,525.43,525.65,524.43,524.43,4484.0,518.7733,518.9905,517.786,517.786,4484.0
2024-09-27 15:10:00,524.53,525.91,524.53,525.48,5208.0,517.8847,519.2472,517.8847,518.8227,5208.0
2024-09-27 15:20:00,525.55,525.55,524.43,524.43,1404.0,518.8918,518.8918,517.786,517.786,1404.0
2024-09-27 15:30:00,524.3,525.3,524.23,524.9,5129.0,517.6576,518.6449,517.5885,518.25,5129.0
2024-09-27 15:40:00,524.86,524.86,524.15,524.54,13789.0,518.2105,518.2105,517.5095,517.8946,13789.0
2024-09-27 15:50:00,524.53,525.63,523.43,524.22,47515.0,517.8847,518.9708,516.7986,517.5786,47515.0
2024-09-30 09:30:00,523.53,523.56,517.01,517.01,21836.0,516.8974,516.927,510.46,510.46,21836.0
2024-09-30 09:40:00,516.81,518.59,515.88,516.37,29130.0,510.2625,512.02,509.3443,509.8281,29130.0
2024-09-30 09:50:00,516.32,518.08,515.9,516.16,41002.0,509.7787,511.5164,509.364,509.6207,41002.0
2024-09-30 10:00:00,516.5,518.35,515.9,517.87,17109.0,509.9564,511.783,509.364,511.3091,17109.0
2024-09-30 10:10:00,517.76,518.04,516.58,517.29,6215.0,511.2005,511.4769,510.0354,510.7364,6215.0
2024-09-30 10:20:00,516.88,517.22,515.89,516.21,19303.0,510.3316,510.6673,509.3542,509.6701,19303.0
2024-09-30 10:30:00,516.99,517.65,516.21,517.18,17229.0,510.4402,511.0919,509.6701,510.6278,17229.0
2024-09-30 10:40:00,517.22,519.25,517.21,518.65,5249.0,510.6673,512.6716,510.6574,512.0792,5249.0
2024-09-30 10:50:00,518.44,520.01,518.41,519.39,9951.0,511.8719,513.422,511.8422,512.8098,9951.0
2024-09-30 11:00:00,519.64,519.65,518.2,518.45,2644.0,513.0566,513.0665,511.6349,511.8817,2644.0
2024-09-30 11:10:00,518.65,518.87,518.44,518.56,3549.0,512.0792,512.2964,511.8719,511.9903,3549.0
2024-09-30 11:20:00,518.74,519.01,518.27,518.48,16251.0,512.1681,512.4346,511.704,511.9113,16251.0
2024-09-30 11:30:00,518.76,518.76,518.46,518.59,3444.0,512.1878,512.1878,511.8916,512.02,3444.0
2024-09-30 11:40:00,518.3,518.38,516.51,516.51,12732.0,511.7336,511.8126,509.9663,509.9663,12732.0
2024-09-30 11:50:00,516.74,518.32,516.31,517.91,5089.0,510.1934,511.7534,509.7688,511.3486,5089.0
2024-09-30 12:00:00,517.82,517.88,517.29,517.5,5341.0,511.2597,511.3189,510.7364,510.9438,5341.0
2024-09-30 12:10:00,517.49,517.96,517.02,517.34,8500.0,510.9339,511.3979,510.4698,510.7858,8500.0
2024-09-30 12:20:00,517.35,517.96,517.34,517.61,8898.0,510.7957,511.3979,510.7858,511.0524,8898.0
2024-09-30 12:30:00,517.88,518.01,517.34,518.0,13946.0,511.3189,511.4473,510.7858,511.4374,13946.0
2024-09-30 12:40:00,518.0,518.29,517.82,517.82,8699.0,511.4374,511.7238,511.2597,511.2597,8699.0
2024-09-30 12:50:00,517.65,517.98,517.34,517.82,2275.0,511.0919,511.4177,510.7858,511.2597,2275.0
2024-09-30 13:00:00,517.73,517.87,516.94,517.55,4612.0,511.1708,511.3091,510.3909,510.9931,4612.0
2024-09-30 13:10:00,517.43,517.6,517.27,517.6,1805.0,510.8746,511.0425,510.7167,511.0425,1805.0
2024-09-30 13:20:00,517.56,517.85,517.54,517.85,2318.0,511.003,511.2893,510.9833,511.2893,2318.0
2024-09-30 13:30:00,517.8,518.71,517.8,518.57,2339.0,511.24,512.1384,511.24,512.0002,2339.0
2024-09-30 13:40:00,518.57,518.84,518.17,518.31,3237.0,512.0002,512.2668,511.6053,511.7435,3237.0
2024-09-30 13:50:00,518.04,518.75,517.91,518.74,2896.0,511.4769,512.1779,511.3486,512.1681,2896.0
2024-09-30 14:00:00,518.49,518.49,517.97,518.45,2102.0,511.9212,511.9212,511.4078,511.8817,2102.0
2024-09-30 14:10:00,518.2,518.34,517.74,517.94,4758.0,511.6349,511.7731,511.1807,511.3782,4758.0
2024-09-30 14:20:00,517.54,518.28,517.13,518.28,6955.0,510.9833,511.7139,510.5784,511.7139,6955.0
2024-09-30 14:30:00,518.42,518.76,518.31,518.37,7764.0,511.8521,512.1878,511.7435,511.8027,7764.0
2024-09-30 14:40:00,518.43,519.24,518.42,519.2,7921.0,511.862,512.6617,511.8521,512.6222,7921.0
2024-09-30 14:50:00,519.19,519.19,518.67,518.87,3815.0,512.6123,512.6123,512.0989,512.2964,3815.0
2024-09-30 15:00:00,518.87,518.87,517.85,518.02,16169.0,512.2964,512.2964,511.2893,511.4572,16169.0
2024-09-30 15:10:00,518.01,519.24,518.01,518.38,7705.0,511.4473,512.6617,511.4473,511.8126,7705.0
2024-09-30 15:20:00,518.42,518.68,518.15,518.67,17598.0,511.8521,512.1088,511.5855,512.0989,17598.0
2024-09-30 15:30:00,518.69,520.3,518.69,519.7,13913.0,512.1187,513.7083,512.1187,513.1159,13913.0
2024-09-30 15:40:00,519.62,520.04,519.35,519.94,11796.0,513.0369,513.4516,512.7703,513.3528,11796.0
2024-09-30 15:50:00,519.63,520.38,518.8,520.0,109874.0,513.0468,513.7873,512.2273,513.4121,109874.0
2024-10-01 09:30:00,522.7,524.68,517.18,518.56,32154.0,516.0779,518.0328,510.6278,511.9903,32154.0
2024-10-01 09:40:00,518.93,519.48,516.07,518.76,11100.0,512.3556,512.8987,509.5319,512.1878,11100.0
2024-10-01 09:50:00,519.26,520.15,518.15,518.15,5621.0,512.6815,513.5602,511.5855,511.5855,5621.0
2024-10-01 10:00:00,518.5,519.49,516.27,516.27,7560.0,511.9311,512.9085,509.7293,509.7293,7560.0
2024-10-01 10:10:00,516.58,518.46,516.29,517.57,9843.0,510.0354,511.8916,509.7491,511.0129,9843.0
2024-10-01 10:20:00,517.16,518.64,517.16,518.56,8087.0,510.6081,512.0693,510.6081,511.9903,8087.0
2024-10-01 10:30:00,518.56,519.0,518.0,518.56,7437.0,511.9903,512.4248,511.4374,511.9903,7437.0
2024-10-01 10:40:00,518.54,518.56,516.26,516.55,15782.0,511.9706,511.9903,509.7195,510.0058,15782.0
2024-10-01 10:50:00,516.47,517.56,515.34,517.13,10951.0,509.9268,511.003,508.8111,510.5784,10951.0
2024-10-01 11:00:00,516.83,517.06,516.0,516.95,27392.0,510.2822,510.5093,509.4628,510.4007,27392.0
2024-10-01 11:10:00,516.95,517.25,516.24,517.15,10898.0,510.4007,510.6969,509.6997,510.5982,10898.0
2024-10-01 11:20:00,517.15,518.01,517.03,517.48,10544.0,510.5982,511.4473,510.4797,510.924,10544.0
2024-10-01 11:30:00,517.48,518.71,517.34,517.65,7474.0,510.924,512.1384,510.7858,511.0919,7474.0
2024-10-01 11:40:00,517.7,518.37,517.31,517.68,5406.0,511.1412,511.8027,510.7562,511.1215,5406.0
2024-10-01 11:50:00,517.68,518.5,517.67,518.27,2518.0,511.1215,511.9311,511.1116,511.704,2518.0
2024-10-01 12:00:00,518.28,518.36,517.29,517.97,5621.0,511.7139,511.7929,510.7364,511.4078,5621.0
2024-10-01 12:10:00,518.11,518.15,517.26,517.7,4228.0,511.546,511.5855,510.7068,511.1412,4228.0
2024-10-01 12:20:00,517.7,518.02,517.06,517.06,3847.0,511.1412,511.4572,510.5093,510.5093,3847.0
2024-10-01 12:30:00,517.24,517.53,515.95,516.18,16843.0,510.6871,510.9734,509.4134,509.6405,16843.0
2024-10-01 12:40:00,516.18,516.48,515.83,516.37,9561.0,509.6405,509.9367,509.2949,509.8281,9561.0
2024-10-01 12:50:00,516.63,517.32,516.63,517.24,3060.0,510.0848,510.766,510.0848,510.6871,3060.0
2024-10-01 13:00:00,517.32,517.73,517.0,517.15,4358.0,510.766,511.1708,510.4501,510.5982,4358.0
2024-10-01 13:10:00,517.15,517.26,515.88,516.16,18081.0,510.5982,510.7068,509.3443,509.6207,18081.0
2024-10-01 13:20:00,516.18,516.19,514.71,515.0,11792.0,509.6405,509.6504,508.1891,508.4754,11792.0
2024-10-01 13:30:00,515.31,515.91,514.5,515.36,24672.0,508.7815,509.3739,507.9818,508.8309,24672.0
2024-10-01 13:40:00,515.49,515.91,515.19,515.65,2660.0,508.9592,509.3739,508.663,509.1172,2660.0
2024-10-01 13:50:00,515.58,516.22,515.31,516.01,2849.0,509.0481,509.68,508.7815,509.4726,2849.0
2024-10-01 14:00:00,515.99,517.24,515.99,516.81,4813.0,509.4529,510.6871,509.4529,510.2625,4813.0
2024-10-01 14:10:00,516.84,517.1,516.03,516.97,39627.0,510.2921,510.5488,509.4924,510.4205,39627.0
2024-10-01 14:20:00,516.71,517.26,516.17,516.17,7109.0,510.1638,510.7068,509.6306,509.6306,7109.0
2024-10-01 14:30:00,516.57,516.57,514.88,514.88,9817.0,510.0255,510.0255,508.357,508.357,9817.0
2024-10-01 14:40:00,515.09,515.16,513.86,514.95,12349.0,508.5643,508.6334,507.3499,508.4261,12349.0
2024-10-01 14:50:00,514.96,515.83,514.76,515.18,5693.0,508.4359,509.2949,508.2385,508.6532,5693.0
2024-10-01 15:00:00,515.63,515.63,514.27,514.57,9676.0,509.0975,509.0975,507.7547,508.0509,9676.0
2024-10-01 15:10:00,514.6,514.61,512.76,513.91,20035.0,508.0805,508.0904,506.2638,507.3992,20035.0
2024-10-01 15:20:00,513.9,515.3,513.8,515.16,19220.0,507.3894,508.7716,507.2906,508.6334,19220.0
2024-10-01 15:30:00,515.1,515.61,513.96,515.29,16138.0,508.5742,509.0777,507.4486,508.7618,16138.0
2024-10-01 15:40:00,515.35,515.45,513.7,513.81,19225.0,508.821,508.9197,507.1919,507.3005,19225.0
2024-10-01 15:50:00,514.05,514.05,510.79,510.91,132166.0,507.5375,507.5375,504.3188,504.4372,132166.0
2024-10-02 09:30:00,499.1,500.84,492.01,500.66,271744.0,492.7769,494.4948,485.7767,494.3171,271744.0
2024-10-02 09:40:00,500.66,503.98,499.3,502.27,44694.0,494.3171,497.595,492.9743,495.9067,44694.0
2024-10-02 09:50:00,502.14,502.63,500.37,502.61,27810.0,495.7784,496.2621,494.0308,496.2424,27810.0
2024-10-02 10:00:00,501.0,501.2,495.0,498.0,37527.0,494.6528,494.8503,488.7288,491.6908,37527.0
2024-10-02 10:10:00,497.93,499.28,496.6,497.54,89320.0,491.6217,492.9546,490.3085,491.2366,89320.0
2024-10-02 10:20:00,497.55,498.66,496.0,498.09,41604.0,491.2465,492.3424,489.7161,491.7797,41604.0
2024-10-02 10:30:00,497.78,500.22,497.58,498.85,26414.0,491.4736,493.8827,491.2761,492.53,26414.0
2024-10-02 10:40:00,498.74,504.01,498.19,503.52,50891.0,492.4214,497.6247,491.8784,497.1409,50891.0
2024-10-02 10:50:00,503.07,504.02,499.23,501.64,24749.0,496.6966,497.6345,492.9052,495.2847,24749.0
2024-10-02 11:00:00,501.4,501.83,500.09,501.13,7936.0,495.0477,495.4723,493.7543,494.7812,7936.0
2024-10-02 11:10:00,501.14,501.55,500.58,500.93,24711.0,494.791,495.1958,494.2381,494.5837,24711.0
2024-10-02 11:20:00,501.02,502.22,499.92,501.98,29555.0,494.6725,495.8573,493.5865,495.6204,29555.0
2024-10-02 11:30:00,502.03,502.42,501.0,501.29,36285.0,495.6698,496.0548,494.6528,494.9391,36285.0
2024-10-02 11:40:00,501.8,504.55,500.99,503.69,8445.0,495.4427,498.1578,494.6429,497.3087,8445.0
2024-10-02 11:50:00,503.98,504.23,502.84,502.98,8941.0,497.595,497.8419,496.4695,496.6077,8941.0
2024-10-02 12:00:00,502.86,503.39,501.23,501.57,16233.0,496.4892,497.0125,494.8799,495.2156,16233.0
2024-10-02 12:10:00,501.92,503.08,501.7,502.84,15159.0,495.5611,496.7064,495.3439,496.4695,15159.0
2024-10-02 12:20:00,502.44,502.68,501.78,502.39,28273.0,496.0746,496.3115,495.4229,496.0252,28273.0
2024-10-02 12:30:00,502.48,503.16,502.02,503.15,5300.0,496.114,496.7854,495.6599,496.7756,5300.0
2024-10-02 12:40:00,503.17,504.25,503.16,503.79,8220.0,496.7953,497.8616,496.7854,497.4075,8220.0
2024-10-02 12:50:00,503.8,504.75,503.77,504.69,7146.0,497.4173,498.3553,497.3877,498.2961,7146.0
2024-10-02 13:00:00,504.44,504.56,503.49,503.99,15006.0,498.0492,498.1677,497.1113,497.6049,15006.0
2024-10-02 13:10:00,503.99,504.85,503.99,504.31,21463.0,497.6049,498.454,497.6049,497.9209,21463.0
2024-10-02 13:20:00,504.52,504.56,503.36,503.47,12490.0,498.1282,498.1677,496.9829,497.0915,12490.0
2024-10-02 13:30:00,503.65,504.24,503.35,503.87,22269.0,497.2692,497.8518,496.973,497.4864,22269.0
2024-10-02 13:40:00,503.93,504.7,503.93,504.59,15594.0,497.5457,498.3059,497.5457,498.1973,15594.0
2024-10-02 13:50:00,504.59,504.6,501.76,501.96,16881.0,498.1973,498.2072,495.4032,495.6006,16881.0
2024-10-02 14:00:00,501.76,503.82,501.76,503.81,12221.0,495.4032,497.4371,495.4032,497.4272,12221.0
2024-10-02 14:10:00,503.82,503.83,502.47,502.93,23583.0,497.4371,497.4469,496.1042,496.5583,23583.0
2024-10-02 14:20:00,502.93,503.05,502.22,502.7,8997.0,496.5583,496.6768,495.8573,496.3313,8997.0
2024-10-02 14:30:00,502.85,503.26,502.45,502.8,14445.0,496.4794,496.8842,496.0844,496.43,14445.0
2024-10-02 14:40:00,503.11,503.49,502.8,502.92,31387.0,496.7361,497.1113,496.43,496.5485,31387.0
2024-10-02 14:50:00,503.15,503.5,502.86,503.36,26866.0,496.7756,497.1211,496.4892,496.9829,26866.0
2024-10-02 15:00:00,503.42,503.82,502.44,503.02,29548.0,497.0421,497.4371,496.0746,496.6472,29548.0
2024-10-02 15:10:00,502.96,503.78,502.82,503.13,30896.0,496.588,497.3976,496.4497,496.7558,30896.0
2024-10-02 15:20:00,503.13,503.3,502.14,502.54,26169.0,496.7558,496.9237,495.7784,496.1733,26169.0
2024-10-02 15:30:00,502.54,505.49,501.9,505.18,21754.0,496.1733,499.0859,495.5414,498.7798,21754.0
2024-10-02 15:40:00,505.08,505.57,503.91,504.0,28312.0,498.6811,499.1649,497.5259,497.6148,28312.0
2024-10-02 15:50:00,504.2,505.39,503.42,505.16,84601.0,497.8123,498.9872,497.0421,498.7601,84601.0
2024-10-03 09:30:00,505.05,505.75,498.52,499.8,17271.0,498.6515,499.3426,492.2042,493.468,17271.0
2024-10-03 09:40:00,499.95,500.38,497.51,499.85,9142.0,493.6161,494.0407,491.207,493.5174,9142.0
2024-10-03 09:50:00,499.85,500.48,498.96,500.04,3203.0,493.5174,494.1394,492.6386,493.705,3203.0
2024-10-03 10:00:00,500.16,500.81,499.37,499.73,3329.0,493.8234,494.4652,493.0434,493.3989,3329.0
2024-10-03 10:10:00,500.21,500.65,499.31,500.27,4542.0,493.8728,494.3072,492.9842,493.932,4542.0
2024-10-03 10:20:00,499.72,499.98,498.64,499.01,2963.0,493.389,493.6457,492.3227,492.688,2963.0
2024-10-03 10:30:00,498.57,498.94,497.74,498.03,8321.0,492.2536,492.6189,491.4341,491.7204,8321.0
2024-10-03 10:40:00,497.78,498.32,497.08,498.0,6166.0,491.4736,492.0068,490.7825,491.6908,6166.0
2024-10-03 10:50:00,497.56,497.81,496.61,496.74,19137.0,491.2564,491.5032,490.3184,490.4468,19137.0
2024-10-03 11:00:00,496.54,497.18,496.46,496.88,9897.0,490.2493,490.8812,490.1703,490.585,9897.0
2024-10-03 11:10:00,496.86,497.25,496.18,497.25,9229.0,490.5652,490.9503,489.8939,490.9503,9229.0
2024-10-03 11:20:00,497.27,498.7,497.08,498.44,111347.0,490.9701,492.3819,490.7825,492.1252,111347.0
2024-10-03 11:30:00,498.49,498.7,497.77,498.0,12208.0,492.1746,492.3819,491.4637,491.6908,12208.0
2024-10-03 11:40:00,498.0,499.48,498.0,499.47,8906.0,491.6908,493.1521,491.6908,493.1422,8906.0
2024-10-03 11:50:00,499.51,499.55,499.04,499.34,3721.0,493.1817,493.2212,492.7176,493.0138,3721.0
2024-10-03 12:00:00,499.34,499.71,498.67,498.7,9114.0,493.0138,493.3791,492.3523,492.3819,9114.0
2024-10-03 12:10:00,498.81,500.12,498.78,499.47,10435.0,492.4905,493.7839,492.4609,493.1422,10435.0
2024-10-03 12:20:00,499.69,499.76,499.58,499.74,2577.0,493.3594,493.4285,493.2508,493.4088,2577.0
2024-10-03 12:30:00,499.74,499.74,499.13,499.64,3586.0,493.4088,493.4088,492.8065,493.31,3586.0
2024-10-03 12:40:00,499.66,499.8,498.73,498.73,4929.0,493.3298,493.468,492.4116,492.4116,4929.0
2024-10-03 12:50:00,498.64,498.99,498.19,498.21,5100.0,492.3227,492.6683,491.8784,491.8981,5100.0
2024-10-03 13:00:00,498.22,498.25,497.74,497.74,6749.0,491.908,491.9376,491.4341,491.4341,6749.0
2024-10-03 13:10:00,497.86,498.27,497.62,498.27,13693.0,491.5526,491.9574,491.3156,491.9574,13693.0
2024-10-03 13:20:00,498.27,498.77,498.04,498.22,4787.0,491.9574,492.4511,491.7303,491.908,4787.0
2024-10-03 13:30:00,498.16,498.4,498.02,498.28,8398.0,491.8488,492.0857,491.7106,491.9673,8398.0
2024-10-03 13:40:00,498.0,499.3,497.81,499.3,11613.0,491.6908,492.9743,491.5032,492.9743,11613.0
2024-10-03 13:50:00,499.3,499.61,499.02,499.26,3815.0,492.9743,493.2804,492.6979,492.9348,3815.0
2024-10-03 14:00:00,499.27,499.27,498.53,498.53,4699.0,492.9447,492.9447,492.2141,492.2141,4699.0
2024-10-03 14:10:00,498.83,498.93,498.51,498.63,7903.0,492.5103,492.609,492.1943,492.3128,7903.0
2024-10-03 14:20:00,498.63,499.1,498.63,498.89,6318.0,492.3128,492.7769,492.3128,492.5695,6318.0
2024-10-03 14:30:00,498.9,499.01,498.26,499.01,8778.0,492.5794,492.688,491.9475,492.688,8778.0
2024-10-03 14:40:00,499.07,499.09,497.74,498.02,7787.0,492.7473,492.767,491.4341,491.7106,7787.0
2024-10-03 14:50:00,497.99,498.02,497.23,497.23,5705.0,491.6809,491.7106,490.9306,490.9306,5705.0
2024-10-03 15:00:00,497.04,497.5,496.49,496.5,14019.0,490.743,491.1971,490.1999,490.2098,14019.0
2024-10-03 15:10:00,496.51,497.45,496.31,497.45,18377.0,490.2197,491.1478,490.0222,491.1478,18377.0
2024-10-03 15:20:00,497.39,497.5,496.73,497.13,9238.0,491.0885,491.1971,490.4369,490.8318,9238.0
2024-10-03 15:30:00,497.13,498.05,497.04,498.05,14874.0,490.8318,491.7402,490.743,491.7402,14874.0
2024-10-03 15:40:00,497.97,498.4,497.8,498.36,11046.0,491.6612,492.0857,491.4933,492.0462,11046.0
2024-10-03 15:50:00,498.27,498.4,497.73,498.04,83656.0,491.9574,492.0857,491.4242,491.7303,83656.0
2024-10-04 09:30:00,499.77,501.46,498.04,498.05,13490.0,493.4384,495.107,491.7303,491.7402,13490.0
2024-10-04 09:40:00,499.17,499.95,498.76,499.33,2281.0,492.846,493.6161,492.4412,493.004,2281.0
2024-10-04 09:50:00,499.3,499.66,498.0,498.08,4867.0,492.9743,493.3298,491.6908,491.7698,4867.0
2024-10-04 10:00:00,498.08,499.45,498.07,498.58,4409.0,491.7698,493.1224,491.7599,492.2635,4409.0
2024-10-04 10:10:00,498.39,498.68,497.33,497.87,7908.0,492.0759,492.3622,491.0293,491.5625,7908.0
2024-10-04 10:20:00,498.09,498.25,496.55,496.55,5444.0,491.7797,491.9376,490.2592,490.2592,5444.0
2024-10-04 10:30:00,496.96,497.82,496.31,497.45,15584.0,490.664,491.5131,490.0222,491.1478,15584.0
2024-10-04 10:40:00,497.45,497.75,496.73,496.88,8666.0,491.1478,491.444,490.4369,490.585,8666.0
2024-10-04 10:50:00,497.07,497.96,497.05,497.87,31915.0,490.7726,491.6513,490.7528,491.5625,31915.0
2024-10-04 11:00:00,497.88,498.1,497.04,497.3,5982.0,491.5723,491.7895,490.743,490.9997,5982.0
2024-10-04 11:10:00,497.24,498.01,496.31,497.11,11444.0,490.9404,491.7007,490.0222,490.8121,11444.0
2024-10-04 11:20:00,497.27,497.27,495.9,495.9,3598.0,490.9701,490.9701,489.6174,489.6174,3598.0
2024-10-04 11:30:00,496.33,497.13,495.99,496.63,10935.0,490.042,490.8318,489.7063,490.3382,10935.0
2024-10-04 11:40:00,496.48,496.74,495.77,495.77,4850.0,490.1901,490.4468,489.4891,489.4891,4850.0
2024-10-04 11:50:00,495.94,495.94,494.05,494.11,10961.0,489.6569,489.6569,487.7908,487.8501,10961.0
2024-10-04 12:00:00,494.23,495.27,494.04,494.74,19808.0,487.9686,488.9954,487.781,488.4721,19808.0
2024-10-04 12:10:00,494.8,495.11,494.22,494.47,14958.0,488.5313,488.8374,487.9587,488.2055,14958.0
2024-10-04 12:20:00,494.83,494.83,493.48,493.65,11327.0,488.561,488.561,487.2281,487.3959,11327.0
2024-10-04 12:30:00,493.61,495.05,493.39,494.76,23823.0,487.3564,488.7782,487.1392,488.4919,23823.0
2024-10-04 12:40:00,494.74,494.8,493.88,493.89,10305.0,488.4721,488.5313,487.623,487.6329,10305.0
2024-10-04 12:50:00,493.88,495.53,493.8,495.38,20739.0,487.623,489.2521,487.544,489.104,20739.0
2024-10-04 13:00:00,495.38,495.48,494.79,494.98,9913.0,489.104,489.2027,488.5215,488.7091,9913.0
2024-10-04 13:10:00,495.0,495.28,494.74,494.74,14618.0,488.7288,489.0053,488.4721,488.4721,14618.0
2024-10-04 13:20:00,494.99,495.22,494.69,494.84,17433.0,488.7189,488.946,488.4227,488.5708,17433.0
2024-10-04 13:30:00,495.05,495.25,493.58,494.3,23606.0,488.7782,488.9756,487.3268,488.0377,23606.0
2024-10-04 13:40:00,494.36,495.15,494.07,494.07,7062.0,488.0969,488.8769,487.8106,487.8106,7062.0
2024-10-04 13:50:00,494.01,494.32,493.82,494.23,14532.0,487.7514,488.0574,487.5638,487.9686,14532.0
2024-10-04 14:00:00,494.06,494.42,492.72,492.99,16055.0,487.8007,488.1562,486.4777,486.7443,16055.0
2024-10-04 14:10:00,493.29,493.47,492.93,493.07,9869.0,487.0405,487.2182,486.685,486.8233,9869.0
2024-10-04 14:20:00,493.38,494.14,492.99,493.87,20549.0,487.1293,487.8797,486.7443,487.6131,20549.0
2024-10-04 14:30:00,493.58,493.76,493.19,493.21,15979.0,487.3268,487.5045,486.9417,486.9615,15979.0
2024-10-04 14:40:00,493.29,493.45,492.82,493.24,10822.0,487.0405,487.1985,486.5764,486.9911,10822.0
2024-10-04 14:50:00,493.14,493.89,492.94,493.1,10548.0,486.8924,487.6329,486.6949,486.8529,10548.0
2024-10-04 15:00:00,493.1,493.22,492.42,492.42,10012.0,486.8529,486.9714,486.1815,486.1815,10012.0
2024-10-04 15:10:00,492.32,492.58,491.2,491.86,23834.0,486.0828,486.3395,484.977,485.6286,23834.0
2024-10-04 15:20:00,491.54,492.41,491.31,492.2,17412.0,485.3126,486.1716,485.0856,485.9643,17412.0
2024-10-04 15:30:00,492.03,492.27,491.1,492.05,35595.0,485.7964,486.0334,484.8782,485.8162,35595.0
2024-10-04 15:40:00,492.19,492.22,490.94,491.29,32531.0,485.9544,485.984,484.7203,485.0658,32531.0
2024-10-04 15:50:00,491.44,492.24,490.16,491.89,151414.0,485.2139,486.0038,483.9501,485.6582,151414.0
2024-10-07 09:30:00,492.04,492.85,488.0,488.92,42704.0,485.8063,486.6061,481.8175,482.7258,42704.0
2024-10-07 09:40:00,489.44,492.86,488.65,491.3,20242.0,483.2393,486.6159,482.4593,485.0757,20242.0
2024-10-07 09:50:00,491.55,493.58,490.52,492.14,24774.0,485.3225,487.3268,484.3056,485.905,24774.0
2024-10-07 10:00:00,492.21,493.39,491.48,492.17,9352.0,485.9742,487.1392,485.2534,485.9347,9352.0
2024-10-07 10:10:00,492.28,492.28,491.28,491.44,5311.0,486.0433,486.0433,485.0559,485.2139,5311.0
2024-10-07 10:20:00,491.16,491.41,490.2,490.2,5531.0,484.9375,485.1843,483.9896,483.9896,5531.0
2024-10-07 10:30:00,490.18,490.53,489.51,490.27,6199.0,483.9699,484.3154,483.3084,484.0587,6199.0
2024-10-07 10:40:00,490.3,490.58,489.74,490.58,4425.0,484.0884,484.3648,483.5355,484.3648,4425.0
2024-10-07 10:50:00,490.6,490.97,489.47,489.72,5557.0,484.3846,484.7499,483.2689,483.5157,5557.0
2024-10-07 11:00:00,489.92,490.9,489.8,490.65,4447.0,483.7132,484.6808,483.5947,484.4339,4447.0
2024-10-07 11:10:00,490.65,490.83,489.57,489.57,7224.0,484.4339,484.6116,483.3676,483.3676,7224.0
2024-10-07 11:20:00,489.58,490.47,489.0,489.48,7186.0,483.3775,484.2562,482.8048,483.2787,7186.0
2024-10-07 11:30:00,489.61,490.22,489.44,489.84,5689.0,483.4071,484.0094,483.2393,483.6342,5689.0
2024-10-07 11:40:00,489.85,489.98,489.31,489.36,3482.0,483.6441,483.7724,483.1109,483.1603,3482.0
2024-10-07 11:50:00,489.19,489.4,488.76,489.14,5112.0,482.9924,483.1998,482.5679,482.9431,5112.0
2024-10-07 12:00:00,489.22,489.5,488.59,489.22,7443.0,483.022,483.2985,482.4,483.022,7443.0
2024-10-07 12:10:00,489.13,489.31,488.76,489.04,6344.0,482.9332,483.1109,482.5679,482.8443,6344.0
2024-10-07 12:20:00,489.05,489.22,487.82,487.94,6748.0,482.8542,483.022,481.6398,481.7583,6748.0
2024-10-07 12:30:00,487.88,488.02,487.49,487.49,4703.0,481.699,481.8372,481.314,481.314,4703.0
2024-10-07 12:40:00,487.31,487.36,486.68,487.21,4325.0,481.1362,481.1856,480.5142,481.0375,4325.0
2024-10-07 12:50:00,487.36,487.89,486.94,487.22,6148.0,481.1856,481.7089,480.7709,481.0474,6148.0
2024-10-07 13:00:00,487.24,487.83,487.13,487.77,13122.0,481.0671,481.6497,480.9585,481.5904,13122.0
2024-10-07 13:10:00,487.98,488.47,487.78,488.43,12218.0,481.7978,482.2815,481.6003,482.242,12218.0
2024-10-07 13:20:00,488.5,488.86,488.23,488.86,1562.0,482.3112,482.6666,482.0446,482.6666,1562.0
2024-10-07 13:30:00,489.0,490.07,488.74,489.95,44766.0,482.8048,483.8613,482.5481,483.7428,44766.0
2024-10-07 13:40:00,489.95,490.31,489.63,490.22,21309.0,483.7428,484.0982,483.4268,484.0094,21309.0
2024-10-07 13:50:00,490.24,490.4,489.87,489.92,11172.0,484.0291,484.1871,483.6638,483.7132,11172.0
2024-10-07 14:00:00,490.31,490.32,489.67,489.89,6428.0,484.0982,484.1081,483.4663,483.6836,6428.0
2024-10-07 14:10:00,489.89,490.37,489.64,489.79,33338.0,483.6836,484.1575,483.4367,483.5848,33338.0
2024-10-07 14:20:00,489.72,490.24,489.5,489.81,15459.0,483.5157,484.0291,483.2985,483.6046,15459.0
2024-10-07 14:30:00,489.71,490.11,489.31,489.55,11683.0,483.5058,483.9008,483.1109,483.3479,11683.0
2024-10-07 14:40:00,489.43,489.43,488.52,489.03,4690.0,483.2294,483.2294,482.3309,482.8344,4690.0
2024-10-07 14:50:00,489.2,489.25,488.12,488.31,9922.0,483.0023,483.0517,481.936,482.1236,9922.0
2024-10-07 15:00:00,488.31,490.03,488.31,489.78,15338.0,482.1236,483.8218,482.1236,483.5749,15338.0
2024-10-07 15:10:00,489.97,490.95,489.86,490.74,32596.0,483.7625,484.7301,483.6539,484.5228,32596.0
2024-10-07 15:20:00,490.84,490.84,489.61,490.01,15577.0,484.6215,484.6215,483.4071,483.802,15577.0
2024-10-07 15:30:00,490.27,490.27,489.41,489.64,12595.0,484.0587,484.0587,483.2096,483.4367,12595.0
2024-10-07 15:40:00,489.78,490.16,489.34,489.99,18169.0,483.5749,483.9501,483.1405,483.7823,18169.0
2024-10-07 15:50:00,490.11,492.12,490.1,491.91,142822.0,483.9008,485.8853,483.8909,485.678,142822.0
2024-10-08 09:30:00,495.45,498.59,490.31,490.35,28370.0,489.1731,492.2733,484.0982,484.1377,28370.0
2024-10-08 09:40:00,491.29,492.53,491.09,492.0,3801.0,485.0658,486.2901,484.8683,485.7668,3801.0
2024-10-08 09:50:00,491.55,492.58,490.43,492.08,5411.0,485.3225,486.3395,484.2167,485.8458,5411.0
2024-10-08 10:00:00,492.05,492.05,489.93,490.44,9795.0,485.8162,485.8162,483.723,484.2266,9795.0
2024-10-08 10:10:00,489.71,489.77,489.08,489.29,5889.0,483.5058,483.5651,482.8838,483.0912,5889.0
2024-10-08 10:20:00,489.84,490.21,489.69,490.0,1816.0,483.6342,483.9995,483.4861,483.7922,1816.0
2024-10-08 10:30:00,489.93,491.5,489.93,491.18,6024.0,483.723,485.2732,483.723,484.9572,6024.0
2024-10-08 10:40:00,491.22,492.18,490.86,491.98,6422.0,484.9967,485.9445,484.6413,485.7471,6422.0
2024-10-08 10:50:00,491.78,492.3,491.72,491.72,1904.0,485.5496,486.063,485.4904,485.4904,1904.0
2024-10-08 11:00:00,492.1,492.4,491.17,491.27,3437.0,485.8656,486.1618,484.9473,485.0461,3437.0
2024-10-08 11:10:00,491.17,492.22,490.83,492.22,3199.0,484.9473,485.984,484.6116,485.984,3199.0
2024-10-08 11:20:00,491.53,492.49,491.53,492.24,9968.0,485.3028,486.2506,485.3028,486.0038,9968.0
2024-10-08 11:30:00,492.24,492.24,491.55,491.55,5195.0,486.0038,486.0038,485.3225,485.3225,5195.0
2024-10-08 11:40:00,491.18,491.76,491.18,491.74,1503.0,484.9572,485.5299,484.9572,485.5101,1503.0
2024-10-08 11:50:00,491.52,491.82,491.06,491.41,4292.0,485.2929,485.5891,484.8387,485.1843,4292.0
2024-10-08 12:00:00,491.4,491.4,489.77,489.78,6735.0,485.1744,485.1744,483.5651,483.5749,6735.0
2024-10-08 12:10:00,490.27,490.27,489.52,489.76,4972.0,484.0587,484.0587,483.3182,483.5552,4972.0
2024-10-08 12:20:00,489.79,489.85,489.58,489.58,7378.0,483.5848,483.6441,483.3775,483.3775,7378.0
2024-10-08 12:30:00,489.65,489.65,488.65,489.46,4698.0,483.4466,483.4466,482.4593,483.259,4698.0
2024-10-08 12:40:00,489.81,489.81,489.21,489.22,2540.0,483.6046,483.6046,483.0122,483.022,2540.0
2024-10-08 12:50:00,488.92,489.75,488.92,489.43,10333.0,482.7258,483.5453,482.7258,483.2294,10333.0
2024-10-08 13:00:00,489.43,489.88,489.17,489.67,19734.0,483.2294,483.6737,482.9727,483.4663,19734.0
2024-10-08 13:10:00,489.67,489.67,488.71,488.78,1406.0,483.4663,483.4663,482.5185,482.5876,1406.0
2024-10-08 13:20:00,488.67,489.46,488.64,488.96,8798.0,482.479,483.259,482.4494,482.7653,8798.0
2024-10-08 13:30:00,488.95,488.95,487.64,487.65,3725.0,482.7555,482.7555,481.4621,481.4719,3725.0
2024-10-08 13:40:00,487.65,487.89,487.61,487.76,4258.0,481.4719,481.7089,481.4324,481.5805,4258.0
2024-10-08 13:50:00,487.52,488.41,487.39,488.41,8250.0,481.3436,482.2223,481.2152,482.2223,8250.0
2024-10-08 14:00:00,488.41,488.68,488.41,488.68,2573.0,482.2223,482.4889,482.2223,482.4889,2573.0
2024-10-08 14:10:00,488.66,488.7,487.7,488.13,14477.0,482.4691,482.5086,481.5213,481.9459,14477.0
2024-10-08 14:20:00,488.35,488.68,488.35,488.67,2662.0,482.1631,482.4889,482.1631,482.479,2662.0
2024-10-08 14:30:00,488.51,488.72,488.11,488.42,8238.0,482.321,482.5284,481.9261,482.2322,8238.0
2024-10-08 14:40:00,488.42,488.42,487.55,487.6,2784.0,482.2322,482.2322,481.3732,481.4226,2784.0
2024-10-08 14:50:00,487.7,487.83,487.53,487.69,2955.0,481.5213,481.6497,481.3535,481.5114,2955.0
2024-10-08 15:00:00,487.69,487.69,487.09,487.39,5800.0,481.5114,481.5114,480.919,481.2152,5800.0
2024-10-08 15:10:00,487.34,487.52,486.69,487.48,8604.0,481.1659,481.3436,480.5241,481.3041,8604.0
2024-10-08 15:20:00,487.5,487.6,486.32,486.61,12937.0,481.3238,481.4226,480.1588,480.4451,12937.0
2024-10-08 15:30:00,486.64,488.33,486.44,488.23,13042.0,480.4747,482.1433,480.2773,482.0446,13042.0
2024-10-08 15:40:00,488.42,489.5,487.89,489.32,16528.0,482.2322,483.2985,481.7089,483.1208,16528.0
2024-10-08 15:50:00,489.2,490.22,488.85,489.47,42418.0,483.0023,484.0094,482.6567,483.2689,42418.0
2024-10-09 09:30:00,490.87,491.37,488.62,490.58,24543.0,484.6511,485.1448,482.4296,484.3648,24543.0
2024-10-09 09:40:00,490.58,492.75,490.15,492.75,9323.0,484.3648,486.5073,483.9403,486.5073,9323.0
2024-10-09 09:50:00,492.7,494.04,492.2,492.88,17035.0,486.458,487.781,485.9643,486.6357,17035.0
2024-10-09 10:00:00,493.05,493.49,492.37,492.81,4360.0,486.8035,487.2379,486.1321,486.5666,4360.0
2024-10-09 10:10:00,492.69,492.81,490.94,491.11,5004.0,486.4481,486.5666,484.7203,484.8881,5004.0
2024-10-09 10:20:00,490.73,492.16,490.73,492.14,2619.0,484.5129,485.9248,484.5129,485.905,2619.0
2024-10-09 10:30:00,492.13,492.35,491.4,492.35,3589.0,485.8952,486.1124,485.1744,486.1124,3589.0
2024-10-09 10:40:00,491.89,493.19,491.82,493.15,5397.0,485.6582,486.9417,485.5891,486.9023,5397.0
2024-10-09 10:50:00,492.73,493.11,492.43,492.5,4322.0,486.4876,486.8628,486.1914,486.2605,4322.0
2024-10-09 11:00:00,492.55,492.84,492.11,492.29,3927.0,486.3099,486.5962,485.8754,486.0531,3927.0
2024-10-09 11:10:00,492.41,493.28,492.4,493.03,3327.0,486.1716,487.0306,486.1618,486.7838,3327.0
2024-10-09 11:20:00,492.91,493.24,492.15,492.15,3839.0,486.6653,486.9911,485.9149,485.9149,3839.0
2024-10-09 11:30:00,492.02,492.86,492.02,492.57,2881.0,485.7866,486.6159,485.7866,486.3296,2881.0
2024-10-09 11:40:00,492.58,492.75,492.16,492.64,5913.0,486.3395,486.5073,485.9248,486.3987,5913.0
2024-10-09 11:50:00,492.44,492.44,491.8,491.8,3408.0,486.2012,486.2012,485.5694,485.5694,3408.0
2024-10-09 12:00:00,491.81,492.54,491.8,492.28,1917.0,485.5792,486.3,485.5694,486.0433,1917.0
2024-10-09 12:10:00,492.29,492.29,492.28,492.28,261.0,486.0531,486.0531,486.0433,486.0433,261.0
2024-10-09 12:20:00,492.25,492.32,491.63,491.63,2578.0,486.0137,486.0828,485.4015,485.4015,2578.0
2024-10-09 12:30:00,491.38,491.96,491.25,491.82,4198.0,485.1547,485.7273,485.0263,485.5891,4198.0
2024-10-09 12:40:00,491.69,491.87,491.57,491.79,1559.0,485.4607,485.6385,485.3423,485.5595,1559.0
2024-10-09 12:50:00,491.79,491.79,491.16,491.16,6587.0,485.5595,485.5595,484.9375,484.9375,6587.0
2024-10-09 13:00:00,491.16,491.16,490.19,490.25,2785.0,484.9375,484.9375,483.9798,484.039,2785.0
2024-10-09 13:10:00,490.26,491.11,490.0,490.68,12187.0,484.0489,484.8881,483.7922,484.4635,12187.0
2024-10-09 13:20:00,490.99,491.7,490.99,491.59,4863.0,484.7696,485.4706,484.7696,485.362,4863.0
2024-10-09 13:30:00,491.56,491.99,491.37,491.63,3477.0,485.3324,485.7569,485.1448,485.4015,3477.0
2024-10-09 13:40:00,491.97,491.97,491.48,491.71,1030.0,485.7372,485.7372,485.2534,485.4805,1030.0
2024-10-09 13:50:00,491.69,492.11,491.68,491.94,4591.0,485.4607,485.8754,485.4509,485.7076,4591.0
2024-10-09 14:00:00,491.79,492.58,491.76,492.26,6691.0,485.5595,486.3395,485.5299,486.0235,6691.0
2024-10-09 14:10:00,491.94,491.99,491.23,491.54,8923.0,485.7076,485.7569,485.0066,485.3126,8923.0
2024-10-09 14:20:00,491.71,491.91,491.48,491.67,3060.0,485.4805,485.678,485.2534,485.441,3060.0
2024-10-09 14:30:00,491.49,491.49,490.83,491.17,7252.0,485.2633,485.2633,484.6116,484.9473,7252.0
2024-10-09 14:40:00,491.21,491.64,490.83,491.5,3678.0,484.9868,485.4114,484.6116,485.2732,3678.0
2024-10-09 14:50:00,491.53,491.53,490.84,491.2,4501.0,485.3028,485.3028,484.6215,484.977,4501.0
2024-10-09 15:00:00,491.31,491.5,491.1,491.5,5852.0,485.0856,485.2732,484.8782,485.2732,5852.0
2024-10-09 15:10:00,491.54,492.02,491.43,492.0,4854.0,485.3126,485.7866,485.204,485.7668,4854.0
2024-10-09 15:20:00,492.0,492.84,491.82,492.84,8041.0,485.7668,486.5962,485.5891,486.5962,8041.0
2024-10-09 15:30:00,492.83,493.65,492.41,493.25,10035.0,486.5863,487.3959,486.1716,487.001,10035.0
2024-10-09 15:40:00,493.16,493.8,492.88,493.37,9000.0,486.9121,487.544,486.6357,487.1195,9000.0
2024-10-09 15:50:00,493.32,493.79,492.38,493.32,45586.0,487.0701,487.5341,486.142,487.0701,45586.0
2024-10-10 09:30:00,494.78,496.99,492.92,494.39,39073.0,488.5116,490.6936,486.6752,488.1265,39073.0
2024-10-10 09:40:00,495.07,496.6,494.18,496.6,12536.0,488.7979,490.3085,487.9192,490.3085,12536.0
2024-10-10 09:50:00,496.4,498.14,494.53,494.8,40832.0,490.1111,491.829,488.2648,488.5313,40832.0
2024-10-10 10:00:00,494.43,497.18,494.16,496.94,19507.0,488.166,490.8812,487.8995,490.6442,19507.0
2024-10-10 10:10:00,496.47,497.3,495.53,495.53,22940.0,490.1802,490.9997,489.2521,489.2521,22940.0
2024-10-10 10:20:00,495.53,495.97,494.38,494.66,7959.0,489.2521,489.6865,488.1167,488.3931,7959.0
2024-10-10 10:30:00,494.18,495.33,494.04,494.85,6306.0,487.9192,489.0546,487.781,488.5807,6306.0
2024-10-10 10:40:00,494.87,495.18,494.18,494.18,11163.0,488.6005,488.9065,487.9192,487.9192,11163.0
2024-10-10 10:50:00,494.2,494.37,493.44,493.68,4908.0,487.9389,488.1068,487.1886,487.4255,4908.0
2024-10-10 11:00:00,493.68,493.8,493.31,493.43,1100.0,487.4255,487.544,487.0602,487.1787,1100.0
2024-10-10 11:10:00,493.58,494.73,493.44,494.28,4185.0,487.3268,488.4622,487.1886,488.0179,4185.0
2024-10-10 11:20:00,494.44,495.29,494.28,494.88,5626.0,488.1759,489.0151,488.0179,488.6103,5626.0
2024-10-10 11:30:00,494.6,495.02,494.51,495.02,2843.0,488.3339,488.7486,488.245,488.7486,2843.0
2024-10-10 11:40:00,495.11,495.61,495.11,495.43,3475.0,488.8374,489.3311,488.8374,489.1534,3475.0
2024-10-10 11:50:00,495.47,495.48,494.83,495.48,9290.0,489.1929,489.2027,488.561,489.2027,9290.0
2024-10-10 12:00:00,495.75,495.86,495.69,495.86,1060.0,489.4693,489.5779,489.4101,489.5779,1060.0
2024-10-10 12:10:00,496.09,496.52,496.08,496.5,2969.0,489.805,490.2296,489.7951,490.2098,2969.0
2024-10-10 12:20:00,496.41,496.41,495.83,495.88,2327.0,490.121,490.121,489.5483,489.5977,2327.0
2024-10-10 12:30:00,496.13,496.14,495.84,495.87,1460.0,489.8445,489.8544,489.5582,489.5878,1460.0
2024-10-10 12:40:00,495.8,495.8,495.39,495.44,1494.0,489.5187,489.5187,489.1139,489.1632,1494.0
2024-10-10 12:50:00,495.33,495.58,494.92,494.92,6335.0,489.0546,489.3015,488.6498,488.6498,6335.0
2024-10-10 13:00:00,494.72,494.72,493.75,493.85,2084.0,488.4524,488.4524,487.4946,487.5934,2084.0
2024-10-10 13:10:00,493.69,493.74,493.42,493.42,4040.0,487.4354,487.4848,487.1688,487.1688,4040.0
2024-10-10 13:20:00,493.42,494.15,493.39,493.55,4076.0,487.1688,487.8896,487.1392,487.2972,4076.0
2024-10-10 13:30:00,493.76,494.37,493.76,494.36,1350.0,487.5045,488.1068,487.5045,488.0969,1350.0
2024-10-10 13:40:00,494.36,494.36,494.12,494.12,406.0,488.0969,488.0969,487.86,487.86,406.0
2024-10-10 13:50:00,493.94,493.94,493.44,493.74,3012.0,487.6822,487.6822,487.1886,487.4848,3012.0
2024-10-10 14:00:00,493.63,493.63,492.03,492.22,5827.0,487.3762,487.3762,485.7964,485.984,5827.0
2024-10-10 14:10:00,492.3,492.44,491.55,491.72,4629.0,486.063,486.2012,485.3225,485.4904,4629.0
2024-10-10 14:20:00,491.88,492.28,491.51,491.54,16462.0,485.6483,486.0433,485.283,485.3126,16462.0
2024-10-10 14:30:00,491.53,491.94,491.37,491.91,10285.0,485.3028,485.7076,485.1448,485.678,10285.0
2024-10-10 14:40:00,491.86,491.92,491.42,491.83,7260.0,485.6286,485.6878,485.1942,485.599,7260.0
2024-10-10 14:50:00,491.87,492.05,491.66,491.75,8813.0,485.6385,485.8162,485.4311,485.52,8813.0
2024-10-10 15:00:00,491.93,492.28,491.58,491.64,13120.0,485.6977,486.0433,485.3521,485.4114,13120.0
2024-10-10 15:10:00,491.88,492.1,491.37,491.84,5854.0,485.6483,485.8656,485.1448,485.6088,5854.0
2024-10-10 15:20:00,491.84,492.37,491.8,492.24,10271.0,485.6088,486.1321,485.5694,486.0038,10271.0
2024-10-10 15:30:00,492.26,493.03,492.14,492.81,11518.0,486.0235,486.7838,485.905,486.5666,11518.0
2024-10-10 15:40:00,493.05,493.36,492.79,493.36,10122.0,486.8035,487.1096,486.5468,487.1096,10122.0
2024-10-10 15:50:00,493.02,493.16,492.02,492.25,93827.0,486.7739,486.9121,485.7866,486.0137,93827.0
2024-10-11 09:30:00,493.97,498.66,493.46,498.24,60748.0,487.7119,492.3424,487.2083,491.9278,60748.0
2024-10-11 09:40:00,498.02,498.02,496.95,497.63,4666.0,491.7106,491.7106,490.6541,491.3255,4666.0
2024-10-11 09:50:00,497.25,497.95,496.73,497.62,10689.0,490.9503,491.6414,490.4369,491.3156,10689.0
2024-10-11 10:00:00,498.0,498.9,497.19,498.9,14690.0,491.6908,492.5794,490.8911,492.5794,14690.0
2024-10-11 10:10:00,499.29,502.63,498.91,502.35,29432.0,492.9645,496.2621,492.5893,495.9857,29432.0
2024-10-11 10:20:00,502.46,503.59,501.85,503.59,31016.0,496.0943,497.21,495.492,497.21,31016.0
2024-10-11 10:30:00,503.51,504.19,502.53,503.15,20076.0,497.131,497.8024,496.1634,496.7756,20076.0
2024-10-11 10:40:00,503.18,503.85,502.58,502.74,13656.0,496.8052,497.4667,496.2128,496.3708,13656.0
2024-10-11 10:50:00,502.98,504.0,502.85,503.55,12504.0,496.6077,497.6148,496.4794,497.1705,12504.0
2024-10-11 11:00:00,503.32,503.69,502.43,503.4,12555.0,496.9434,497.3087,496.0647,497.0224,12555.0
2024-10-11 11:10:00,503.48,503.89,502.85,503.86,9922.0,497.1014,497.5062,496.4794,497.4766,9922.0
2024-10-11 11:20:00,503.59,504.06,503.32,503.83,13325.0,497.21,497.674,496.9434,497.4469,13325.0
2024-10-11 11:30:00,503.74,504.57,503.55,504.51,17609.0,497.3581,498.1776,497.1705,498.1183,17609.0
2024-10-11 11:40:00,504.34,505.52,504.08,505.52,24143.0,497.9505,499.1155,497.6938,499.1155,24143.0
2024-10-11 11:50:00,505.19,505.54,503.68,504.48,14824.0,498.7897,499.1353,497.2988,498.0887,14824.0
2024-10-11 12:00:00,504.48,504.48,502.48,503.1,17278.0,498.0887,498.0887,496.114,496.7262,17278.0
2024-10-11 12:10:00,502.69,503.68,502.64,502.92,17097.0,496.3214,497.2988,496.272,496.5485,17097.0
2024-10-11 12:20:00,502.91,503.53,502.07,503.04,5223.0,496.5386,497.1507,495.7092,496.667,5223.0
2024-10-11 12:30:00,503.05,503.76,503.05,503.4,8629.0,496.6768,497.3778,496.6768,497.0224,8629.0
2024-10-11 12:40:00,503.2,503.81,503.19,503.41,2775.0,496.8249,497.4272,496.8151,497.0323,2775.0
2024-10-11 12:50:00,503.62,503.81,503.16,503.31,5324.0,497.2396,497.4272,496.7854,496.9335,5324.0
2024-10-11 13:00:00,503.61,503.68,502.0,502.35,10238.0,497.2297,497.2988,495.6401,495.9857,10238.0
2024-10-11 13:10:00,502.07,502.07,501.26,501.86,3696.0,495.7092,495.7092,494.9095,495.5019,3696.0
2024-10-11 13:20:00,501.69,501.98,501.52,501.98,2937.0,495.3341,495.6204,495.1662,495.6204,2937.0
2024-10-11 13:30:00,501.79,502.38,501.79,502.06,4421.0,495.4328,496.0153,495.4328,495.6994,4421.0
2024-10-11 13:40:00,502.06,502.68,501.85,502.36,4410.0,495.6994,496.3115,495.492,495.9956,4410.0
2024-10-11 13:50:00,502.33,502.8,502.14,502.8,3632.0,495.9659,496.43,495.7784,496.43,3632.0
2024-10-11 14:00:00,502.68,502.93,502.49,502.93,2527.0,496.3115,496.5583,496.1239,496.5583,2527.0
2024-10-11 14:10:00,503.03,503.6,502.42,503.38,6538.0,496.6571,497.2199,496.0548,497.0026,6538.0
2024-10-11 14:20:00,502.93,503.35,502.72,502.88,3361.0,496.5583,496.973,496.351,496.509,3361.0
2024-10-11 14:30:00,502.75,502.75,502.39,502.7,4664.0,496.3806,496.3806,496.0252,496.3313,4664.0
2024-10-11 14:40:00,502.71,503.35,502.36,502.91,13127.0,496.3411,496.973,495.9956,496.5386,13127.0
2024-10-11 14:50:00,502.91,502.91,501.83,502.43,6764.0,496.5386,496.5386,495.4723,496.0647,6764.0
2024-10-11 15:00:00,502.16,502.2,501.68,501.82,7019.0,495.7981,495.8376,495.3242,495.4624,7019.0
2024-10-11 15:10:00,502.07,502.2,501.73,501.81,7145.0,495.7092,495.8376,495.3736,495.4525,7145.0
2024-10-11 15:20:00,501.92,502.23,501.44,501.76,7162.0,495.5611,495.8672,495.0872,495.4032,7162.0
2024-10-11 15:30:00,501.52,502.53,501.52,502.53,11729.0,495.1662,496.1634,495.1662,496.1634,11729.0
2024-10-11 15:40:00,502.43,502.55,501.8,501.8,12675.0,496.0647,496.1832,495.4427,495.4427,12675.0
2024-10-11 15:50:00,501.96,502.33,501.59,501.87,49173.0,495.6006,495.9659,495.2353,495.5118,49173.0
2024-10-14 09:30:00,501.99,502.7,500.14,502.58,10145.0,495.6303,496.3313,493.8037,496.2128,10145.0
2024-10-14 09:40:00,502.79,503.41,501.86,502.36,16942.0,496.4201,497.0323,495.5019,495.9956,16942.0
2024-10-14 09:50:00,502.92,504.04,502.5,503.72,19898.0,496.5485,497.6543,496.1338,497.3383,19898.0
2024-10-14 10:00:00,503.85,504.67,503.35,503.9,15334.0,497.4667,498.2763,496.973,497.5161,15334.0
2024-10-14 10:10:00,504.02,504.9,503.73,504.86,9635.0,497.6345,498.5034,497.3482,498.4639,9635.0
2024-10-14 10:20:00,504.98,505.46,504.77,505.38,6559.0,498.5824,499.0563,498.375,498.9773,6559.0
2024-10-14 10:30:00,505.49,506.02,503.8,504.57,17813.0,499.0859,499.6092,497.4173,498.1776,17813.0
2024-10-14 10:40:00,504.58,505.1,504.49,504.51,10323.0,498.1874,498.7009,498.0986,498.1183,10323.0
2024-10-14 10:50:00,504.91,505.76,504.31,505.35,25363.0,498.5133,499.3525,497.9209,498.9477,25363.0
2024-10-14 11:00:00,505.6,507.35,505.16,507.35,55593.0,499.1945,500.9224,498.7601,500.9224,55593.0
2024-10-14 11:10:00,507.16,507.37,506.78,506.78,7717.0,500.7348,500.9421,500.3596,500.3596,7717.0
2024-10-14 11:20:00,506.78,506.9,506.08,506.5,9093.0,500.3596,500.4781,499.6684,500.0831,9093.0
2024-10-14 11:30:00,506.52,507.05,505.85,506.21,17989.0,500.1029,500.6262,499.4414,499.7968,17989.0
2024-10-14 11:40:00,506.45,507.05,505.95,506.29,9782.0,500.0338,500.6262,499.5401,499.8758,9782.0
2024-10-14 11:50:00,506.13,506.77,505.64,506.77,4385.0,499.7178,500.3497,499.234,500.3497,4385.0
2024-10-14 12:00:00,506.48,506.56,506.19,506.3,4590.0,500.0634,500.1424,499.777,499.8857,4590.0
2024-10-14 12:10:00,506.48,506.85,506.48,506.5,3179.0,500.0634,500.4287,500.0634,500.0831,3179.0
2024-10-14 12:20:00,506.49,506.65,506.43,506.55,1122.0,500.0732,500.2312,500.014,500.1325,1122.0
2024-10-14 12:30:00,506.54,507.21,506.54,506.64,4126.0,500.1226,500.7841,500.1226,500.2213,4126.0
2024-10-14 12:40:00,506.65,506.97,506.35,506.96,23514.0,500.2312,500.5472,499.935,500.5373,23514.0
2024-10-14 12:50:00,506.99,506.99,506.05,506.21,14228.0,500.5669,500.5669,499.6388,499.7968,14228.0
2024-10-14 13:00:00,506.14,506.85,506.12,506.58,15861.0,499.7277,500.4287,499.7079,500.1621,15861.0
2024-10-14 13:10:00,506.38,506.58,506.12,506.33,7839.0,499.9646,500.1621,499.7079,499.9153,7839.0
2024-10-14 13:20:00,506.5,506.56,506.2,506.5,2834.0,500.0831,500.1424,499.7869,500.0831,2834.0
2024-10-14 13:30:00,506.4,506.66,506.21,506.3,6443.0,499.9844,500.2411,499.7968,499.8857,6443.0
2024-10-14 13:40:00,506.3,506.5,505.92,506.05,4491.0,499.8857,500.0831,499.5105,499.6388,4491.0
2024-10-14 13:50:00,506.0,506.61,506.0,506.61,2865.0,499.5895,500.1917,499.5895,500.1917,2865.0
2024-10-14 14:00:00,506.61,506.88,506.45,506.88,8254.0,500.1917,500.4583,500.0338,500.4583,8254.0
2024-10-14 14:10:00,506.72,507.1,506.56,506.86,5260.0,500.3003,500.6755,500.1424,500.4386,5260.0
2024-10-14 14:20:00,506.86,507.24,506.85,506.87,2589.0,500.4386,500.8137,500.4287,500.4484,2589.0
2024-10-14 14:30:00,506.91,507.36,506.9,507.36,3760.0,500.4879,500.9322,500.4781,500.9322,3760.0
2024-10-14 14:40:00,507.25,507.7,507.23,507.6,4447.0,500.8236,501.2679,500.8039,501.1692,4447.0
2024-10-14 14:50:00,507.6,507.68,507.38,507.52,6948.0,501.1692,501.2482,500.952,501.0902,6948.0
2024-10-14 15:00:00,507.67,509.42,507.66,509.1,25010.0,501.2383,502.9661,501.2284,502.6502,25010.0
2024-10-14 15:10:00,508.96,509.54,508.81,509.16,15438.0,502.512,503.0846,502.3639,502.7094,15438.0
2024-10-14 15:20:00,509.16,510.24,508.97,509.71,64954.0,502.7094,503.7757,502.5218,503.2525,64954.0
2024-10-14 15:30:00,509.88,509.89,509.03,509.39,16730.0,503.4203,503.4302,502.5811,502.9365,16730.0
2024-10-14 15:40:00,509.4,509.87,509.32,509.68,46711.0,502.9464,503.4104,502.8674,503.2228,46711.0
2024-10-14 15:50:00,509.31,509.86,508.38,509.32,91087.0,502.8575,503.4006,501.9393,502.8674,91087.0
2024-10-15 09:30:00,486.05,489.33,482.71,486.92,136127.0,479.8922,483.1306,476.5945,480.7512,136127.0
2024-10-15 09:40:00,487.18,490.2,487.09,488.9,44435.0,481.0079,483.9896,480.919,482.7061,44435.0
2024-10-15 09:50:00,489.3,490.64,486.07,486.81,22962.0,483.101,484.4241,479.9119,480.6426,22962.0
2024-10-15 10:00:00,486.56,487.78,485.02,487.21,34899.0,480.3957,481.6003,478.8753,481.0375,34899.0
2024-10-15 10:10:00,487.77,490.79,486.63,490.22,39484.0,481.5904,484.5722,480.4649,484.0094,39484.0
2024-10-15 10:20:00,490.0,490.96,487.46,487.46,73667.0,483.7922,484.74,481.2843,481.2843,73667.0
2024-10-15 10:30:00,487.64,489.52,487.47,488.56,130886.0,481.4621,483.3182,481.2942,482.3704,130886.0
2024-10-15 10:40:00,488.92,490.85,487.64,489.02,34662.0,482.7258,484.6314,481.4621,482.8246,34662.0
2024-10-15 10:50:00,489.28,491.08,488.87,490.24,18801.0,483.0813,484.8585,482.6765,484.0291,18801.0
2024-10-15 11:00:00,490.35,493.0,488.64,492.1,34107.0,484.1377,486.7542,482.4494,485.8656,34107.0
2024-10-15 11:10:00,492.1,492.85,489.72,490.27,38809.0,485.8656,486.6061,483.5157,484.0587,38809.0
2024-10-15 11:20:00,490.3,491.57,490.25,491.41,45127.0,484.0884,485.3423,484.039,485.1843,45127.0
2024-10-15 11:30:00,491.45,492.0,490.73,490.93,21987.0,485.2238,485.7668,484.5129,484.7104,21987.0
2024-10-15 11:40:00,490.77,490.77,488.86,489.02,11215.0,484.5524,484.5524,482.6666,482.8246,11215.0
2024-10-15 11:50:00,488.78,489.36,488.34,489.36,12781.0,482.5876,483.1603,482.1532,483.1603,12781.0
2024-10-15 12:00:00,489.02,490.0,488.38,489.73,8341.0,482.8246,483.7922,482.1927,483.5256,8341.0
2024-10-15 12:10:00,489.79,490.04,489.01,489.8,8296.0,483.5848,483.8317,482.8147,483.5947,8296.0
2024-10-15 12:20:00,490.05,490.05,488.56,488.66,11214.0,483.8415,483.8415,482.3704,482.4691,11214.0
2024-10-15 12:30:00,488.55,489.11,487.8,487.8,12114.0,482.3605,482.9134,481.62,481.62,12114.0
2024-10-15 12:40:00,487.71,488.11,486.84,486.84,13329.0,481.5312,481.9261,480.6722,480.6722,13329.0
2024-10-15 12:50:00,487.35,487.35,485.22,485.35,10915.0,481.1757,481.1757,479.0727,479.2011,10915.0
2024-10-15 13:00:00,485.94,488.11,485.61,486.98,24155.0,479.7836,481.9261,479.4578,480.8104,24155.0
2024-10-15 13:10:00,487.54,487.81,486.85,487.28,7325.0,481.3633,481.6299,480.6821,481.1066,7325.0
2024-10-15 13:20:00,487.35,488.34,487.35,488.22,8163.0,481.1757,482.1532,481.1757,482.0347,8163.0
2024-10-15 13:30:00,488.05,488.43,487.7,488.22,5633.0,481.8669,482.242,481.5213,482.0347,5633.0
2024-10-15 13:40:00,488.32,488.52,487.08,487.3,9363.0,482.1334,482.3309,480.9092,481.1264,9363.0
2024-10-15 13:50:00,487.78,487.78,485.97,486.42,12783.0,481.6003,481.6003,479.8132,480.2575,12783.0
2024-10-15 14:00:00,486.66,486.66,485.61,486.11,10088.0,480.4945,480.4945,479.4578,479.9514,10088.0
2024-10-15 14:10:00,486.29,486.96,486.21,486.27,7739.0,480.1292,480.7907,480.0502,480.1094,7739.0
2024-10-15 14:20:00,486.16,486.16,484.56,485.57,27112.0,480.0008,480.0008,478.4211,479.4183,27112.0
2024-10-15 14:30:00,485.36,485.62,484.06,484.84,15957.0,479.2109,479.4676,477.9274,478.6975,15957.0
2024-10-15 14:40:00,484.92,485.32,484.36,485.32,4032.0,478.7765,479.1715,478.2236,479.1715,4032.0
2024-10-15 14:50:00,485.11,485.91,485.11,485.59,6725.0,478.9641,479.754,478.9641,479.438,6725.0
2024-10-15 15:00:00,485.81,486.19,484.69,485.07,14765.0,479.6552,480.0304,478.5494,478.9246,14765.0
2024-10-15 15:10:00,485.04,485.59,484.79,485.59,24870.0,478.895,479.438,478.6482,479.438,24870.0
2024-10-15 15:20:00,485.26,485.43,484.35,484.53,16831.0,479.1122,479.2801,478.2137,478.3915,16831.0
2024-10-15 15:30:00,484.48,485.03,484.39,484.61,17666.0,478.3421,478.8851,478.2532,478.4704,17666.0
2024-10-15 15:40:00,484.74,484.97,483.51,483.51,27607.0,478.5988,478.8259,477.3844,477.3844,27607.0
2024-10-15 15:50:00,483.59,485.27,483.46,484.05,122099.0,477.4634,479.1221,477.335,477.9175,122099.0
2024-10-16 09:30:00,484.0,489.72,484.0,489.2,26235.0,477.8682,483.5157,477.8682,483.0023,26235.0
2024-10-16 09:40:00,489.3,492.43,488.12,491.25,16192.0,483.101,486.1914,481.936,485.0263,16192.0
2024-10-16 09:50:00,491.13,493.21,490.85,493.03,20623.0,484.9078,486.9615,484.6314,486.7838,20623.0
2024-10-16 10:00:00,493.03,493.89,491.9,493.15,25371.0,486.7838,487.6329,485.6681,486.9023,25371.0
2024-10-16 10:10:00,493.14,493.78,491.73,493.68,14888.0,486.8924,487.5243,485.5002,487.4255,14888.0
2024-10-16 10:20:00,493.49,493.67,491.37,492.99,19935.0,487.2379,487.4157,485.1448,486.7443,19935.0
2024-10-16 10:30:00,492.99,494.45,492.94,494.04,7032.0,486.7443,488.1858,486.6949,487.781,7032.0
2024-10-16 10:40:00,494.03,494.37,493.1,493.48,13599.0,487.7711,488.1068,486.8529,487.2281,13599.0
2024-10-16 10:50:00,493.72,495.57,493.72,494.82,19665.0,487.465,489.2916,487.465,488.5511,19665.0
2024-10-16 11:00:00,494.89,495.7,494.5,494.56,13575.0,488.6202,489.4199,488.2351,488.2944,13575.0
2024-10-16 11:10:00,494.75,495.0,493.84,494.13,15434.0,488.482,488.7288,487.5835,487.8698,15434.0
2024-10-16 11:20:00,494.12,494.16,492.68,492.83,11281.0,487.86,487.8995,486.4382,486.5863,11281.0
2024-10-16 11:30:00,492.81,493.18,492.08,492.63,11572.0,486.5666,486.9319,485.8458,486.3888,11572.0
2024-10-16 11:40:00,492.64,493.42,492.64,493.42,6058.0,486.3987,487.1688,486.3987,487.1688,6058.0
2024-10-16 11:50:00,493.44,495.71,493.16,495.17,16922.0,487.1886,489.4298,486.9121,488.8967,16922.0
2024-10-16 12:00:00,495.17,496.15,494.95,495.23,50709.0,488.8967,489.8642,488.6794,488.9559,50709.0
2024-10-16 12:10:00,495.32,495.68,494.37,494.4,49638.0,489.0448,489.4002,488.1068,488.1364,49638.0
2024-10-16 12:20:00,494.53,495.44,494.46,495.02,8756.0,488.2648,489.1632,488.1957,488.7486,8756.0
2024-10-16 12:30:00,495.15,495.15,493.57,494.77,14195.0,488.8769,488.8769,487.3169,488.5017,14195.0
2024-10-16 12:40:00,494.6,495.12,494.13,494.65,16202.0,488.3339,488.8473,487.8698,488.3832,16202.0
2024-10-16 12:50:00,494.54,495.58,494.31,494.96,8129.0,488.2746,489.3015,488.0476,488.6893,8129.0
2024-10-16 13:00:00,495.2,495.31,494.5,494.66,6303.0,488.9263,489.0349,488.2351,488.3931,6303.0
2024-10-16 13:10:00,494.84,495.03,494.01,494.01,11644.0,488.5708,488.7584,487.7514,487.7514,11644.0
2024-10-16 13:20:00,494.08,494.77,494.02,494.56,23511.0,487.8205,488.5017,487.7612,488.2944,23511.0
2024-10-16 13:30:00,494.41,494.8,494.16,494.8,7002.0,488.1463,488.5313,487.8995,488.5313,7002.0
2024-10-16 13:40:00,494.8,495.39,494.79,494.83,8518.0,488.5313,489.1139,488.5215,488.561,8518.0
2024-10-16 13:50:00,495.03,495.03,494.6,494.67,6411.0,488.7584,488.7584,488.3339,488.403,6411.0
2024-10-16 14:00:00,494.67,495.2,494.62,494.92,15699.0,488.403,488.9263,488.3536,488.6498,15699.0
2024-10-16 14:10:00,494.8,495.3,494.64,495.24,14270.0,488.5313,489.025,488.3734,488.9658,14270.0
2024-10-16 14:20:00,495.24,495.45,494.87,495.01,15014.0,488.9658,489.1731,488.6005,488.7387,15014.0
2024-10-16 14:30:00,495.18,495.25,494.83,494.91,16279.0,488.9065,488.9756,488.561,488.64,16279.0
2024-10-16 14:40:00,494.83,494.92,494.6,494.91,7312.0,488.561,488.6498,488.3339,488.64,7312.0
2024-10-16 14:50:00,494.91,495.66,494.86,495.02,18150.0,488.64,489.3805,488.5906,488.7486,18150.0
2024-10-16 15:00:00,495.16,495.28,494.68,494.9,40790.0,488.8868,489.0053,488.4129,488.6301,40790.0
2024-10-16 15:10:00,495.01,495.46,494.96,495.46,30432.0,488.7387,489.183,488.6893,489.183,30432.0
2024-10-16 15:20:00,495.32,495.4,494.88,495.15,20442.0,489.0448,489.1237,488.6103,488.8769,20442.0
2024-10-16 15:30:00,495.03,496.57,494.72,496.35,52092.0,488.7584,490.2789,488.4524,490.0617,52092.0
2024-10-16 15:40:00,496.39,497.34,496.02,497.28,40004.0,490.1012,491.0392,489.7359,490.9799,40004.0
2024-10-16 15:50:00,497.24,497.24,496.22,497.03,124101.0,490.9404,490.9404,489.9334,490.7331,124101.0
2024-10-17 09:30:00,404.91,418.65,397.98,415.76,1041444.0,399.7802,413.3461,392.938,410.4927,1041444.0
2024-10-17 09:40:00,415.58,425.0,414.0,424.94,307970.0,410.315,419.6156,408.755,419.5564,307970.0
2024-10-17 09:50:00,425.0,430.98,424.73,427.24,405874.0,419.6156,425.5199,419.3491,421.8273,405874.0
2024-10-17 10:00:00,427.31,429.42,426.22,428.35,239696.0,421.8964,423.9797,420.8202,422.9232,239696.0
2024-10-17 10:10:00,428.53,428.99,424.66,426.34,145592.0,423.1009,423.5551,419.28,420.9387,145592.0
2024-10-17 10:20:00,426.38,431.97,424.8,431.65,154572.0,420.9782,426.4973,419.4182,426.1814,154572.0
2024-10-17 10:30:00,431.62,440.0,431.09,437.44,229823.0,426.1518,434.4256,425.6285,431.898,229823.0
2024-10-17 10:40:00,437.44,438.16,432.57,436.64,113900.0,431.898,432.6089,427.0897,431.1082,113900.0
2024-10-17 10:50:00,436.62,437.35,433.65,434.1,101343.0,431.0884,431.8092,428.1561,428.6004,101343.0
2024-10-17 11:00:00,434.01,434.37,430.67,433.03,63104.0,428.5115,428.8669,425.2138,427.5439,63104.0
2024-10-17 11:10:00,433.17,433.86,430.18,431.71,71327.0,427.6821,428.3634,424.73,426.2406,71327.0
2024-10-17 11:20:00,431.55,432.83,431.05,432.59,50011.0,426.0827,427.3464,425.589,427.1095,50011.0
2024-10-17 11:30:00,432.59,436.61,432.59,436.0,61967.0,427.1095,431.0786,427.1095,430.4763,61967.0
2024-10-17 11:40:00,435.98,437.46,435.33,435.71,54565.0,430.4565,431.9178,429.8148,430.19,54565.0
2024-10-17 11:50:00,435.79,437.83,435.78,436.63,41076.0,430.2689,432.2831,430.2591,431.0983,41076.0
2024-10-17 12:00:00,436.72,438.96,435.9,437.68,59246.0,431.1872,433.3988,430.3776,432.135,59246.0
2024-10-17 12:10:00,438.06,438.4,436.23,437.62,30285.0,432.5102,432.8459,430.7034,432.0758,30285.0
2024-10-17 12:20:00,437.39,437.8,436.51,437.22,27377.0,431.8487,432.2535,430.9798,431.6808,27377.0
2024-10-17 12:30:00,437.4,438.59,436.91,437.46,56147.0,431.8586,433.0335,431.3748,431.9178,56147.0
2024-10-17 12:40:00,437.29,437.4,435.74,436.62,45334.0,431.7499,431.8586,430.2196,431.0884,45334.0
2024-10-17 12:50:00,436.59,437.5,436.18,437.09,40083.0,431.0588,431.9573,430.654,431.5525,40083.0
2024-10-17 13:00:00,437.27,439.73,437.19,439.56,94860.0,431.7302,434.159,431.6512,433.9912,94860.0
2024-10-17 13:10:00,439.74,440.0,438.16,439.01,68578.0,434.1689,434.4256,432.6089,433.4482,68578.0
2024-10-17 13:20:00,438.97,440.0,438.85,439.8,46719.0,433.4087,434.4256,433.2902,434.2281,46719.0
2024-10-17 13:30:00,439.8,439.8,438.22,438.36,34785.0,434.2281,434.2281,432.6682,432.8064,34785.0
2024-10-17 13:40:00,438.38,438.63,436.36,436.85,93479.0,432.8261,433.073,430.8317,431.3155,93479.0
2024-10-17 13:50:00,436.99,437.63,435.14,436.75,154586.0,431.4537,432.0856,429.6272,431.2168,154586.0
2024-10-17 14:00:00,436.63,437.15,435.47,435.69,88492.0,431.0983,431.6117,429.953,430.1702,88492.0
2024-10-17 14:10:00,435.62,435.85,433.01,434.0,153449.0,430.1011,430.3282,427.5242,428.5016,153449.0
2024-10-17 14:20:00,433.79,434.04,432.06,432.83,32435.0,428.2943,428.5411,426.5862,427.3464,32435.0
2024-10-17 14:30:00,432.8,433.37,432.16,432.63,49475.0,427.3168,427.8796,426.6849,427.149,49475.0
2024-10-17 14:40:00,432.32,434.52,432.32,434.19,154978.0,426.8429,429.015,426.8429,428.6892,154978.0
2024-10-17 14:50:00,434.41,436.87,434.23,436.59,32525.0,428.9064,431.3353,428.7287,431.0588,32525.0
2024-10-17 15:00:00,436.3,438.35,436.12,437.74,68026.0,430.7725,432.7965,430.5948,432.1942,68026.0
2024-10-17 15:10:00,437.81,439.0,437.64,437.9,47750.0,432.2634,433.4383,432.0955,432.3522,47750.0
2024-10-17 15:20:00,437.9,438.9,437.51,438.16,74947.0,432.3522,433.3395,431.9672,432.6089,74947.0
2024-10-17 15:30:00,438.02,439.45,436.91,439.18,81078.0,432.4707,433.8826,431.3748,433.616,81078.0
2024-10-17 15:40:00,439.04,439.99,438.17,438.48,113471.0,433.4778,434.4157,432.6188,432.9249,113471.0
2024-10-17 15:50:00,438.48,447.24,438.07,445.81,520166.0,432.9249,441.5739,432.5201,440.162,520166.0
2024-10-18 09:30:00,436.44,442.99,434.08,438.14,230804.0,430.9107,437.3777,428.5806,432.5892,230804.0
2024-10-18 09:40:00,438.14,439.66,436.22,437.79,94645.0,432.5892,434.0899,430.6935,432.2436,94645.0
2024-10-18 09:50:00,437.79,438.0,434.76,435.01,36198.0,432.2436,432.451,429.252,429.4988,36198.0
2024-10-18 10:00:00,435.0,435.01,431.35,431.65,85547.0,429.489,429.4988,425.8852,426.1814,85547.0
2024-10-18 10:10:00,431.75,433.31,431.44,433.3,75205.0,426.2801,427.8204,425.9741,427.8105,75205.0
2024-10-18 10:20:00,433.16,433.7,432.25,433.15,20385.0,427.6723,428.2054,426.7738,427.6624,20385.0
2024-10-18 10:30:00,432.92,433.58,432.29,433.43,24809.0,427.4353,428.0869,426.8133,427.9388,24809.0
2024-10-18 10:40:00,434.0,435.0,433.0,433.47,39446.0,428.5016,429.489,427.5143,427.9783,39446.0
2024-10-18 10:50:00,433.64,434.72,433.08,433.77,54657.0,428.1462,429.2125,427.5933,428.2745,54657.0
2024-10-18 11:00:00,433.66,433.79,430.57,430.57,24561.0,428.1659,428.2943,425.1151,425.1151,24561.0
2024-10-18 11:10:00,430.66,431.35,428.11,428.12,57917.0,425.2039,425.8852,422.6862,422.6961,57917.0
2024-10-18 11:20:00,428.15,428.48,426.21,427.94,31815.0,422.7257,423.0516,420.8103,422.5184,31815.0
2024-10-18 11:30:00,428.17,429.95,427.83,429.4,64568.0,422.7455,424.5029,422.4098,423.9599,64568.0
2024-10-18 11:40:00,429.39,430.49,428.65,428.99,52582.0,423.95,425.0361,423.2194,423.5551,52582.0
2024-10-18 11:50:00,429.05,430.04,428.9,429.6,18216.0,423.6143,424.5918,423.4662,424.1574,18216.0
2024-10-18 12:00:00,429.56,430.28,429.27,430.25,28530.0,424.1179,424.8288,423.8316,424.7991,28530.0
2024-10-18 12:10:00,430.1,431.8,429.79,431.8,58822.0,424.651,426.3295,424.345,426.3295,58822.0
2024-10-18 12:20:00,431.81,433.24,431.14,433.0,33005.0,426.3394,427.7513,425.6779,427.5143,33005.0
2024-10-18 12:30:00,433.09,433.09,431.84,432.1,44183.0,427.6032,427.6032,426.369,426.6257,44183.0
2024-10-18 12:40:00,432.07,432.64,430.9,431.41,16181.0,426.5961,427.1589,425.4409,425.9444,16181.0
2024-10-18 12:50:00,431.41,431.75,430.76,430.9,22441.0,425.9444,426.2801,425.3027,425.4409,22441.0
2024-10-18 13:00:00,430.8,431.9,430.36,430.48,15784.0,425.3422,426.4282,424.9077,425.0262,15784.0
2024-10-18 13:10:00,430.41,431.13,430.38,430.9,12800.0,424.9571,425.668,424.9275,425.4409,12800.0
2024-10-18 13:20:00,430.97,432.52,430.61,432.28,25564.0,425.51,427.0404,425.1546,426.8034,25564.0
2024-10-18 13:30:00,432.27,433.39,432.17,432.5,13493.0,426.7935,427.8994,426.6948,427.0206,13493.0
2024-10-18 13:40:00,432.5,432.96,432.07,432.13,6825.0,427.0206,427.4748,426.5961,426.6553,6825.0
2024-10-18 13:50:00,432.18,433.09,431.75,431.99,13291.0,426.7047,427.6032,426.2801,426.5171,13291.0
2024-10-18 14:00:00,431.79,432.81,431.46,432.74,12394.0,426.3196,427.3267,425.9938,427.2576,12394.0
2024-10-18 14:10:00,432.75,433.29,432.66,433.01,11432.0,427.2675,427.8006,427.1786,427.5242,11432.0
2024-10-18 14:20:00,433.05,433.81,432.96,433.62,16549.0,427.5637,428.314,427.4748,428.1264,16549.0
2024-10-18 14:30:00,433.62,434.11,433.5,434.0,34930.0,428.1264,428.6102,428.008,428.5016,34930.0
2024-10-18 14:40:00,434.0,434.14,433.64,433.97,12323.0,428.5016,428.6399,428.1462,428.472,12323.0
2024-10-18 14:50:00,434.07,434.3,432.69,433.29,21570.0,428.5707,428.7978,427.2082,427.8006,21570.0
2024-10-18 15:00:00,433.25,433.52,432.16,432.19,29167.0,427.7611,428.0277,426.6849,426.7146,29167.0
2024-10-18 15:10:00,432.21,432.44,431.07,431.07,41388.0,426.7343,426.9614,425.6087,425.6087,41388.0
2024-10-18 15:20:00,431.26,431.8,430.65,430.79,33212.0,425.7963,426.3295,425.1941,425.3323,33212.0
2024-10-18 15:30:00,430.65,431.37,430.36,430.92,26210.0,425.1941,425.9049,424.9077,425.4606,26210.0
2024-10-18 15:40:00,430.62,430.71,428.44,428.58,117343.0,425.1644,425.2533,423.0121,423.1503,117343.0
2024-10-18 15:50:00,428.43,431.13,428.29,430.75,331464.0,423.0022,425.668,422.864,425.2928,331464.0
2024-10-21 09:30:00,428.21,435.61,428.21,430.6,80317.0,422.785,430.0912,422.785,425.1447,80317.0
2024-10-21 09:40:00,430.52,431.58,428.75,428.92,34136.0,425.0657,426.1123,423.3181,423.486,34136.0
2024-10-21 09:50:00,429.06,429.3,425.75,425.86,28147.0,423.6242,423.8612,420.3561,420.4648,28147.0
2024-10-21 10:00:00,426.05,426.96,424.08,424.34,38252.0,420.6523,421.5508,418.7073,418.964,38252.0
2024-10-21 10:10:00,424.29,426.0,423.32,424.7,25924.0,418.9146,420.603,417.9569,419.3194,25924.0
2024-10-21 10:20:00,424.7,425.47,424.58,425.24,12739.0,419.3194,420.0797,419.201,419.8526,12739.0
2024-10-21 10:30:00,424.99,426.62,424.99,426.62,24137.0,419.6058,421.2151,419.6058,421.2151,24137.0
2024-10-21 10:40:00,426.63,426.8,425.74,425.83,17424.0,421.225,421.3928,420.3463,420.4351,17424.0
2024-10-21 10:50:00,425.91,427.14,425.86,426.93,35192.0,420.5141,421.7285,420.4648,421.5212,35192.0
2024-10-21 11:00:00,426.98,427.15,425.36,426.47,22645.0,421.5706,421.7384,419.9711,421.067,22645.0
2024-10-21 11:10:00,426.38,426.49,424.56,424.56,21859.0,420.9782,421.0868,419.1812,419.1812,21859.0
2024-10-21 11:20:00,424.55,424.68,423.63,423.85,17704.0,419.1713,419.2997,418.263,418.4802,17704.0
2024-10-21 11:30:00,423.8,425.43,423.7,425.11,19901.0,418.4309,420.0402,418.3321,419.7243,19901.0
2024-10-21 11:40:00,425.13,425.32,424.19,424.46,21445.0,419.744,419.9316,418.8159,419.0825,21445.0
2024-10-21 11:50:00,424.38,424.73,424.16,424.41,11638.0,419.0035,419.3491,418.7863,419.0331,11638.0
2024-10-21 12:00:00,424.67,424.67,423.35,423.56,11961.0,419.2898,419.2898,417.9866,418.1939,11961.0
2024-10-21 12:10:00,423.56,423.56,422.83,423.32,19304.0,418.1939,418.1939,417.4731,417.9569,19304.0
2024-10-21 12:20:00,423.58,424.82,423.3,424.72,29435.0,418.2136,419.4379,417.9372,419.3392,29435.0
2024-10-21 12:30:00,424.51,424.7,424.28,424.55,8390.0,419.1319,419.3194,418.9048,419.1713,8390.0
2024-10-21 12:40:00,424.34,424.92,424.19,424.88,20409.0,418.964,419.5367,418.8159,419.4972,20409.0
2024-10-21 12:50:00,425.0,425.63,424.89,425.34,50178.0,419.6156,420.2377,419.507,419.9513,50178.0
2024-10-21 13:00:00,425.07,425.46,424.96,425.24,9549.0,419.6848,420.0698,419.5762,419.8526,9549.0
2024-10-21 13:10:00,425.24,425.49,424.63,425.0,20600.0,419.8526,420.0994,419.2503,419.6156,20600.0
2024-10-21 13:20:00,424.98,425.41,424.82,424.83,20979.0,419.5959,420.0205,419.4379,419.4478,20979.0
2024-10-21 13:30:00,424.8,424.97,424.23,424.92,21032.0,419.4182,419.586,418.8554,419.5367,21032.0
2024-10-21 13:40:00,424.89,424.91,424.3,424.57,12658.0,419.507,419.5268,418.9245,419.1911,12658.0
2024-10-21 13:50:00,424.58,424.84,424.15,424.73,11686.0,419.201,419.4577,418.7764,419.3491,11686.0
2024-10-21 14:00:00,424.66,424.82,424.23,424.69,24884.0,419.28,419.4379,418.8554,419.3096,24884.0
2024-10-21 14:10:00,424.66,425.12,424.13,424.76,24279.0,419.28,419.7341,418.7567,419.3787,24279.0
2024-10-21 14:20:00,424.79,424.79,424.23,424.28,17402.0,419.4083,419.4083,418.8554,418.9048,17402.0
2024-10-21 14:30:00,424.27,424.27,423.41,423.84,28700.0,418.8949,418.8949,418.0458,418.4703,28700.0
2024-10-21 14:40:00,423.9,423.9,423.24,423.46,12792.0,418.5296,418.5296,417.8779,418.0952,12792.0
2024-10-21 14:50:00,423.43,423.6,422.26,423.1,27621.0,418.0655,418.2334,416.9104,417.7397,27621.0
2024-10-21 15:00:00,422.77,422.77,421.76,421.98,27061.0,417.4139,417.4139,416.4167,416.6339,27061.0
2024-10-21 15:10:00,422.14,422.29,420.82,421.14,34516.0,416.7919,416.94,415.4886,415.8046,34516.0
2024-10-21 15:20:00,421.21,421.68,421.0,421.21,28851.0,415.8737,416.3377,415.6663,415.8737,28851.0
2024-10-21 15:30:00,421.2,421.61,420.76,421.2,38198.0,415.8638,416.2686,415.4294,415.8638,38198.0
2024-10-21 15:40:00,421.48,422.58,421.35,422.58,60360.0,416.1402,417.2263,416.0119,417.2263,60360.0
2024-10-21 15:50:00,422.37,422.91,421.42,422.47,151715.0,417.019,417.5521,416.081,417.1177,151715.0
2024-10-22 09:30:00,415.07,422.28,415.0,418.49,50853.0,409.8115,416.9301,409.7423,413.1881,50853.0
2024-10-22 09:40:00,418.49,419.56,415.78,418.02,20032.0,413.1881,414.2446,410.5125,412.7241,20032.0
2024-10-22 09:50:00,417.96,417.96,414.31,415.04,42843.0,412.6648,412.6648,409.0611,409.7818,42843.0
2024-10-22 10:00:00,415.37,415.45,413.64,414.4,31858.0,410.1077,410.1866,408.3996,409.1499,31858.0
2024-10-22 10:10:00,414.47,414.75,413.5,413.93,19881.0,409.2191,409.4955,408.2613,408.6859,19881.0
2024-10-22 10:20:00,413.93,414.88,413.16,414.55,34391.0,408.6859,409.6239,407.9256,409.298,34391.0
2024-10-22 10:30:00,414.22,414.5,413.34,414.5,22883.0,408.9722,409.2487,408.1034,409.2487,22883.0
2024-10-22 10:40:00,414.54,417.5,414.44,417.2,23709.0,409.2882,412.2107,409.1894,411.9145,23709.0
2024-10-22 10:50:00,416.99,417.45,416.65,416.93,7879.0,411.7071,412.1613,411.3714,411.6479,7879.0
2024-10-22 11:00:00,416.93,417.75,416.63,417.15,11760.0,411.6479,412.4575,411.3517,411.8651,11760.0
2024-10-22 11:10:00,417.28,418.45,416.75,418.45,36776.0,411.9935,413.1486,411.4702,413.1486,36776.0
2024-10-22 11:20:00,418.29,419.22,418.02,419.17,18490.0,412.9907,413.9089,412.7241,413.8595,18490.0
2024-10-22 11:30:00,419.22,419.45,418.89,419.15,12457.0,413.9089,414.136,413.5831,413.8398,12457.0
2024-10-22 11:40:00,418.91,420.03,418.72,419.74,15074.0,413.6028,414.7086,413.4152,414.4223,15074.0
2024-10-22 11:50:00,419.74,419.74,418.7,419.14,10541.0,414.4223,414.4223,413.3955,413.8299,10541.0
2024-10-22 12:00:00,419.14,419.59,419.07,419.46,6873.0,413.8299,414.2742,413.7608,414.1458,6873.0
2024-10-22 12:10:00,419.5,420.91,419.46,420.78,13609.0,414.1853,415.5775,414.1458,415.4491,13609.0
2024-10-22 12:20:00,420.78,420.99,419.86,419.86,20465.0,415.4491,415.6565,414.5408,414.5408,20465.0
2024-10-22 12:30:00,419.67,420.84,419.62,420.3,30473.0,414.3532,415.5084,414.3038,414.9752,30473.0
2024-10-22 12:40:00,420.17,420.78,419.96,420.3,11875.0,414.8468,415.4491,414.6395,414.9752,11875.0
2024-10-22 12:50:00,420.3,420.38,419.69,420.06,4035.0,414.9752,415.0542,414.3729,414.7382,4035.0
2024-10-22 13:00:00,420.06,420.46,419.61,419.83,12929.0,414.7382,415.1332,414.2939,414.5111,12929.0
2024-10-22 13:10:00,419.83,419.83,418.75,418.85,21771.0,414.5111,414.5111,413.4448,413.5436,21771.0
2024-10-22 13:20:00,418.75,420.9,418.74,420.45,18918.0,413.4448,415.5676,413.435,415.1233,18918.0
2024-10-22 13:30:00,420.68,421.18,419.7,420.14,27531.0,415.3504,415.844,414.3828,414.8172,27531.0
2024-10-22 13:40:00,420.06,420.6,419.84,420.33,16189.0,414.7382,415.2714,414.521,415.0048,16189.0
2024-10-22 13:50:00,420.35,420.43,419.38,420.0,19438.0,415.0246,415.1035,414.0668,414.679,19438.0
2024-10-22 14:00:00,420.17,420.78,419.96,420.42,22891.0,414.8468,415.4491,414.6395,415.0937,22891.0
2024-10-22 14:10:00,420.59,421.08,420.51,420.82,17705.0,415.2615,415.7453,415.1825,415.4886,17705.0
2024-10-22 14:20:00,420.96,421.22,420.44,420.44,25779.0,415.6268,415.8835,415.1134,415.1134,25779.0
2024-10-22 14:30:00,420.47,420.68,419.89,420.09,15591.0,415.143,415.3504,414.5704,414.7679,15591.0
2024-10-22 14:40:00,420.09,420.2,419.36,419.75,25275.0,414.7679,414.8765,414.0471,414.4322,25275.0
2024-10-22 14:50:00,419.72,420.11,419.04,419.25,31716.0,414.4025,414.7876,413.7312,413.9385,31716.0
2024-10-22 15:00:00,419.56,419.7,419.2,419.33,15342.0,414.2446,414.3828,413.8891,414.0175,15342.0
2024-10-22 15:10:00,419.35,419.54,418.64,419.09,30262.0,414.0372,414.2248,413.3362,413.7805,30262.0
2024-10-22 15:20:00,419.21,419.31,418.74,418.74,22183.0,413.899,413.9977,413.435,413.435,22183.0
2024-10-22 15:30:00,418.88,420.19,418.37,419.75,59725.0,413.5732,414.8666,413.0696,414.4322,59725.0
2024-10-22 15:40:00,419.71,420.88,419.14,420.06,74956.0,414.3927,415.5478,413.8299,414.7382,74956.0
2024-10-22 15:50:00,419.88,421.38,419.69,419.84,145144.0,414.5605,416.0415,414.3729,414.521,145144.0
2024-10-23 09:30:00,415.6,420.59,415.6,419.18,73467.0,410.3347,415.2615,410.3347,413.8694,73467.0
2024-10-23 09:40:00,418.86,418.97,416.71,416.86,26930.0,413.5534,413.662,411.4307,411.5788,26930.0
2024-10-23 09:50:00,417.45,417.87,415.31,417.03,50965.0,412.1613,412.576,410.0484,411.7466,50965.0
2024-10-23 10:00:00,417.4,419.09,416.6,416.88,32417.0,412.1119,413.7805,411.3221,411.5985,32417.0
2024-10-23 10:10:00,417.11,417.11,413.17,414.15,27291.0,411.8256,411.8256,407.9355,408.9031,27291.0
2024-10-23 10:20:00,414.16,414.64,413.35,414.18,31175.0,408.913,409.3869,408.1132,408.9327,31175.0
2024-10-23 10:30:00,413.91,414.43,413.54,413.54,29005.0,408.6661,409.1796,408.3008,408.3008,29005.0
2024-10-23 10:40:00,413.83,414.19,412.81,413.89,39877.0,408.5872,408.9426,407.5801,408.6464,39877.0
2024-10-23 10:50:00,413.89,414.09,412.64,413.08,22134.0,408.6464,408.8439,407.4122,407.8467,22134.0
2024-10-23 11:00:00,413.21,414.16,412.65,413.99,27362.0,407.975,408.913,407.4221,408.7451,27362.0
2024-10-23 11:10:00,413.99,414.05,412.41,413.25,34633.0,408.7451,408.8044,407.1852,408.0145,34633.0
2024-10-23 11:20:00,413.29,413.82,413.0,413.35,17302.0,408.054,408.5773,407.7677,408.1132,17302.0
2024-10-23 11:30:00,413.35,413.61,413.09,413.42,11740.0,408.1132,408.3699,407.8565,408.1824,11740.0
2024-10-23 11:40:00,413.54,413.76,413.2,413.45,13139.0,408.3008,408.518,407.9651,408.212,13139.0
2024-10-23 11:50:00,413.58,414.0,413.18,413.49,23540.0,408.3403,408.755,407.9454,408.2515,23540.0
2024-10-23 12:00:00,413.34,414.19,412.8,414.1,13725.0,408.1034,408.9426,407.5702,408.8537,13725.0
2024-10-23 12:10:00,414.02,414.71,413.61,414.51,10649.0,408.7748,409.456,408.3699,409.2585,10649.0
2024-10-23 12:20:00,414.43,414.56,413.56,413.57,11090.0,409.1796,409.3079,408.3206,408.3305,11090.0
2024-10-23 12:30:00,413.62,414.34,413.55,413.76,9035.0,408.3798,409.0907,408.3107,408.518,9035.0
2024-10-23 12:40:00,413.84,414.06,413.62,414.06,8287.0,408.597,408.8142,408.3798,408.8142,8287.0
2024-10-23 12:50:00,413.93,414.63,413.79,414.49,7264.0,408.6859,409.377,408.5477,409.2388,7264.0
2024-10-23 13:00:00,414.59,415.37,414.55,414.97,8437.0,409.3375,410.1077,409.298,409.7127,8437.0
2024-10-23 13:10:00,415.05,415.05,414.26,414.81,11331.0,409.7917,409.7917,409.0117,409.5547,11331.0
2024-10-23 13:20:00,414.83,414.95,413.91,413.98,9632.0,409.5745,409.693,408.6661,408.7353,9632.0
2024-10-23 13:30:00,413.98,414.04,413.57,413.97,6824.0,408.7353,408.7945,408.3305,408.7254,6824.0
2024-10-23 13:40:00,414.08,414.49,413.29,413.53,8124.0,408.834,409.2388,408.054,408.291,8124.0
2024-10-23 13:50:00,413.65,414.61,413.25,414.27,11165.0,408.4094,409.3573,408.0145,409.0216,11165.0
2024-10-23 14:00:00,414.2,414.5,413.41,413.57,12833.0,408.9525,409.2487,408.1725,408.3305,12833.0
2024-10-23 14:10:00,413.53,413.53,412.54,412.54,10796.0,408.291,408.291,407.3135,407.3135,10796.0
2024-10-23 14:20:00,412.56,413.46,412.41,413.46,12824.0,407.3333,408.2218,407.1852,408.2218,12824.0
2024-10-23 14:30:00,413.19,414.0,413.13,413.65,13091.0,407.9553,408.755,407.896,408.4094,13091.0
2024-10-23 14:40:00,413.62,414.12,413.47,413.82,9423.0,408.3798,408.8735,408.2317,408.5773,9423.0
2024-10-23 14:50:00,413.9,414.14,413.44,414.14,15013.0,408.6563,408.8932,408.2021,408.8932,15013.0
2024-10-23 15:00:00,414.11,414.94,414.08,414.81,22138.0,408.8636,409.6831,408.834,409.5547,22138.0
2024-10-23 15:10:00,414.86,415.46,414.81,415.41,11372.0,409.6041,410.1965,409.5547,410.1471,11372.0
2024-10-23 15:20:00,415.43,415.58,414.63,414.9,22726.0,410.1669,410.315,409.377,409.6436,22726.0
2024-10-23 15:30:00,414.87,415.45,414.12,414.26,20198.0,409.614,410.1866,408.8735,409.0117,20198.0
2024-10-23 15:40:00,414.08,414.88,413.7,414.6,39413.0,408.834,409.6239,408.4588,409.3474,39413.0
2024-10-23 15:50:00,414.6,417.08,414.45,415.41,186369.0,409.3474,411.796,409.1993,410.1471,186369.0
2024-10-24 09:30:00,418.92,424.76,418.86,423.12,63511.0,413.6127,419.3787,413.5534,417.7595,63511.0
2024-10-24 09:40:00,423.03,426.42,422.54,425.94,78128.0,417.6706,421.0177,417.1868,420.5437,78128.0
2024-10-24 09:50:00,425.94,426.62,425.25,426.0,71509.0,420.5437,421.2151,419.8625,420.603,71509.0
2024-10-24 10:00:00,426.24,426.67,425.01,426.37,55973.0,420.8399,421.2645,419.6255,420.9683,55973.0
2024-10-24 10:10:00,426.14,428.14,425.77,427.9,53792.0,420.7412,422.7159,420.3759,422.4789,53792.0
2024-10-24 10:20:00,427.97,428.4,427.01,427.65,36621.0,422.548,422.9726,421.6002,422.2321,36621.0
2024-10-24 10:30:00,427.64,427.83,426.23,427.83,27402.0,422.2222,422.4098,420.8301,422.4098,27402.0
2024-10-24 10:40:00,427.83,428.0,425.63,427.0,28824.0,422.4098,422.5776,420.2377,421.5903,28824.0
2024-10-24 10:50:00,427.09,427.65,426.83,427.42,16251.0,421.6792,422.2321,421.4225,422.005,16251.0
2024-10-24 11:00:00,427.31,428.45,426.84,428.33,30354.0,421.8964,423.0219,421.4323,422.9035,30354.0
2024-10-24 11:10:00,428.19,428.88,426.69,426.7,24342.0,422.7652,423.4465,421.2842,421.2941,24342.0
2024-10-24 11:20:00,426.63,427.16,425.63,426.0,21265.0,421.225,421.7483,420.2377,420.603,21265.0
2024-10-24 11:30:00,426.15,426.18,425.4,425.42,26103.0,420.7511,420.7807,420.0106,420.0303,26103.0
2024-10-24 11:40:00,425.33,425.94,424.78,425.78,20408.0,419.9415,420.5437,419.3984,420.3858,20408.0
2024-10-24 11:50:00,425.75,426.67,425.67,426.45,13571.0,420.3561,421.2645,420.2772,421.0473,13571.0
2024-10-24 12:00:00,426.45,426.75,425.81,426.72,29767.0,421.0473,421.3435,420.4154,421.3139,29767.0
2024-10-24 12:10:00,426.72,426.81,425.57,425.77,24961.0,421.3139,421.4027,420.1784,420.3759,24961.0
2024-10-24 12:20:00,425.7,425.94,425.51,425.94,19115.0,420.3068,420.5437,420.1192,420.5437,19115.0
2024-10-24 12:30:00,425.78,426.01,425.37,425.38,20052.0,420.3858,420.6129,419.981,419.9908,20052.0
2024-10-24 12:40:00,425.51,425.57,424.21,424.54,17069.0,420.1192,420.1784,418.8357,419.1615,17069.0
2024-10-24 12:50:00,424.33,424.33,423.48,424.29,18092.0,418.9541,418.9541,418.1149,418.9146,18092.0
2024-10-24 13:00:00,423.87,424.2,423.62,424.13,11020.0,418.5,418.8258,418.2531,418.7567,11020.0
2024-10-24 13:10:00,423.93,424.48,423.74,423.88,10507.0,418.5592,419.1022,418.3716,418.5098,10507.0
2024-10-24 13:20:00,423.72,424.25,423.69,423.92,16580.0,418.3519,418.8751,418.3222,418.5493,16580.0
2024-10-24 13:30:00,423.99,424.26,423.59,423.87,13687.0,418.6184,418.885,418.2235,418.5,13687.0
2024-10-24 13:40:00,423.85,423.85,423.39,423.81,10476.0,418.4802,418.4802,418.026,418.4407,10476.0
2024-10-24 13:50:00,423.89,424.88,423.89,424.57,14311.0,418.5197,419.4972,418.5197,419.1911,14311.0
2024-10-24 14:00:00,424.53,425.33,424.37,425.07,16560.0,419.1516,419.9415,418.9936,419.6848,16560.0
2024-10-24 14:10:00,425.08,425.26,424.81,425.09,17740.0,419.6946,419.8724,419.4281,419.7045,17740.0
2024-10-24 14:20:00,424.93,425.1,424.01,424.25,27185.0,419.5465,419.7144,418.6382,418.8751,27185.0
2024-10-24 14:30:00,424.27,424.55,424.13,424.34,24796.0,418.8949,419.1713,418.7567,418.964,24796.0
2024-10-24 14:40:00,424.34,424.34,421.9,421.9,23245.0,418.964,418.964,416.5549,416.5549,23245.0
2024-10-24 14:50:00,422.02,422.99,421.86,422.86,15236.0,416.6734,417.6311,416.5154,417.5028,15236.0
2024-10-24 15:00:00,423.02,423.51,422.42,423.3,19750.0,417.6607,418.1445,417.0683,417.9372,19750.0
2024-10-24 15:10:00,423.1,424.12,423.1,423.61,46424.0,417.7397,418.7468,417.7397,418.2433,46424.0
2024-10-24 15:20:00,423.61,423.79,422.93,423.18,19035.0,418.2433,418.421,417.5719,417.8187,19035.0
2024-10-24 15:30:00,423.13,423.29,422.49,423.29,43665.0,417.7693,417.9273,417.1374,417.9273,43665.0
2024-10-24 15:40:00,423.27,423.49,422.19,422.19,45257.0,417.9076,418.1248,416.8412,416.8412,45257.0
2024-10-24 15:50:00,422.16,422.17,418.6,418.85,311766.0,416.8116,416.8215,413.2967,413.5436,311766.0
2024-10-25 09:30:00,423.0,433.85,423.0,432.2,117594.0,417.641,428.3535,417.641,426.7244,117594.0
2024-10-25 09:40:00,432.16,432.53,430.19,430.92,62096.0,426.6849,427.0503,424.7399,425.4606,62096.0
2024-10-25 09:50:00,430.9,430.9,428.63,430.6,30615.0,425.4409,425.4409,423.1997,425.1447,30615.0
2024-10-25 10:00:00,430.84,432.87,430.39,431.97,30326.0,425.3817,427.3859,424.9374,426.4973,30326.0
2024-10-25 10:10:00,431.98,432.22,430.32,430.94,23087.0,426.5072,426.7442,424.8682,425.4804,23087.0
2024-10-25 10:20:00,430.87,431.56,430.68,430.69,24445.0,425.4113,426.0925,425.2237,425.2336,24445.0
2024-10-25 10:30:00,430.78,431.04,430.29,430.54,19894.0,425.3224,425.5791,424.8386,425.0855,19894.0
2024-10-25 10:40:00,430.51,431.48,430.32,431.06,35570.0,425.0558,426.0136,424.8682,425.5989,35570.0
2024-10-25 10:50:00,431.06,431.5,430.34,430.52,22957.0,425.5989,426.0333,424.888,425.0657,22957.0
2024-10-25 11:00:00,430.52,430.77,430.29,430.44,34374.0,425.0657,425.3125,424.8386,424.9867,34374.0
2024-10-25 11:10:00,430.44,430.46,429.86,430.4,42207.0,424.9867,425.0065,424.4141,424.9472,42207.0
2024-10-25 11:20:00,430.6,431.28,430.26,430.34,30178.0,425.1447,425.8161,424.809,424.888,30178.0
2024-10-25 11:30:00,430.28,430.63,430.1,430.56,31830.0,424.8288,425.1743,424.651,425.1052,31830.0
2024-10-25 11:40:00,430.55,430.78,430.3,430.66,20218.0,425.0953,425.3224,424.8485,425.2039,20218.0
2024-10-25 11:50:00,430.76,431.39,430.75,431.18,15045.0,425.3027,425.9247,425.2928,425.7174,15045.0
2024-10-25 12:00:00,431.27,431.27,430.34,430.48,10205.0,425.8062,425.8062,424.888,425.0262,10205.0
2024-10-25 12:10:00,430.54,430.54,428.39,429.21,30092.0,425.0855,425.0855,422.9627,423.7723,30092.0
2024-10-25 12:20:00,429.28,430.4,429.16,430.4,19655.0,423.8414,424.9472,423.7229,424.9472,19655.0
2024-10-25 12:30:00,430.5,430.79,427.36,427.48,24593.0,425.046,425.3323,421.9457,422.0642,24593.0
2024-10-25 12:40:00,427.47,427.85,426.89,427.28,15457.0,422.0544,422.4295,421.4817,421.8668,15457.0
2024-10-25 12:50:00,427.4,428.13,427.23,428.04,11947.0,421.9852,422.706,421.8174,422.6171,11947.0
2024-10-25 13:00:00,428.13,429.55,428.13,429.09,21717.0,422.706,424.108,422.706,423.6538,21717.0
2024-10-25 13:10:00,428.84,429.14,427.96,428.45,10996.0,423.407,423.7032,422.5381,423.0219,10996.0
2024-10-25 13:20:00,428.2,428.29,427.66,428.08,14267.0,422.7751,422.864,422.2419,422.6566,14267.0
2024-10-25 13:30:00,428.08,428.33,427.43,428.33,21469.0,422.6566,422.9035,422.0149,422.9035,21469.0
2024-10-25 13:40:00,428.23,428.23,426.14,427.12,36024.0,422.8047,422.8047,420.7412,421.7088,36024.0
2024-10-25 13:50:00,427.06,427.83,427.05,427.37,11496.0,421.6495,422.4098,421.6397,421.9556,11496.0
2024-10-25 14:00:00,427.33,427.74,426.98,427.0,18934.0,421.9161,422.3209,421.5706,421.5903,18934.0
2024-10-25 14:10:00,427.0,427.66,426.74,427.6,22322.0,421.5903,422.2419,421.3336,422.1827,22322.0
2024-10-25 14:20:00,427.61,428.0,426.68,426.94,27623.0,422.1926,422.5776,421.2744,421.5311,27623.0
2024-10-25 14:30:00,426.92,426.92,426.04,426.68,19272.0,421.5113,421.5113,420.6425,421.2744,19272.0
2024-10-25 14:40:00,426.68,426.99,426.28,426.28,22445.0,421.2744,421.5804,420.8794,420.8794,22445.0
2024-10-25 14:50:00,426.5,427.13,426.28,427.13,12426.0,421.0966,421.7187,420.8794,421.7187,12426.0
2024-10-25 15:00:00,427.04,427.76,426.91,426.93,31329.0,421.6298,422.3407,421.5015,421.5212,31329.0
2024-10-25 15:10:00,427.05,427.21,426.3,427.04,27720.0,421.6397,421.7976,420.8992,421.6298,27720.0
2024-10-25 15:20:00,427.09,427.1,425.89,426.39,17837.0,421.6792,421.689,420.4944,420.988,17837.0
2024-10-25 15:30:00,426.34,426.46,425.35,425.87,33328.0,420.9387,421.0572,419.9612,420.4746,33328.0
2024-10-25 15:40:00,425.87,425.87,425.19,425.4,46456.0,420.4746,420.4746,419.8032,420.0106,46456.0
2024-10-25 15:50:00,425.28,425.69,423.87,424.95,188092.0,419.8921,420.2969,418.5,419.5663,188092.0
2024-10-28 09:30:00,426.77,427.96,424.84,424.84,32414.0,421.3632,422.5381,419.4577,419.4577,32414.0
2024-10-28 09:40:00,424.92,425.79,424.61,425.3,12751.0,419.5367,420.3956,419.2306,419.9118,12751.0
2024-10-28 09:50:00,425.16,426.0,423.44,423.56,13273.0,419.7736,420.603,418.0754,418.1939,13273.0
2024-10-28 10:00:00,423.82,423.82,421.85,422.26,16962.0,418.4506,418.4506,416.5056,416.9104,16962.0
2024-10-28 10:10:00,422.35,423.01,422.26,422.94,7168.0,416.9992,417.6509,416.9104,417.5817,7168.0
2024-10-28 10:20:00,422.93,423.65,422.7,423.44,10678.0,417.5719,418.2828,417.3448,418.0754,10678.0
2024-10-28 10:30:00,423.44,423.58,422.56,422.6,18488.0,418.0754,418.2136,417.2066,417.2461,18488.0
2024-10-28 10:40:00,422.63,422.93,422.2,422.3,14844.0,417.2757,417.5719,416.8511,416.9499,14844.0
2024-10-28 10:50:00,422.62,422.97,422.32,422.56,6954.0,417.2658,417.6114,416.9696,417.2066,6954.0
2024-10-28 11:00:00,422.32,423.0,422.29,422.88,5150.0,416.9696,417.641,416.94,417.5225,5150.0
2024-10-28 11:10:00,422.66,422.98,421.9,422.39,23210.0,417.3053,417.6212,416.5549,417.0387,23210.0
2024-10-28 11:20:00,422.25,422.5,421.43,421.97,30338.0,416.9005,417.1473,416.0909,416.624,30338.0
2024-10-28 11:30:00,421.61,421.77,420.22,421.0,15877.0,416.2686,416.4266,414.8962,415.6663,15877.0
2024-10-28 11:40:00,421.0,421.39,420.87,421.27,8622.0,415.6663,416.0514,415.538,415.9329,8622.0
2024-10-28 11:50:00,421.43,421.95,421.06,421.44,11939.0,416.0909,416.6043,415.7256,416.1007,11939.0
2024-10-28 12:00:00,421.44,421.75,419.93,420.15,20285.0,416.1007,416.4068,414.6099,414.8271,20285.0
2024-10-28 12:10:00,420.15,421.02,420.15,420.79,9888.0,414.8271,415.6861,414.8271,415.459,9888.0
2024-10-28 12:20:00,420.93,421.19,420.23,420.53,13216.0,415.5972,415.8539,414.9061,415.2023,13216.0
2024-10-28 12:30:00,420.52,420.85,420.31,420.54,6230.0,415.1924,415.5182,414.9851,415.2122,6230.0
2024-10-28 12:40:00,420.52,420.53,420.04,420.21,12093.0,415.1924,415.2023,414.7185,414.8863,12093.0
2024-10-28 12:50:00,420.11,420.49,419.5,419.5,31042.0,414.7876,415.1628,414.1853,414.1853,31042.0
2024-10-28 13:00:00,419.47,420.04,419.47,419.99,8983.0,414.1557,414.7185,414.1557,414.6691,8983.0
2024-10-28 13:10:00,419.89,420.39,419.74,420.13,11773.0,414.5704,415.0641,414.4223,414.8073,11773.0
2024-10-28 13:20:00,420.23,420.84,420.22,420.84,11277.0,414.9061,415.5084,414.8962,415.5084,11277.0
2024-10-28 13:30:00,420.93,421.6,420.81,421.48,12973.0,415.5972,416.2587,415.4787,416.1402,12973.0
2024-10-28 13:40:00,421.43,421.58,420.97,420.97,13396.0,416.0909,416.239,415.6367,415.6367,13396.0
2024-10-28 13:50:00,420.77,420.97,420.6,420.92,9150.0,415.4392,415.6367,415.2714,415.5873,9150.0
2024-10-28 14:00:00,420.85,420.96,420.28,420.31,11981.0,415.5182,415.6268,414.9554,414.9851,11981.0
2024-10-28 14:10:00,420.31,420.4,420.15,420.4,11349.0,414.9851,415.0739,414.8271,415.0739,11349.0
2024-10-28 14:20:00,420.4,420.42,419.92,419.96,13572.0,415.0739,415.0937,414.6,414.6395,13572.0
2024-10-28 14:30:00,420.06,420.65,419.92,420.64,11435.0,414.7382,415.3208,414.6,415.3109,11435.0
2024-10-28 14:40:00,420.62,421.34,420.3,420.48,12230.0,415.2911,416.002,414.9752,415.1529,12230.0
2024-10-28 14:50:00,420.48,420.66,419.62,419.94,14788.0,415.1529,415.3306,414.3038,414.6198,14788.0
2024-10-28 15:00:00,419.91,420.19,419.31,419.58,17437.0,414.5901,414.8666,413.9977,414.2643,17437.0
2024-10-28 15:10:00,419.71,420.01,419.71,420.0,9289.0,414.3927,414.6889,414.3927,414.679,9289.0
2024-10-28 15:20:00,419.96,420.11,419.71,419.97,29486.0,414.6395,414.7876,414.3927,414.6494,29486.0
2024-10-28 15:30:00,419.93,419.93,419.31,419.35,20977.0,414.6099,414.6099,413.9977,414.0372,20977.0
2024-10-28 15:40:00,419.29,419.44,418.78,418.94,43295.0,413.978,414.1261,413.4744,413.6324,43295.0
2024-10-28 15:50:00,418.9,419.02,417.05,417.36,135471.0,413.5929,413.7114,411.7664,412.0724,135471.0
2024-10-29 09:30:00,417.41,417.77,414.14,415.25,27753.0,412.1218,412.4772,408.8932,409.9892,27753.0
2024-10-29 09:40:00,415.28,416.38,414.09,416.08,15982.0,410.0188,411.1049,408.8439,410.8087,15982.0
2024-10-29 09:50:00,415.77,415.77,413.57,413.94,19860.0,410.5026,410.5026,408.3305,408.6958,19860.0
2024-10-29 10:00:00,413.94,417.3,413.84,417.3,16528.0,408.6958,412.0132,408.597,412.0132,16528.0
2024-10-29 10:10:00,417.4,417.82,417.18,417.25,11525.0,412.1119,412.5266,411.8947,411.9638,11525.0
2024-10-29 10:20:00,417.25,417.63,416.37,416.37,16105.0,411.9638,412.339,411.095,411.095,16105.0
2024-10-29 10:30:00,416.74,417.44,415.89,416.62,12310.0,411.4603,412.1514,410.6211,411.3418,12310.0
2024-10-29 10:40:00,416.55,416.64,415.31,415.55,9745.0,411.2727,411.3616,410.0484,410.2854,9745.0
2024-10-29 10:50:00,415.35,415.77,414.57,414.8,12158.0,410.0879,410.5026,409.3178,409.5449,12158.0
2024-10-29 11:00:00,414.8,415.08,414.29,414.46,23355.0,409.5449,409.8213,409.0413,409.2092,23355.0
2024-10-29 11:10:00,414.48,414.58,412.7,413.0,22305.0,409.2289,409.3277,407.4715,407.7677,22305.0
2024-10-29 11:20:00,412.9,414.0,412.8,413.69,12698.0,407.6689,408.755,407.5702,408.4489,12698.0
2024-10-29 11:30:00,413.64,414.54,413.63,414.28,10232.0,408.3996,409.2882,408.3897,409.0315,10232.0
2024-10-29 11:40:00,414.2,414.54,413.76,414.53,6668.0,408.9525,409.2882,408.518,409.2783,6668.0
2024-10-29 11:50:00,414.54,414.68,413.29,413.35,6754.0,409.2882,409.4264,408.054,408.1132,6754.0
2024-10-29 12:00:00,413.54,413.82,413.35,413.52,15732.0,408.3008,408.5773,408.1132,408.2811,15732.0
2024-10-29 12:10:00,413.68,413.94,413.18,413.18,9360.0,408.4391,408.6958,407.9454,407.9454,9360.0
2024-10-29 12:20:00,413.24,413.24,412.29,412.29,6830.0,408.0046,408.0046,407.0667,407.0667,6830.0
2024-10-29 12:30:00,412.26,412.51,411.71,412.09,21393.0,407.0371,407.2839,406.494,406.8692,21393.0
2024-10-29 12:40:00,412.43,412.47,411.92,411.96,21297.0,407.2049,407.2444,406.7014,406.7409,21297.0
2024-10-29 12:50:00,411.97,412.98,411.96,412.95,6533.0,406.7507,407.7479,406.7409,407.7183,6533.0
2024-10-29 13:00:00,412.98,413.81,412.93,413.74,7383.0,407.7479,408.5674,407.6986,408.4983,7383.0
2024-10-29 13:10:00,413.65,413.81,412.48,412.66,35313.0,408.4094,408.5674,407.2543,407.432,35313.0
2024-10-29 13:20:00,412.84,412.86,412.37,412.63,18666.0,407.6097,407.6295,407.1457,407.4024,18666.0
2024-10-29 13:30:00,412.63,413.16,412.39,412.39,19692.0,407.4024,407.9256,407.1654,407.1654,19692.0
2024-10-29 13:40:00,412.43,412.7,411.64,411.92,18759.0,407.2049,407.4715,406.4249,406.7014,18759.0
2024-10-29 13:50:00,411.98,412.22,411.43,411.88,20081.0,406.7606,406.9976,406.2176,406.6619,20081.0
2024-10-29 14:00:00,411.56,411.91,411.34,411.62,14746.0,406.3459,406.6915,406.1287,406.4052,14746.0
2024-10-29 14:10:00,411.78,412.32,411.4,412.13,17557.0,406.5631,407.0963,406.1879,406.9087,17557.0
2024-10-29 14:20:00,412.13,413.74,412.08,413.64,22666.0,406.9087,408.4983,406.8593,408.3996,22666.0
2024-10-29 14:30:00,413.63,413.97,413.14,413.19,23396.0,408.3897,408.7254,407.9059,407.9553,23396.0
2024-10-29 14:40:00,413.18,413.3,412.86,413.1,8495.0,407.9454,408.0639,407.6295,407.8664,8495.0
2024-10-29 14:50:00,413.25,413.28,412.62,412.62,28077.0,408.0145,408.0441,407.3925,407.3925,28077.0
2024-10-29 15:00:00,412.62,413.24,412.62,413.21,17603.0,407.3925,408.0046,407.3925,407.975,17603.0
2024-10-29 15:10:00,413.17,413.94,413.09,413.1,21111.0,407.9355,408.6958,407.8565,407.8664,21111.0
2024-10-29 15:20:00,413.21,413.75,413.15,413.75,19857.0,407.975,408.5082,407.9158,408.5082,19857.0
2024-10-29 15:30:00,413.75,413.88,412.42,412.57,40751.0,408.5082,408.6365,407.195,407.3431,40751.0
2024-10-29 15:40:00,412.39,412.57,412.02,412.15,22930.0,407.1654,407.3431,406.8001,406.9284,22930.0
2024-10-29 15:50:00,412.02,412.1,410.61,410.84,130386.0,406.8001,406.8791,405.408,405.635,130386.0
2024-10-30 09:30:00,410.62,412.32,409.42,412.11,35390.0,405.4178,407.0963,404.233,406.889,35390.0
2024-10-30 09:40:00,412.22,414.26,411.7,413.78,22533.0,406.9976,409.0117,406.4841,408.5378,22533.0
2024-10-30 09:50:00,413.56,414.88,413.2,413.6,25100.0,408.3206,409.6239,407.9651,408.3601,25100.0
2024-10-30 10:00:00,413.51,414.97,412.56,412.74,42261.0,408.2712,409.7127,407.3333,407.511,42261.0
2024-10-30 10:10:00,412.72,413.65,412.59,412.78,38612.0,407.4912,408.4094,407.3629,407.5505,38612.0
2024-10-30 10:20:00,412.81,412.81,411.94,412.17,14252.0,407.5801,407.5801,406.7211,406.9482,14252.0
2024-10-30 10:30:00,412.34,412.6,411.98,412.15,20244.0,407.116,407.3727,406.7606,406.9284,20244.0
2024-10-30 10:40:00,412.15,412.58,411.99,412.43,19880.0,406.9284,407.353,406.7705,407.2049,19880.0
2024-10-30 10:50:00,412.58,413.22,412.27,412.75,26554.0,407.353,407.9849,407.0469,407.5208,26554.0
2024-10-30 11:00:00,413.06,413.18,411.97,412.04,17123.0,407.8269,407.9454,406.7507,406.8198,17123.0
2024-10-30 11:10:00,412.02,412.44,411.89,412.15,18721.0,406.8001,407.2148,406.6717,406.9284,18721.0
2024-10-30 11:20:00,412.11,412.11,411.3,412.01,39874.0,406.889,406.889,406.0892,406.7902,39874.0
2024-10-30 11:30:00,412.03,414.01,411.97,413.8,51076.0,406.81,408.7649,406.7507,408.5575,51076.0
2024-10-30 11:40:00,413.95,414.89,413.78,414.62,21448.0,408.7056,409.6337,408.5378,409.3672,21448.0
2024-10-30 11:50:00,414.61,415.1,414.33,414.33,23592.0,409.3573,409.8411,409.0808,409.0808,23592.0
2024-10-30 12:00:00,414.49,414.53,413.24,413.47,21375.0,409.2388,409.2783,408.0046,408.2317,21375.0
2024-10-30 12:10:00,413.47,413.47,412.8,413.29,11624.0,408.2317,408.2317,407.5702,408.054,11624.0
2024-10-30 12:20:00,413.29,413.43,412.85,413.2,11350.0,408.054,408.1922,407.6196,407.9651,11350.0
2024-10-30 12:30:00,413.13,413.24,412.48,412.48,6295.0,407.896,408.0046,407.2543,407.2543,6295.0
2024-10-30 12:40:00,412.46,412.62,412.07,412.6,11536.0,407.2345,407.3925,406.8495,407.3727,11536.0
2024-10-30 12:50:00,412.39,412.98,412.39,412.86,18364.0,407.1654,407.7479,407.1654,407.6295,18364.0
2024-10-30 13:00:00,412.77,413.06,412.55,412.97,19399.0,407.5406,407.8269,407.3234,407.7381,19399.0
2024-10-30 13:10:00,413.09,413.57,412.88,412.93,26993.0,407.8565,408.3305,407.6492,407.6986,26993.0
2024-10-30 13:20:00,412.97,413.6,412.76,413.32,19441.0,407.7381,408.3601,407.5307,408.0836,19441.0
2024-10-30 13:30:00,413.27,413.51,413.08,413.39,12366.0,408.0343,408.2712,407.8467,408.1527,12366.0
2024-10-30 13:40:00,413.47,413.91,413.32,413.69,14642.0,408.2317,408.6661,408.0836,408.4489,14642.0
2024-10-30 13:50:00,413.64,413.95,413.08,413.08,23338.0,408.3996,408.7056,407.8467,407.8467,23338.0
2024-10-30 14:00:00,413.21,413.36,412.97,413.15,14315.0,407.975,408.1231,407.7381,407.9158,14315.0
2024-10-30 14:10:00,413.0,413.36,412.69,412.69,4953.0,407.7677,408.1231,407.4616,407.4616,4953.0
2024-10-30 14:20:00,412.84,412.89,412.53,412.7,17105.0,407.6097,407.6591,407.3036,407.4715,17105.0
2024-10-30 14:30:00,412.72,412.77,411.28,411.33,18710.0,407.4912,407.5406,406.0695,406.1188,18710.0
2024-10-30 14:40:00,411.44,411.62,411.19,411.38,17356.0,406.2274,406.4052,405.9806,406.1682,17356.0
2024-10-30 14:50:00,411.44,412.02,411.37,412.02,31905.0,406.2274,406.8001,406.1583,406.8001,31905.0
2024-10-30 15:00:00,412.11,412.42,411.64,411.77,23392.0,406.889,407.195,406.4249,406.5533,23392.0
2024-10-30 15:10:00,411.76,412.1,411.55,411.55,18915.0,406.5434,406.8791,406.336,406.336,18915.0
2024-10-30 15:20:00,411.54,411.55,410.71,410.71,28594.0,406.3262,406.336,405.5067,405.5067,28594.0
2024-10-30 15:30:00,410.89,411.36,410.37,410.76,31908.0,405.6844,406.1485,405.171,405.5561,31908.0
2024-10-30 15:40:00,410.88,411.16,410.42,410.95,37112.0,405.6745,405.951,405.2204,405.7436,37112.0
2024-10-30 15:50:00,410.99,411.3,410.3,410.93,144584.0,405.7831,406.0892,405.1019,405.7239,144584.0
2024-10-31 09:30:00,410.54,413.0,408.43,409.68,44426.0,405.3388,407.7677,403.2556,404.4897,44426.0
2024-10-31 09:40:00,409.53,410.48,408.88,410.19,18108.0,404.3416,405.2796,403.6999,404.9933,18108.0
2024-10-31 09:50:00,410.21,411.0,409.78,410.0,32998.0,405.013,405.793,404.5885,404.8057,32998.0
2024-10-31 10:00:00,410.0,410.34,409.02,409.94,61498.0,404.8057,405.1414,403.8381,404.7464,61498.0
2024-10-31 10:10:00,409.71,409.73,408.17,408.3,22497.0,404.5194,404.5391,402.9989,403.1272,22497.0
2024-10-31 10:20:00,408.5,409.11,407.85,408.54,14703.0,403.3247,403.927,402.6829,403.3642,14703.0
2024-10-31 10:30:00,408.54,409.12,408.02,408.56,20624.0,403.3642,403.9368,402.8508,403.3839,20624.0
2024-10-31 10:40:00,408.43,408.59,407.93,408.24,13654.0,403.2556,403.4135,402.7619,403.068,13654.0
2024-10-31 10:50:00,408.23,408.69,408.04,408.6,20269.0,403.0581,403.5123,402.8705,403.4234,20269.0
2024-10-31 11:00:00,408.6,408.94,407.53,408.58,19929.0,403.4234,403.7591,402.367,403.4037,19929.0
2024-10-31 11:10:00,408.76,409.22,408.57,408.57,20019.0,403.5814,404.0356,403.3938,403.3938,20019.0
2024-10-31 11:20:00,408.55,408.76,407.97,408.0,12554.0,403.3741,403.5814,402.8014,402.831,12554.0
2024-10-31 11:30:00,408.19,409.31,407.86,409.28,21145.0,403.0186,404.1244,402.6928,404.0948,21145.0
2024-10-31 11:40:00,409.27,409.86,409.2,409.75,14909.0,404.0849,404.6675,404.0158,404.5589,14909.0
2024-10-31 11:50:00,409.93,411.18,409.76,410.94,17987.0,404.7366,405.9707,404.5687,405.7338,17987.0
2024-10-31 12:00:00,410.94,411.14,410.38,410.84,6020.0,405.7338,405.9312,405.1809,405.635,6020.0
2024-10-31 12:10:00,410.84,411.2,410.77,411.2,7415.0,405.635,405.9905,405.5659,405.9905,7415.0
2024-10-31 12:20:00,411.06,411.81,410.59,411.79,13863.0,405.8523,406.5928,405.3882,406.573,13863.0
2024-10-31 12:30:00,411.69,411.79,410.83,411.24,13766.0,406.4743,406.573,405.6252,406.03,13766.0
2024-10-31 12:40:00,411.44,411.72,411.09,411.13,7752.0,406.2274,406.5039,405.8819,405.9214,7752.0
2024-10-31 12:50:00,411.41,411.47,410.73,411.31,14572.0,406.1978,406.2571,405.5264,406.0991,14572.0
2024-10-31 13:00:00,411.41,411.74,411.09,411.28,12698.0,406.1978,406.5236,405.8819,406.0695,12698.0
2024-10-31 13:10:00,411.28,411.53,411.03,411.43,9060.0,406.0695,406.3163,405.8226,406.2176,9060.0
2024-10-31 13:20:00,411.28,412.46,411.17,412.46,8760.0,406.0695,407.2345,405.9609,407.2345,8760.0
2024-10-31 13:30:00,412.31,412.65,411.82,411.82,12759.0,407.0864,407.4221,406.6026,406.6026,12759.0
2024-10-31 13:40:00,411.84,412.06,411.21,411.39,12485.0,406.6224,406.8396,406.0004,406.1781,12485.0
2024-10-31 13:50:00,411.38,411.71,411.21,411.6,7575.0,406.1682,406.494,406.0004,406.3854,7575.0
2024-10-31 14:00:00,411.47,411.88,411.4,411.64,10179.0,406.2571,406.6619,406.1879,406.4249,10179.0
2024-10-31 14:10:00,411.52,411.77,411.15,411.15,10626.0,406.3064,406.5533,405.9411,405.9411,10626.0
2024-10-31 14:20:00,411.28,411.28,410.39,410.54,11890.0,406.0695,406.0695,405.1907,405.3388,11890.0
2024-10-31 14:30:00,410.48,410.61,409.91,410.31,11991.0,405.2796,405.408,404.7168,405.1118,11991.0
2024-10-31 14:40:00,410.34,410.51,409.55,409.72,12887.0,405.1414,405.3092,404.3614,404.5292,12887.0
2024-10-31 14:50:00,409.73,410.33,409.59,410.22,12894.0,404.5391,405.1315,404.4009,405.0229,12894.0
2024-10-31 15:00:00,410.13,410.77,409.66,410.46,25436.0,404.934,405.5659,404.47,405.2599,25436.0
2024-10-31 15:10:00,410.45,410.45,409.29,409.46,14016.0,405.25,405.25,404.1047,404.2725,14016.0
2024-10-31 15:20:00,409.59,409.99,409.46,409.52,19274.0,404.4009,404.7958,404.2725,404.3318,19274.0
2024-10-31 15:30:00,409.56,409.57,408.27,408.35,20569.0,404.3713,404.3811,403.0976,403.1766,20569.0
2024-10-31 15:40:00,408.22,408.51,408.05,408.14,31357.0,403.0482,403.3346,402.8804,402.9692,31357.0
2024-10-31 15:50:00,408.04,408.27,405.62,405.96,205467.0,402.8705,403.0976,400.4812,400.8169,205467.0
2024-11-01 09:30:00,409.01,415.78,408.46,413.97,39833.0,403.8282,410.5125,403.2852,408.7254,39833.0
2024-11-01 09:40:00,413.76,414.85,412.26,414.72,19225.0,408.518,409.5942,407.0371,409.4659,19225.0
2024-11-01 09:50:00,415.0,415.15,412.57,414.23,20044.0,409.7423,409.8904,407.3431,408.9821,20044.0
2024-11-01 10:00:00,413.89,415.43,413.52,415.43,68234.0,408.6464,410.1669,408.2811,410.1669,68234.0
2024-11-01 10:10:00,415.43,415.53,413.99,415.25,33200.0,410.1669,410.2656,408.7451,409.9892,33200.0
2024-11-01 10:20:00,415.25,416.16,413.62,413.87,62446.0,409.9892,410.8876,408.3798,408.6267,62446.0
2024-11-01 10:30:00,413.69,414.02,412.93,413.16,17278.0,408.4489,408.7748,407.6986,407.9256,17278.0
2024-11-01 10:40:00,412.96,413.45,412.76,412.95,17296.0,407.7282,408.212,407.5307,407.7183,17296.0
2024-11-01 10:50:00,412.96,413.12,411.84,412.19,23902.0,407.7282,407.8862,406.6224,406.9679,23902.0
2024-11-01 11:00:00,412.21,412.45,411.51,412.02,27548.0,406.9877,407.2246,406.2966,406.8001,27548.0
2024-11-01 11:10:00,412.49,412.67,412.0,412.01,17653.0,407.2641,407.4419,406.7803,406.7902,17653.0
2024-11-01 11:20:00,412.11,412.46,411.62,412.16,27866.0,406.889,407.2345,406.4052,406.9383,27866.0
2024-11-01 11:30:00,412.17,412.39,411.17,411.58,19468.0,406.9482,407.1654,405.9609,406.3657,19468.0
2024-11-01 11:40:00,411.5,413.51,411.42,413.38,35122.0,406.2867,408.2712,406.2077,408.1429,35122.0
2024-11-01 11:50:00,413.38,413.66,412.76,413.66,22669.0,408.1429,408.4193,407.5307,408.4193,22669.0
2024-11-01 12:00:00,413.84,414.09,413.51,414.07,17090.0,408.597,408.8439,408.2712,408.8241,17090.0
2024-11-01 12:10:00,414.04,415.1,413.98,414.9,21922.0,408.7945,409.8411,408.7353,409.6436,21922.0
2024-11-01 12:20:00,414.87,415.01,413.9,413.91,52346.0,409.614,409.7522,408.6563,408.6661,52346.0
2024-11-01 12:30:00,413.81,414.24,413.59,414.24,23194.0,408.5674,408.992,408.3502,408.992,23194.0
2024-11-01 12:40:00,414.24,414.24,412.85,413.34,51762.0,408.992,408.992,407.6196,408.1034,51762.0
2024-11-01 12:50:00,413.39,414.2,413.39,413.95,21245.0,408.1527,408.9525,408.1527,408.7056,21245.0
2024-11-01 13:00:00,414.04,414.2,413.74,413.77,21628.0,408.7945,408.9525,408.4983,408.5279,21628.0
2024-11-01 13:10:00,413.75,414.32,413.6,414.25,10055.0,408.5082,409.071,408.3601,409.0018,10055.0
2024-11-01 13:20:00,414.24,414.95,414.0,414.74,27485.0,408.992,409.693,408.755,409.4856,27485.0
2024-11-01 13:30:00,414.74,414.86,414.25,414.37,35372.0,409.4856,409.6041,409.0018,409.1203,35372.0
2024-11-01 13:40:00,414.38,414.9,414.3,414.8,16352.0,409.1302,409.6436,409.0512,409.5449,16352.0
2024-11-01 13:50:00,414.75,414.75,413.88,413.88,29999.0,409.4955,409.4955,408.6365,408.6365,29999.0
2024-11-01 14:00:00,413.98,414.32,413.67,414.2,39818.0,408.7353,409.071,408.4292,408.9525,39818.0
2024-11-01 14:10:00,414.19,414.42,413.85,414.41,31573.0,408.9426,409.1697,408.6069,409.1598,31573.0
2024-11-01 14:20:00,414.48,414.87,414.36,414.67,22580.0,409.2289,409.614,409.1104,409.4165,22580.0
2024-11-01 14:30:00,414.74,415.34,414.67,415.14,20496.0,409.4856,410.078,409.4165,409.8806,20496.0
2024-11-01 14:40:00,415.16,415.43,414.38,415.18,20400.0,409.9003,410.1669,409.1302,409.9201,20400.0
2024-11-01 14:50:00,415.19,415.2,414.75,415.09,29766.0,409.9299,409.9398,409.4955,409.8312,29766.0
2024-11-01 15:00:00,415.18,416.16,415.02,416.01,61127.0,409.9201,410.8876,409.7621,410.7395,61127.0
2024-11-01 15:10:00,416.04,416.62,415.86,416.09,40228.0,410.7692,411.3418,410.5914,410.8185,40228.0
2024-11-01 15:20:00,416.04,416.21,414.78,414.78,47920.0,410.7692,410.937,409.5251,409.5251,47920.0
2024-11-01 15:30:00,414.61,415.09,413.7,413.88,41306.0,409.3573,409.8312,408.4588,408.6365,41306.0
2024-11-01 15:40:00,413.85,415.0,413.85,414.89,51841.0,408.6069,409.7423,408.6069,409.6337,51841.0
2024-11-01 15:50:00,414.99,415.33,413.69,414.06,201249.0,409.7325,410.0682,408.4489,408.8142,201249.0
2024-11-04 09:30:00,415.0,418.0,414.09,414.97,33995.0,409.7423,412.7043,408.8439,409.7127,33995.0
2024-11-04 09:40:00,414.87,416.4,413.62,416.05,31928.0,409.614,411.1246,408.3798,410.779,31928.0
2024-11-04 09:50:00,416.03,416.41,414.19,416.41,39804.0,410.7593,411.1345,408.9426,411.1345,39804.0
2024-11-04 10:00:00,416.42,416.63,415.29,415.65,20550.0,411.1443,411.3517,410.0287,410.3841,20550.0
2024-11-04 10:10:00,415.81,416.75,415.37,415.63,11003.0,410.5421,411.4702,410.1077,410.3644,11003.0
2024-11-04 10:20:00,415.69,416.68,415.16,416.33,32780.0,410.4236,411.4011,409.9003,411.0555,32780.0
2024-11-04 10:30:00,416.34,416.75,415.45,416.74,15425.0,411.0654,411.4702,410.1866,411.4603,15425.0
2024-11-04 10:40:00,416.75,417.05,415.81,415.81,6589.0,411.4702,411.7664,410.5421,410.5421,6589.0
2024-11-04 10:50:00,415.77,416.41,415.31,415.62,9768.0,410.5026,411.1345,410.0484,410.3545,9768.0
2024-11-04 11:00:00,415.63,415.72,415.16,415.68,10440.0,410.3644,410.4532,409.9003,410.4137,10440.0
2024-11-04 11:10:00,415.65,415.78,415.29,415.29,8709.0,410.3841,410.5125,410.0287,410.0287,8709.0
2024-11-04 11:20:00,415.52,416.37,415.52,416.07,8381.0,410.2558,411.095,410.2558,410.7988,8381.0
2024-11-04 11:30:00,416.0,416.01,415.0,415.14,8190.0,410.7297,410.7395,409.7423,409.8806,8190.0
2024-11-04 11:40:00,415.14,415.54,414.81,415.06,31571.0,409.8806,410.2755,409.5547,409.8016,31571.0
2024-11-04 11:50:00,414.99,415.36,414.59,415.28,16574.0,409.7325,410.0978,409.3375,410.0188,16574.0
2024-11-04 12:00:00,415.48,415.52,415.0,415.18,16317.0,410.2163,410.2558,409.7423,409.9201,16317.0
2024-11-04 12:10:00,415.26,415.87,415.24,415.69,17255.0,409.999,410.6013,409.9793,410.4236,17255.0
2024-11-04 12:20:00,415.86,416.32,415.33,416.17,6521.0,410.5914,411.0456,410.0682,410.8975,6521.0
2024-11-04 12:30:00,415.9,416.46,415.9,416.29,11658.0,410.6309,411.1838,410.6309,411.016,11658.0
2024-11-04 12:40:00,416.28,416.8,416.06,416.73,17509.0,411.0061,411.5195,410.7889,411.4504,17509.0
2024-11-04 12:50:00,416.57,416.93,416.39,416.65,7448.0,411.2924,411.6479,411.1147,411.3714,7448.0
2024-11-04 13:00:00,416.48,416.65,416.01,416.21,14159.0,411.2036,411.3714,410.7395,410.937,14159.0
2024-11-04 13:10:00,416.41,417.95,416.37,417.82,19909.0,411.1345,412.655,411.095,412.5266,19909.0
2024-11-04 13:20:00,417.75,417.78,417.27,417.29,22853.0,412.4575,412.4871,411.9836,412.0033,22853.0
2024-11-04 13:30:00,417.3,417.97,417.18,417.88,11533.0,412.0132,412.6747,411.8947,412.5859,11533.0
2024-11-04 13:40:00,417.8,417.97,417.19,417.31,27413.0,412.5069,412.6747,411.9046,412.0231,27413.0
2024-11-04 13:50:00,417.31,417.31,416.89,417.0,11580.0,412.0231,412.0231,411.6084,411.717,11580.0
2024-11-04 14:00:00,417.09,417.36,417.0,417.08,23978.0,411.8059,412.0724,411.717,411.796,23978.0
2024-11-04 14:10:00,417.1,417.47,416.5,416.58,20990.0,411.8157,412.181,411.2233,411.3023,20990.0
2024-11-04 14:20:00,416.36,416.79,415.87,416.54,23620.0,411.0851,411.5097,410.6013,411.2628,23620.0
2024-11-04 14:30:00,416.43,417.36,416.42,417.19,16345.0,411.1542,412.0724,411.1443,411.9046,16345.0
2024-11-04 14:40:00,417.19,417.3,416.91,417.18,27199.0,411.9046,412.0132,411.6281,411.8947,27199.0
2024-11-04 14:50:00,417.3,417.71,417.04,417.71,23589.0,412.0132,412.418,411.7565,412.418,23589.0
2024-11-04 15:00:00,417.68,417.85,417.0,417.46,14601.0,412.3884,412.5562,411.717,412.1712,14601.0
2024-11-04 15:10:00,417.46,417.84,417.33,417.62,25380.0,412.1712,412.5464,412.0428,412.3291,25380.0
2024-11-04 15:20:00,417.7,418.06,417.46,418.05,24972.0,412.4081,412.7636,412.1712,412.7537,24972.0
2024-11-04 15:30:00,418.01,418.39,417.78,418.27,31787.0,412.7142,413.0894,412.4871,412.9709,31787.0
2024-11-04 15:40:00,418.38,419.26,418.26,418.99,42763.0,413.0795,413.9484,412.961,413.6818,42763.0
2024-11-04 15:50:00,418.91,419.61,417.59,417.85,178863.0,413.6028,414.2939,412.2995,412.5562,178863.0
2024-11-05 09:30:00,416.74,418.74,415.0,417.92,41935.0,411.4603,413.435,409.7423,412.6253,41935.0
2024-11-05 09:40:00,418.69,418.69,416.21,416.37,26898.0,413.3856,413.3856,410.937,411.095,26898.0
2024-11-05 09:50:00,416.37,417.07,415.0,416.84,34154.0,411.095,411.7861,409.7423,411.559,34154.0
2024-11-05 10:00:00,417.34,418.49,416.61,418.49,25712.0,412.0527,413.1881,411.3319,413.1881,25712.0
2024-11-05 10:10:00,418.49,419.4,418.2,419.4,14519.0,413.1881,414.0866,412.9018,414.0866,14519.0
2024-11-05 10:20:00,419.0,419.74,418.77,419.62,17007.0,413.6917,414.4223,413.4646,414.3038,17007.0
2024-11-05 10:30:00,419.65,421.93,419.65,420.94,19240.0,414.3334,416.5845,414.3334,415.6071,19240.0
2024-11-05 10:40:00,420.9,421.19,419.5,419.8,26802.0,415.5676,415.8539,414.1853,414.4815,26802.0
2024-11-05 10:50:00,419.71,420.75,419.35,420.24,39529.0,414.3927,415.4195,414.0372,414.916,39529.0
2024-11-05 11:00:00,420.19,420.65,419.93,420.64,11003.0,414.8666,415.3208,414.6099,415.3109,11003.0
2024-11-05 11:10:00,420.45,420.46,419.48,419.55,17203.0,415.1233,415.1332,414.1656,414.2347,17203.0
2024-11-05 11:20:00,419.52,419.62,418.6,419.01,51901.0,414.2051,414.3038,413.2967,413.7015,51901.0
2024-11-05 11:30:00,419.26,419.26,418.41,418.68,11710.0,413.9484,413.9484,413.1091,413.3757,11710.0
2024-11-05 11:40:00,418.8,418.88,417.82,418.68,26142.0,413.4942,413.5732,412.5266,413.3757,26142.0
2024-11-05 11:50:00,418.67,418.67,417.66,418.26,12365.0,413.3658,413.3658,412.3686,412.961,12365.0
2024-11-05 12:00:00,418.26,418.44,417.5,417.58,8033.0,412.961,413.1388,412.2107,412.2897,8033.0
2024-11-05 12:10:00,417.56,418.4,416.83,418.25,23756.0,412.2699,413.0993,411.5492,412.9512,23756.0
2024-11-05 12:20:00,418.28,418.68,418.11,418.43,12362.0,412.9808,413.3757,412.8129,413.1289,12362.0
2024-11-05 12:30:00,418.59,419.35,418.44,418.51,7635.0,413.2869,414.0372,413.1388,413.2079,7635.0
2024-11-05 12:40:00,418.47,419.02,418.18,418.36,14513.0,413.1684,413.7114,412.8821,413.0598,14513.0
2024-11-05 12:50:00,418.34,418.36,417.28,417.33,15890.0,413.04,413.0598,411.9935,412.0428,15890.0
2024-11-05 13:00:00,417.35,418.16,417.11,417.22,19509.0,412.0626,412.8623,411.8256,411.9342,19509.0
2024-11-05 13:10:00,417.22,417.81,416.51,416.73,20702.0,411.9342,412.5167,411.2332,411.4504,20702.0
2024-11-05 13:20:00,416.71,417.35,416.56,417.31,16144.0,411.4307,412.0626,411.2826,412.0231,16144.0
2024-11-05 13:30:00,417.22,418.02,417.22,417.52,15009.0,411.9342,412.7241,411.9342,412.2304,15009.0
2024-11-05 13:40:00,417.5,417.98,417.13,417.74,23873.0,412.2107,412.6846,411.8454,412.4476,23873.0
2024-11-05 13:50:00,417.63,417.84,417.43,417.54,13539.0,412.339,412.5464,412.1416,412.2502,13539.0
2024-11-05 14:00:00,417.54,418.17,417.4,417.96,43703.0,412.2502,412.8722,412.1119,412.6648,43703.0
2024-11-05 14:10:00,417.96,417.96,417.35,417.35,17547.0,412.6648,412.6648,412.0626,412.0626,17547.0
2024-11-05 14:20:00,417.35,417.57,416.74,416.76,16387.0,412.0626,412.2798,411.4603,411.48,16387.0
2024-11-05 14:30:00,416.75,418.15,416.74,418.12,20838.0,411.4702,412.8524,411.4603,412.8228,20838.0
2024-11-05 14:40:00,418.12,418.23,417.0,417.35,30828.0,412.8228,412.9314,411.717,412.0626,30828.0
2024-11-05 14:50:00,417.16,417.49,416.91,417.33,30322.0,411.875,412.2008,411.6281,412.0428,30322.0
2024-11-05 15:00:00,417.33,417.73,417.21,417.58,36908.0,412.0428,412.4378,411.9243,412.2897,36908.0
2024-11-05 15:10:00,417.52,417.67,416.83,416.83,29470.0,412.2304,412.3785,411.5492,411.5492,29470.0
2024-11-05 15:20:00,417.0,417.55,416.54,416.75,37346.0,411.717,412.26,411.2628,411.4702,37346.0
2024-11-05 15:30:00,416.62,418.25,416.52,417.76,38845.0,411.3418,412.9512,411.2431,412.4674,38845.0
2024-11-05 15:40:00,417.74,418.93,417.44,417.98,39339.0,412.4476,413.6225,412.1514,412.6846,39339.0
2024-11-05 15:50:00,418.22,418.85,417.52,417.77,246253.0,412.9215,413.5436,412.2304,412.4772,246253.0
2024-11-06 09:30:00,412.88,418.77,408.07,415.11,168867.0,407.6492,413.4646,402.9001,409.8509,168867.0
2024-11-06 09:40:00,415.11,419.75,414.42,418.3,68873.0,409.8509,414.4322,409.1697,413.0005,68873.0
2024-11-06 09:50:00,418.48,421.71,418.19,420.75,77819.0,413.1783,416.3673,412.8919,415.4195,77819.0
2024-11-06 10:00:00,420.96,424.91,420.56,423.25,78453.0,415.6268,419.5268,415.2319,417.8878,78453.0
2024-11-06 10:10:00,423.25,423.4,421.88,422.62,67451.0,417.8878,418.0359,416.5352,417.2658,67451.0
2024-11-06 10:20:00,422.62,423.23,420.14,420.3,47270.0,417.2658,417.8681,414.8172,414.9752,47270.0
2024-11-06 10:30:00,420.25,423.26,420.02,422.99,42161.0,414.9258,417.8977,414.6987,417.6311,42161.0
2024-11-06 10:40:00,422.99,425.0,422.29,423.31,63452.0,417.6311,419.6156,416.94,417.9471,63452.0
2024-11-06 10:50:00,423.26,423.87,422.25,423.31,36710.0,417.8977,418.5,416.9005,417.9471,36710.0
2024-11-06 11:00:00,423.36,423.43,420.0,420.01,25806.0,417.9964,418.0655,414.679,414.6889,25806.0
2024-11-06 11:10:00,420.26,423.01,420.26,422.94,16477.0,414.9357,417.6509,414.9357,417.5817,16477.0
2024-11-06 11:20:00,422.72,423.29,422.18,422.28,62873.0,417.3645,417.9273,416.8314,416.9301,62873.0
2024-11-06 11:30:00,422.57,424.35,422.22,423.97,27013.0,417.2164,418.9739,416.8709,418.5987,27013.0
2024-11-06 11:40:00,424.18,424.62,423.01,423.22,27548.0,418.806,419.2405,417.6509,417.8582,27548.0
2024-11-06 11:50:00,423.22,424.25,423.22,423.57,22706.0,417.8582,418.8751,417.8582,418.2038,22706.0
2024-11-06 12:00:00,423.76,425.43,423.7,424.59,27581.0,418.3914,420.0402,418.3321,419.2108,27581.0
2024-11-06 12:10:00,424.64,425.43,423.9,423.9,16437.0,419.2602,420.0402,418.5296,418.5296,16437.0
2024-11-06 12:20:00,423.92,424.16,423.24,424.09,36016.0,418.5493,418.7863,417.8779,418.7172,36016.0
2024-11-06 12:30:00,423.86,423.86,422.96,423.59,18561.0,418.4901,418.4901,417.6015,418.2235,18561.0
2024-11-06 12:40:00,423.56,425.26,423.24,425.15,30592.0,418.1939,419.8724,417.8779,419.7637,30592.0
2024-11-06 12:50:00,425.14,426.19,424.83,426.02,37440.0,419.7539,420.7906,419.4478,420.6227,37440.0
2024-11-06 13:00:00,425.9,426.4,425.11,425.2,38155.0,420.5042,420.9979,419.7243,419.8131,38155.0
2024-11-06 13:10:00,425.04,426.29,424.89,425.92,17068.0,419.6551,420.8893,419.507,420.524,17068.0
2024-11-06 13:20:00,426.08,427.0,425.32,426.99,24803.0,420.682,421.5903,419.9316,421.5804,24803.0
2024-11-06 13:30:00,426.77,427.97,426.46,427.58,31343.0,421.3632,422.548,421.0572,422.163,31343.0
2024-11-06 13:40:00,427.48,428.31,427.28,428.13,28849.0,422.0642,422.8837,421.8668,422.706,28849.0
2024-11-06 13:50:00,427.87,429.95,427.63,429.94,35371.0,422.4493,424.5029,422.2123,424.4931,35371.0
2024-11-06 14:00:00,429.77,430.36,428.7,428.71,43557.0,424.3252,424.9077,423.2688,423.2786,43557.0
2024-11-06 14:10:00,428.71,430.02,428.45,429.9,38873.0,423.2786,424.572,423.0219,424.4536,38873.0
2024-11-06 14:20:00,429.71,431.28,429.23,430.2,35784.0,424.266,425.8161,423.7921,424.7498,35784.0
2024-11-06 14:30:00,430.21,430.74,429.71,430.5,21922.0,424.7596,425.2829,424.266,425.046,21922.0
2024-11-06 14:40:00,430.5,431.38,430.2,430.78,26095.0,425.046,425.9148,424.7498,425.3224,26095.0
2024-11-06 14:50:00,430.88,432.18,430.69,431.75,34787.0,425.4212,426.7047,425.2336,426.2801,34787.0
2024-11-06 15:00:00,431.46,431.76,430.29,430.44,35942.0,425.9938,426.29,424.8386,424.9867,35942.0
2024-11-06 15:10:00,430.41,431.7,430.41,430.63,54552.0,424.9571,426.2308,424.9571,425.1743,54552.0
2024-11-06 15:20:00,430.79,432.45,430.76,432.45,42528.0,425.3323,426.9713,425.3027,426.9713,42528.0
2024-11-06 15:30:00,432.21,432.48,431.27,431.5,45311.0,426.7343,427.0009,425.8062,426.0333,45311.0
2024-11-06 15:40:00,431.5,432.22,430.38,432.19,52098.0,426.0333,426.7442,424.9275,426.7146,52098.0
2024-11-06 15:50:00,432.07,432.17,428.22,429.0,180995.0,426.5961,426.6948,422.7949,423.565,180995.0
2024-11-07 09:30:00,430.81,433.38,427.9,429.23,47071.0,425.352,427.8895,422.4789,423.7921,47071.0
2024-11-07 09:40:00,429.02,430.1,428.04,429.67,18181.0,423.5847,424.651,422.6171,424.2265,18181.0
2024-11-07 09:50:00,429.89,430.35,428.36,428.81,17995.0,424.4437,424.8979,422.9331,423.3774,17995.0
2024-11-07 10:00:00,428.61,430.76,428.53,430.52,25601.0,423.1799,425.3027,423.1009,425.0657,25601.0
2024-11-07 10:10:00,430.59,431.0,429.41,430.66,36198.0,425.1348,425.5396,423.9698,425.2039,36198.0
2024-11-07 10:20:00,430.65,430.72,429.65,430.52,56742.0,425.1941,425.2632,424.2067,425.0657,56742.0
2024-11-07 10:30:00,430.35,431.84,430.31,430.89,27136.0,424.8979,426.369,424.8584,425.431,27136.0
2024-11-07 10:40:00,430.97,431.2,429.92,430.05,11127.0,425.51,425.7371,424.4733,424.6017,11127.0
2024-11-07 10:50:00,429.97,430.52,429.4,429.49,12196.0,424.5227,425.0657,423.9599,424.0488,12196.0
2024-11-07 11:00:00,429.53,429.75,428.85,429.43,15059.0,424.0883,424.3055,423.4169,423.9895,15059.0
2024-11-07 11:10:00,429.16,429.35,428.18,428.42,13937.0,423.7229,423.9105,422.7554,422.9923,13937.0
2024-11-07 11:20:00,428.42,429.74,428.39,429.6,13240.0,422.9923,424.2956,422.9627,424.1574,13240.0
2024-11-07 11:30:00,429.72,430.0,428.24,428.48,12491.0,424.2759,424.5523,422.8146,423.0516,12491.0
2024-11-07 11:40:00,428.25,428.54,427.81,428.41,18038.0,422.8245,423.1108,422.39,422.9824,18038.0
2024-11-07 11:50:00,428.4,428.93,428.0,428.84,17009.0,422.9726,423.4959,422.5776,423.407,17009.0
2024-11-07 12:00:00,428.81,429.32,428.8,429.13,10628.0,423.3774,423.8809,423.3675,423.6933,10628.0
2024-11-07 12:10:00,429.3,429.59,427.9,428.11,12201.0,423.8612,424.1475,422.4789,422.6862,12201.0
2024-11-07 12:20:00,428.17,429.04,428.0,428.91,15721.0,422.7455,423.6045,422.5776,423.4761,15721.0
2024-11-07 12:30:00,429.05,429.47,428.71,428.71,12632.0,423.6143,424.029,423.2786,423.2786,12632.0
2024-11-07 12:40:00,428.72,428.72,428.02,428.44,8095.0,423.2885,423.2885,422.5974,423.0121,8095.0
2024-11-07 12:50:00,428.25,428.79,428.0,428.5,11556.0,422.8245,423.3576,422.5776,423.0713,11556.0
2024-11-07 13:00:00,428.52,428.53,428.04,428.39,7138.0,423.0911,423.1009,422.6171,422.9627,7138.0
2024-11-07 13:10:00,428.26,428.26,427.96,428.09,13411.0,422.8343,422.8343,422.5381,422.6665,13411.0
2024-11-07 13:20:00,428.01,428.23,427.32,427.53,12993.0,422.5875,422.8047,421.9063,422.1136,12993.0
2024-11-07 13:30:00,427.42,427.98,426.74,427.4,56382.0,422.005,422.5579,421.3336,421.9852,56382.0
2024-11-07 13:40:00,427.48,427.8,426.18,426.21,17307.0,422.0642,422.3802,420.7807,420.8103,17307.0
2024-11-07 13:50:00,426.19,426.9,425.8,425.85,63056.0,420.7906,421.4916,420.4055,420.4549,63056.0
2024-11-07 14:00:00,426.04,427.24,426.0,426.82,134048.0,420.6425,421.8273,420.603,421.4126,134048.0
2024-11-07 14:10:00,426.97,427.63,426.44,426.66,37560.0,421.5607,422.2123,421.0374,421.2546,37560.0
2024-11-07 14:20:00,426.73,427.49,426.59,426.65,14315.0,421.3237,422.0741,421.1855,421.2447,14315.0
2024-11-07 14:30:00,426.83,426.93,426.2,426.44,66585.0,421.4225,421.5212,420.8004,421.0374,66585.0
2024-11-07 14:40:00,426.22,426.22,425.63,426.07,15468.0,420.8202,420.8202,420.2377,420.6721,15468.0
2024-11-07 14:50:00,426.25,426.51,425.36,425.69,46797.0,420.8498,421.1065,419.9711,420.2969,46797.0
2024-11-07 15:00:00,425.63,426.05,425.12,425.12,14594.0,420.2377,420.6523,419.7341,419.7341,14594.0
2024-11-07 15:10:00,425.23,427.6,425.23,427.08,58140.0,419.8427,422.1827,419.8427,421.6693,58140.0
2024-11-07 15:20:00,427.14,428.04,426.61,427.87,57652.0,421.7285,422.6171,421.2053,422.4493,57652.0
2024-11-07 15:30:00,427.91,427.91,426.16,427.06,260102.0,422.4888,422.4888,420.761,421.6495,260102.0
2024-11-07 15:40:00,427.06,428.31,427.02,428.3,21883.0,421.6495,422.8837,421.6101,422.8738,21883.0
2024-11-07 15:50:00,428.27,429.48,427.94,429.18,144494.0,422.8442,424.0389,422.5184,423.7427,144494.0
2024-11-08 09:30:00,430.13,431.13,427.36,427.62,46512.0,424.6807,425.668,421.9457,422.2025,46512.0
2024-11-08 09:40:00,427.66,429.0,427.25,427.75,25687.0,422.2419,423.565,421.8371,422.3308,25687.0
2024-11-08 09:50:00,427.9,428.7,427.29,427.5,30242.0,422.4789,423.2688,421.8766,422.084,30242.0
2024-11-08 10:00:00,427.5,427.53,424.57,425.11,85547.0,422.084,422.1136,419.1911,419.7243,85547.0
2024-11-08 10:10:00,425.28,426.22,424.82,425.63,18763.0,419.8921,420.8202,419.4379,420.2377,18763.0
2024-11-08 10:20:00,425.63,425.88,423.93,424.91,24280.0,420.2377,420.4845,418.5592,419.5268,24280.0
2024-11-08 10:30:00,424.93,425.25,424.19,425.11,27197.0,419.5465,419.8625,418.8159,419.7243,27197.0
2024-11-08 10:40:00,425.03,426.29,425.03,426.23,30968.0,419.6453,420.8893,419.6453,420.8301,30968.0
2024-11-08 10:50:00,426.24,426.48,425.51,425.96,43011.0,420.8399,421.0769,420.1192,420.5635,43011.0
2024-11-08 11:00:00,426.25,426.25,424.59,424.97,23884.0,420.8498,420.8498,419.2108,419.586,23884.0
2024-11-08 11:10:00,424.92,425.19,423.44,423.44,80465.0,419.5367,419.8032,418.0754,418.0754,80465.0
2024-11-08 11:20:00,423.92,424.99,423.67,424.65,13743.0,418.5493,419.6058,418.3025,419.2701,13743.0
2024-11-08 11:30:00,424.64,425.07,423.93,424.08,30563.0,419.2602,419.6848,418.5592,418.7073,30563.0
2024-11-08 11:40:00,423.64,424.27,423.03,423.95,15057.0,418.2729,418.8949,417.6706,418.579,15057.0
2024-11-08 11:50:00,423.96,424.85,423.88,424.23,22995.0,418.5888,419.4675,418.5098,418.8554,22995.0
2024-11-08 12:00:00,424.33,424.83,424.13,424.29,9700.0,418.9541,419.4478,418.7567,418.9146,9700.0
2024-11-08 12:10:00,424.56,425.36,424.56,425.23,4179.0,419.1812,419.9711,419.1812,419.8427,4179.0
2024-11-08 12:20:00,425.2,425.85,424.88,425.14,9191.0,419.8131,420.4549,419.4972,419.7539,9191.0
2024-11-08 12:30:00,425.14,425.39,424.57,424.6,4902.0,419.7539,420.0007,419.1911,419.2207,4902.0
2024-11-08 12:40:00,424.61,424.93,424.41,424.89,13803.0,419.2306,419.5465,419.0331,419.507,13803.0
2024-11-08 12:50:00,424.7,425.27,424.7,424.91,9521.0,419.3194,419.8822,419.3194,419.5268,9521.0
2024-11-08 13:00:00,424.9,424.96,424.37,424.37,10535.0,419.5169,419.5762,418.9936,418.9936,10535.0
2024-11-08 13:10:00,424.61,424.78,424.44,424.63,5361.0,419.2306,419.3984,419.0627,419.2503,5361.0
2024-11-08 13:20:00,424.63,425.05,424.36,424.46,10477.0,419.2503,419.665,418.9838,419.0825,10477.0
2024-11-08 13:30:00,424.44,424.52,423.84,424.23,10707.0,419.0627,419.1417,418.4703,418.8554,10707.0
2024-11-08 13:40:00,424.43,424.62,424.04,424.25,7064.0,419.0529,419.2405,418.6678,418.8751,7064.0
2024-11-08 13:50:00,424.26,424.33,423.86,424.07,14000.0,418.885,418.9541,418.4901,418.6974,14000.0
2024-11-08 14:00:00,424.15,425.0,424.09,424.7,10750.0,418.7764,419.6156,418.7172,419.3194,10750.0
2024-11-08 14:10:00,424.7,424.7,423.22,423.43,45299.0,419.3194,419.3194,417.8582,418.0655,45299.0
2024-11-08 14:20:00,423.41,423.52,422.61,423.07,15817.0,418.0458,418.1544,417.2559,417.7101,15817.0
2024-11-08 14:30:00,423.07,423.96,423.02,423.88,14027.0,417.7101,418.5888,417.6607,418.5098,14027.0
2024-11-08 14:40:00,423.87,423.87,422.99,422.99,16375.0,418.5,418.5,417.6311,417.6311,16375.0
2024-11-08 14:50:00,422.94,423.11,422.48,422.48,32794.0,417.5817,417.7496,417.1276,417.1276,32794.0
2024-11-08 15:00:00,422.39,422.91,421.74,422.19,25244.0,417.0387,417.5521,416.3969,416.8412,25244.0
2024-11-08 15:10:00,422.13,422.46,421.61,422.23,35276.0,416.782,417.1078,416.2686,416.8807,35276.0
2024-11-08 15:20:00,422.38,423.1,422.36,423.06,11187.0,417.0288,417.7397,417.0091,417.7002,11187.0
2024-11-08 15:30:00,423.24,423.24,422.36,422.48,21833.0,417.8779,417.8779,417.0091,417.1276,21833.0
2024-11-08 15:40:00,422.48,422.97,422.02,422.72,19237.0,417.1276,417.6114,416.6734,417.3645,19237.0
2024-11-08 15:50:00,422.8,423.15,422.14,422.75,78372.0,417.4435,417.7891,416.7919,417.3942,78372.0
2024-11-11 09:30:00,423.98,427.23,423.43,427.23,117569.0,418.6086,421.8174,418.0655,421.8174,117569.0
2024-11-11 09:40:00,427.8,430.57,427.49,429.2,20927.0,422.3802,425.1151,422.0741,423.7624,20927.0
2024-11-11 09:50:00,429.03,430.3,428.06,430.1,26803.0,423.5946,424.8485,422.6369,424.651,26803.0
2024-11-11 10:00:00,430.16,431.05,428.33,428.75,24318.0,424.7103,425.589,422.9035,423.3181,24318.0
2024-11-11 10:10:00,428.41,429.16,428.0,428.57,16845.0,422.9824,423.7229,422.5776,423.1404,16845.0
2024-11-11 10:20:00,428.48,429.67,428.22,428.3,63252.0,423.0516,424.2265,422.7949,422.8738,63252.0
2024-11-11 10:30:00,428.3,428.6,427.33,427.84,14762.0,422.8738,423.17,421.9161,422.4197,14762.0
2024-11-11 10:40:00,427.82,428.54,427.45,428.23,16097.0,422.3999,423.1108,422.0346,422.8047,16097.0
2024-11-11 10:50:00,428.23,428.86,428.03,428.56,10211.0,422.8047,423.4267,422.6073,423.1305,10211.0
2024-11-11 11:00:00,428.42,429.5,428.42,429.37,9106.0,422.9923,424.0586,422.9923,423.9303,9106.0
2024-11-11 11:10:00,429.35,429.35,427.83,427.83,10187.0,423.9105,423.9105,422.4098,422.4098,10187.0
2024-11-11 11:20:00,427.82,429.49,427.82,428.88,14981.0,422.3999,424.0488,422.3999,423.4465,14981.0
2024-11-11 11:30:00,428.27,429.01,428.26,428.92,8069.0,422.8442,423.5748,422.8343,423.486,8069.0
2024-11-11 11:40:00,428.9,429.36,428.76,428.87,12822.0,423.4662,423.9204,423.328,423.4366,12822.0
2024-11-11 11:50:00,428.94,429.26,428.19,428.19,24333.0,423.5057,423.8217,422.7652,422.7652,24333.0
2024-11-11 12:00:00,428.15,428.48,427.8,428.35,7504.0,422.7257,423.0516,422.3802,422.9232,7504.0
2024-11-11 12:10:00,428.34,428.47,427.53,427.53,37093.0,422.9133,423.0417,422.1136,422.1136,37093.0
2024-11-11 12:20:00,427.41,428.23,427.36,428.11,14899.0,421.9951,422.8047,421.9457,422.6862,14899.0
2024-11-11 12:30:00,428.14,428.46,427.94,428.02,32009.0,422.7159,423.0318,422.5184,422.5974,32009.0
2024-11-11 12:40:00,428.18,428.22,427.69,428.11,24275.0,422.7554,422.7949,422.2716,422.6862,24275.0
2024-11-11 12:50:00,428.11,428.11,427.71,428.0,4408.0,422.6862,422.6862,422.2913,422.5776,4408.0
2024-11-11 13:00:00,427.9,428.56,427.48,428.29,18563.0,422.4789,423.1305,422.0642,422.864,18563.0
2024-11-11 13:10:00,428.08,428.08,427.5,427.78,29896.0,422.6566,422.6566,422.084,422.3604,29896.0
2024-11-11 13:20:00,427.76,428.01,427.33,427.54,20908.0,422.3407,422.5875,421.9161,422.1235,20908.0
2024-11-11 13:30:00,427.59,427.93,427.48,427.72,13982.0,422.1728,422.5085,422.0642,422.3012,13982.0
2024-11-11 13:40:00,427.72,427.92,427.21,427.35,14893.0,422.3012,422.4987,421.7976,421.9359,14893.0
2024-11-11 13:50:00,427.35,427.39,426.02,426.02,17723.0,421.9359,421.9754,420.6227,420.6227,17723.0
2024-11-11 14:00:00,426.04,427.14,425.99,426.97,19468.0,420.6425,421.7285,420.5931,421.5607,19468.0
2024-11-11 14:10:00,426.79,426.88,426.47,426.69,12594.0,421.383,421.4718,421.067,421.2842,12594.0
2024-11-11 14:20:00,426.59,427.11,426.59,426.88,11145.0,421.1855,421.6989,421.1855,421.4718,11145.0
2024-11-11 14:30:00,426.86,426.95,426.52,426.52,26172.0,421.4521,421.5409,421.1164,421.1164,26172.0
2024-11-11 14:40:00,426.52,426.75,426.34,426.56,17523.0,421.1164,421.3435,420.9387,421.1559,17523.0
2024-11-11 14:50:00,426.58,426.89,426.5,426.59,17932.0,421.1756,421.4817,421.0966,421.1855,17932.0
2024-11-11 15:00:00,426.58,426.67,426.06,426.18,16279.0,421.1756,421.2645,420.6622,420.7807,16279.0
2024-11-11 15:10:00,426.04,426.16,425.28,425.56,17428.0,420.6425,420.761,419.8921,420.1686,17428.0
2024-11-11 15:20:00,425.25,425.53,424.5,425.05,15335.0,419.8625,420.1389,419.122,419.665,15335.0
2024-11-11 15:30:00,424.98,425.24,424.32,424.9,26676.0,419.5959,419.8526,418.9443,419.5169,26676.0
2024-11-11 15:40:00,424.91,425.56,424.61,425.42,52601.0,419.5268,420.1686,419.2306,420.0303,52601.0
2024-11-11 15:50:00,425.24,426.0,425.24,425.51,97370.0,419.8526,420.603,419.8526,420.1192,97370.0
2024-11-12 09:30:00,424.13,425.26,423.3,424.49,46477.0,418.7567,419.8724,417.9372,419.1121,46477.0
2024-11-12 09:40:00,424.49,424.74,420.29,420.66,36826.0,419.1121,419.3589,414.9653,415.3306,36826.0
2024-11-12 09:50:00,420.42,421.09,417.0,417.0,32673.0,415.0937,415.7552,411.717,411.717,32673.0
2024-11-12 10:00:00,417.0,417.19,413.65,415.66,41421.0,411.717,411.9046,408.4094,410.394,41421.0
2024-11-12 10:10:00,415.58,415.68,413.55,413.55,52910.0,410.315,410.4137,408.3107,408.3107,52910.0
2024-11-12 10:20:00,413.5,413.95,410.32,411.42,94539.0,408.2613,408.7056,405.1216,406.2077,94539.0
2024-11-12 10:30:00,411.88,412.22,410.55,410.92,38204.0,406.6619,406.9976,405.3487,405.714,38204.0
2024-11-12 10:40:00,410.89,413.81,410.74,412.6,45802.0,405.6844,408.5674,405.5363,407.3727,45802.0
2024-11-12 10:50:00,412.58,414.04,412.55,413.26,20320.0,407.353,408.7945,407.3234,408.0244,20320.0
2024-11-12 11:00:00,413.17,414.23,412.58,413.13,40805.0,407.9355,408.9821,407.353,407.896,40805.0
2024-11-12 11:10:00,412.64,413.8,412.52,413.29,23485.0,407.4122,408.5575,407.2938,408.054,23485.0
2024-11-12 11:20:00,413.14,414.69,412.89,414.63,22730.0,407.9059,409.4363,407.6591,409.377,22730.0
2024-11-12 11:30:00,414.7,415.6,413.98,414.17,14625.0,409.4461,410.3347,408.7353,408.9229,14625.0
2024-11-12 11:40:00,414.16,415.72,413.66,415.41,29566.0,408.913,410.4532,408.4193,410.1471,29566.0
2024-11-12 11:50:00,415.62,415.77,414.56,415.62,14454.0,410.3545,410.5026,409.3079,410.3545,14454.0
2024-11-12 12:00:00,415.62,417.0,415.42,416.85,27230.0,410.3545,411.717,410.157,411.5689,27230.0
2024-11-12 12:10:00,416.6,418.14,416.59,418.11,11761.0,411.3221,412.8426,411.3122,412.8129,11761.0
2024-11-12 12:20:00,418.17,419.51,418.0,419.3,15082.0,412.8722,414.1952,412.7043,413.9879,15082.0
2024-11-12 12:30:00,419.16,419.31,417.98,418.08,19035.0,413.8496,413.9977,412.6846,412.7833,19035.0
2024-11-12 12:40:00,418.3,418.38,418.0,418.0,5720.0,413.0005,413.0795,412.7043,412.7043,5720.0
2024-11-12 12:50:00,418.0,418.3,417.41,417.6,13285.0,412.7043,413.0005,412.1218,412.3094,13285.0
2024-11-12 13:00:00,417.55,417.63,416.67,417.02,7336.0,412.26,412.339,411.3912,411.7367,7336.0
2024-11-12 13:10:00,416.68,416.74,416.11,416.33,5365.0,411.4011,411.4603,410.8383,411.0555,5365.0
2024-11-12 13:20:00,416.14,416.93,416.12,416.86,32521.0,410.8679,411.6479,410.8481,411.5788,32521.0
2024-11-12 13:30:00,416.85,417.06,416.58,416.58,6029.0,411.5689,411.7762,411.3023,411.3023,6029.0
2024-11-12 13:40:00,416.42,416.77,416.27,416.48,8050.0,411.1443,411.4899,410.9962,411.2036,8050.0
2024-11-12 13:50:00,416.49,417.48,416.48,417.16,11265.0,411.2135,412.1909,411.2036,411.875,11265.0
2024-11-12 14:00:00,417.25,417.37,416.87,416.89,8290.0,411.9638,412.0823,411.5886,411.6084,8290.0
2024-11-12 14:10:00,416.86,417.29,416.7,416.99,18925.0,411.5788,412.0033,411.4208,411.7071,18925.0
2024-11-12 14:20:00,417.0,417.43,416.64,417.02,15053.0,411.717,412.1416,411.3616,411.7367,15053.0
2024-11-12 14:30:00,417.15,417.19,416.35,416.4,6069.0,411.8651,411.9046,411.0752,411.1246,6069.0
2024-11-12 14:40:00,416.55,416.7,415.81,415.81,10228.0,411.2727,411.4208,410.5421,410.5421,10228.0
2024-11-12 14:50:00,415.8,416.48,415.72,416.3,13130.0,410.5322,411.2036,410.4532,411.0259,13130.0
2024-11-12 15:00:00,416.1,416.35,415.82,415.99,25911.0,410.8284,411.0752,410.552,410.7198,25911.0
2024-11-12 15:10:00,416.06,416.08,415.1,415.36,16528.0,410.7889,410.8087,409.8411,410.0978,16528.0
2024-11-12 15:20:00,415.36,416.15,415.23,416.0,23462.0,410.0978,410.8778,409.9694,410.7297,23462.0
2024-11-12 15:30:00,416.03,416.08,415.45,415.62,36238.0,410.7593,410.8087,410.1866,410.3545,36238.0
2024-11-12 15:40:00,415.68,415.95,414.24,414.46,38052.0,410.4137,410.6803,408.992,409.2092,38052.0
2024-11-12 15:50:00,414.5,414.66,412.76,413.14,160576.0,409.2487,409.4066,407.5307,407.9059,160576.0
2024-11-13 09:30:00,412.8,415.25,411.46,414.65,43014.0,407.5702,409.9892,406.2472,409.3968,43014.0
2024-11-13 09:40:00,415.74,415.74,414.04,414.85,20870.0,410.473,410.473,408.7945,409.5942,20870.0
2024-11-13 09:50:00,414.8,414.8,412.87,413.9,16488.0,409.5449,409.5449,407.6393,408.6563,16488.0
2024-11-13 10:00:00,413.84,413.84,412.66,413.41,11062.0,408.597,408.597,407.432,408.1725,11062.0
2024-11-13 10:10:00,413.54,413.86,412.04,412.28,8014.0,408.3008,408.6168,406.8198,407.0568,8014.0
2024-11-13 10:20:00,412.26,412.88,411.67,412.52,29161.0,407.0371,407.6492,406.4545,407.2938,29161.0
2024-11-13 10:30:00,412.99,414.07,412.95,413.94,11363.0,407.7578,408.8241,407.7183,408.6958,11363.0
2024-11-13 10:40:00,413.69,413.93,413.5,413.82,3516.0,408.4489,408.6859,408.2613,408.5773,3516.0
2024-11-13 10:50:00,413.81,414.7,413.61,414.12,15959.0,408.5674,409.4461,408.3699,408.8735,15959.0
2024-11-13 11:00:00,414.3,414.51,412.33,412.42,11392.0,409.0512,409.2585,407.1062,407.195,11392.0
2024-11-13 11:10:00,412.63,412.63,411.41,411.71,13912.0,407.4024,407.4024,406.1978,406.494,13912.0
2024-11-13 11:20:00,411.71,413.2,411.7,412.48,26254.0,406.494,407.9651,406.4841,407.2543,26254.0
2024-11-13 11:30:00,412.43,413.69,412.43,413.69,5810.0,407.2049,408.4489,407.2049,408.4489,5810.0
2024-11-13 11:40:00,413.72,413.97,413.29,413.37,7758.0,408.4786,408.7254,408.054,408.133,7758.0
2024-11-13 11:50:00,413.29,413.69,412.85,412.91,17024.0,408.054,408.4489,407.6196,407.6788,17024.0
2024-11-13 12:00:00,412.98,412.98,411.97,412.69,11485.0,407.7479,407.7479,406.7507,407.4616,11485.0
2024-11-13 12:10:00,412.8,412.8,411.81,412.1,29426.0,407.5702,407.5702,406.5928,406.8791,29426.0
2024-11-13 12:20:00,411.99,412.93,411.86,412.92,24057.0,406.7705,407.6986,406.6421,407.6887,24057.0
2024-11-13 12:30:00,413.03,413.67,412.92,413.39,9736.0,407.7973,408.4292,407.6887,408.1527,9736.0
2024-11-13 12:40:00,413.57,413.61,412.87,413.21,7022.0,408.3305,408.3699,407.6393,407.975,7022.0
2024-11-13 12:50:00,413.26,413.32,412.47,412.63,8470.0,408.0244,408.0836,407.2444,407.4024,8470.0
2024-11-13 13:00:00,412.47,412.91,412.19,412.6,12747.0,407.2444,407.6788,406.9679,407.3727,12747.0
2024-11-13 13:10:00,412.39,412.62,412.0,412.33,10769.0,407.1654,407.3925,406.7803,407.1062,10769.0
2024-11-13 13:20:00,412.33,412.58,412.01,412.28,13769.0,407.1062,407.353,406.7902,407.0568,13769.0
2024-11-13 13:30:00,412.41,413.04,412.09,412.47,19165.0,407.1852,407.8072,406.8692,407.2444,19165.0
2024-11-13 13:40:00,412.49,412.99,412.42,412.63,12420.0,407.2641,407.7578,407.195,407.4024,12420.0
2024-11-13 13:50:00,412.63,412.7,412.23,412.48,12711.0,407.4024,407.4715,407.0074,407.2543,12711.0
2024-11-13 14:00:00,412.39,412.68,412.12,412.36,21276.0,407.1654,407.4517,406.8988,407.1358,21276.0
2024-11-13 14:10:00,412.23,412.46,411.88,412.07,18073.0,407.0074,407.2345,406.6619,406.8495,18073.0
2024-11-13 14:20:00,411.99,412.07,411.42,411.53,9403.0,406.7705,406.8495,406.2077,406.3163,9403.0
2024-11-13 14:30:00,411.58,411.62,411.11,411.11,5188.0,406.3657,406.4052,405.9016,405.9016,5188.0
2024-11-13 14:40:00,411.25,411.29,410.79,410.79,6083.0,406.0398,406.0793,405.5857,405.5857,6083.0
2024-11-13 14:50:00,411.04,411.04,410.56,410.56,9204.0,405.8325,405.8325,405.3586,405.3586,9204.0
2024-11-13 15:00:00,410.57,410.76,410.35,410.6,25856.0,405.3685,405.5561,405.1512,405.3981,25856.0
2024-11-13 15:10:00,410.6,410.77,410.29,410.34,17624.0,405.3981,405.5659,405.092,405.1414,17624.0
2024-11-13 15:20:00,410.4,410.79,410.19,410.72,16693.0,405.2006,405.5857,404.9933,405.5166,16693.0
2024-11-13 15:30:00,410.72,411.58,410.35,410.98,22010.0,405.5166,406.3657,405.1512,405.7733,22010.0
2024-11-13 15:40:00,410.92,411.53,410.7,411.04,32514.0,405.714,406.3163,405.4968,405.8325,32514.0
2024-11-13 15:50:00,411.12,412.29,410.76,410.9,121792.0,405.9115,407.0667,405.5561,405.6943,121792.0
2024-11-14 09:30:00,411.56,414.36,410.54,411.0,24190.0,406.3459,409.1104,405.3388,405.793,24190.0
2024-11-14 09:40:00,411.25,413.56,411.06,413.56,15620.0,406.0398,408.3206,405.8523,408.3206,15620.0
2024-11-14 09:50:00,413.6,413.86,412.08,413.04,17102.0,408.3601,408.6168,406.8593,407.8072,17102.0
2024-11-14 10:00:00,412.67,413.43,411.41,411.89,23861.0,407.4419,408.1922,406.1978,406.6717,23861.0
2024-11-14 10:10:00,412.0,412.22,411.11,411.61,12782.0,406.7803,406.9976,405.9016,406.3953,12782.0
2024-11-14 10:20:00,411.53,413.45,411.52,413.29,16568.0,406.3163,408.212,406.3064,408.054,16568.0
2024-11-14 10:30:00,413.5,413.73,412.9,413.47,31551.0,408.2613,408.4884,407.6689,408.2317,31551.0
2024-11-14 10:40:00,413.36,413.47,412.4,413.03,21083.0,408.1231,408.2317,407.1753,407.7973,21083.0
2024-11-14 10:50:00,413.03,413.3,412.7,413.0,13794.0,407.7973,408.0639,407.4715,407.7677,13794.0
2024-11-14 11:00:00,412.89,412.99,410.12,410.95,38795.0,407.6591,407.7578,404.9242,405.7436,38795.0
2024-11-14 11:10:00,411.01,411.68,410.02,410.28,20936.0,405.8029,406.4644,404.8254,405.0821,20936.0
2024-11-14 11:20:00,410.28,410.89,409.31,409.6,37186.0,405.0821,405.6844,404.1244,404.4108,37186.0
2024-11-14 11:30:00,409.58,410.4,409.44,409.98,19512.0,404.391,405.2006,404.2528,404.7859,19512.0
2024-11-14 11:40:00,409.98,409.98,408.54,408.57,35756.0,404.7859,404.7859,403.3642,403.3938,35756.0
2024-11-14 11:50:00,408.6,409.26,407.44,409.26,45646.0,403.4234,404.0751,402.2781,404.0751,45646.0
2024-11-14 12:00:00,409.14,409.14,408.06,408.55,8540.0,403.9566,403.9566,402.8903,403.3741,8540.0
2024-11-14 12:10:00,408.61,408.86,408.21,408.23,15120.0,403.4333,403.6801,403.0384,403.0581,15120.0
2024-11-14 12:20:00,408.49,409.23,408.49,408.71,6857.0,403.3148,404.0454,403.3148,403.532,6857.0
2024-11-14 12:30:00,408.77,409.04,408.34,408.59,11645.0,403.5913,403.8578,403.1667,403.4135,11645.0
2024-11-14 12:40:00,408.58,408.89,407.66,408.44,18909.0,403.4037,403.7097,402.4953,403.2654,18909.0
2024-11-14 12:50:00,408.55,408.9,408.36,408.57,7094.0,403.3741,403.7196,403.1865,403.3938,7094.0
2024-11-14 13:00:00,408.37,408.61,407.96,408.43,9894.0,403.1963,403.4333,402.7915,403.2556,9894.0
2024-11-14 13:10:00,408.44,408.61,407.77,407.96,14200.0,403.2654,403.4333,402.6039,402.7915,14200.0
2024-11-14 13:20:00,407.79,408.01,406.35,406.5,19160.0,402.6237,402.8409,401.2019,401.35,19160.0
2024-11-14 13:30:00,406.7,407.11,406.4,406.75,15435.0,401.5475,401.9523,401.2513,401.5969,15435.0
2024-11-14 13:40:00,406.75,407.14,406.02,407.12,9264.0,401.5969,401.9819,400.8761,401.9622,9264.0
2024-11-14 13:50:00,407.12,407.49,406.61,406.78,8623.0,401.9622,402.3275,401.4586,401.6265,8623.0
2024-11-14 14:00:00,406.81,406.86,406.4,406.61,24346.0,401.6561,401.7055,401.2513,401.4586,24346.0
2024-11-14 14:10:00,406.46,406.46,405.78,406.28,16854.0,401.3105,401.3105,400.6391,401.1328,16854.0
2024-11-14 14:20:00,406.29,406.29,405.69,405.86,12803.0,401.1427,401.1427,400.5503,400.7181,12803.0
2024-11-14 14:30:00,405.91,406.18,405.45,405.67,29858.0,400.7675,401.0341,400.3133,400.5305,29858.0
2024-11-14 14:40:00,405.66,405.69,405.15,405.54,24042.0,400.5207,400.5503,400.0171,400.4022,24042.0
2024-11-14 14:50:00,405.55,405.95,405.43,405.95,29969.0,400.4121,400.807,400.2936,400.807,29969.0
2024-11-14 15:00:00,405.95,406.14,405.41,406.05,26850.0,400.807,400.9946,400.2738,400.9057,26850.0
2024-11-14 15:10:00,406.02,406.84,405.41,406.72,33485.0,400.8761,401.6857,400.2738,401.5672,33485.0
2024-11-14 15:20:00,406.87,407.4,406.64,407.4,23365.0,401.7153,402.2386,401.4883,402.2386,23365.0
2024-11-14 15:30:00,407.41,408.48,407.16,407.78,55670.0,402.2485,403.3049,402.0017,402.6138,55670.0
2024-11-14 15:40:00,407.69,407.76,406.34,406.94,25487.0,402.5249,402.5941,401.1921,401.7845,25487.0
2024-11-14 15:50:00,406.74,407.76,406.7,407.03,137542.0,401.587,402.5941,401.5475,401.8733,137542.0
2024-11-15 09:30:00,405.0,408.7,404.87,408.1,100832.0,399.869,403.5222,399.7407,402.9298,100832.0
2024-11-15 09:40:00,408.33,408.33,402.59,403.39,37837.0,403.1568,403.1568,397.4896,398.2794,37837.0
2024-11-15 09:50:00,403.44,403.99,402.07,402.44,26083.0,398.3288,398.8718,396.9761,397.3415,26083.0
2024-11-15 10:00:00,402.44,403.44,401.5,402.06,26103.0,397.3415,398.3288,396.4134,396.9663,26103.0
2024-11-15 10:10:00,402.06,404.35,401.78,403.54,19119.0,396.9663,399.2273,396.6898,398.4275,19119.0
2024-11-15 10:20:00,403.83,403.83,401.91,402.66,33950.0,398.7139,398.7139,396.8182,397.5587,33950.0
2024-11-15 10:30:00,402.27,402.64,401.55,401.68,25044.0,397.1736,397.5389,396.4627,396.5911,25044.0
2024-11-15 10:40:00,401.62,402.4,401.06,401.41,73224.0,396.5319,397.302,395.9789,396.3245,73224.0
2024-11-15 10:50:00,401.58,402.44,399.65,400.0,51991.0,396.4924,397.3415,394.5868,394.9324,51991.0
2024-11-15 11:00:00,399.88,400.02,398.43,399.52,26218.0,394.8139,394.9521,393.3823,394.4585,26218.0
2024-11-15 11:10:00,399.44,401.11,399.44,400.83,30248.0,394.3795,396.0283,394.3795,395.7519,30248.0
2024-11-15 11:20:00,400.82,401.09,399.66,399.66,18406.0,395.742,396.0086,394.5967,394.5967,18406.0
2024-11-15 11:30:00,399.84,400.19,399.33,400.09,25021.0,394.7744,395.12,394.2709,395.0212,25021.0
2024-11-15 11:40:00,399.94,400.15,399.52,399.76,39973.0,394.8731,395.0805,394.4585,394.6954,39973.0
2024-11-15 11:50:00,399.83,400.06,399.54,400.0,23362.0,394.7645,394.9916,394.4782,394.9324,23362.0
2024-11-15 12:00:00,399.92,400.07,399.54,399.85,23172.0,394.8534,395.0015,394.4782,394.7843,23172.0
2024-11-15 12:10:00,399.81,400.1,399.5,400.1,23870.0,394.7448,395.0311,394.4387,395.0311,23870.0
2024-11-15 12:20:00,400.1,400.15,398.79,398.88,24628.0,395.0311,395.0805,393.7377,393.8266,24628.0
2024-11-15 12:30:00,398.79,399.38,398.78,399.22,24234.0,393.7377,394.3202,393.7278,394.1623,24234.0
2024-11-15 12:40:00,399.16,400.1,399.16,399.37,16548.0,394.103,395.0311,394.103,394.3104,16548.0
2024-11-15 12:50:00,399.21,399.66,399.11,399.61,15343.0,394.1524,394.5967,394.0537,394.5473,15343.0
2024-11-15 13:00:00,399.6,400.55,399.35,400.21,32079.0,394.5374,395.4754,394.2906,395.1397,32079.0
2024-11-15 13:10:00,400.5,401.49,400.23,401.34,19653.0,395.426,396.4035,395.1595,396.2554,19653.0
2024-11-15 13:20:00,400.9,401.34,400.42,400.72,52614.0,395.821,396.2554,395.3471,395.6433,52614.0
2024-11-15 13:30:00,400.72,401.51,400.64,401.32,19871.0,395.6433,396.4232,395.5643,396.2357,19871.0
2024-11-15 13:40:00,401.42,402.55,401.41,402.36,26124.0,396.3344,397.4501,396.3245,397.2625,26124.0
2024-11-15 13:50:00,402.4,402.55,402.02,402.3,21188.0,397.302,397.4501,396.9268,397.2032,21188.0
2024-11-15 14:00:00,402.31,402.31,401.75,401.75,25808.0,397.2131,397.2131,396.6602,396.6602,25808.0
2024-11-15 14:10:00,401.74,401.84,401.16,401.43,58436.0,396.6503,396.7491,396.0777,396.3443,58436.0
2024-11-15 14:20:00,401.45,401.64,401.03,401.33,26694.0,396.364,396.5516,395.9493,396.2455,26694.0
2024-11-15 14:30:00,401.31,401.31,400.91,401.13,10656.0,396.2258,396.2258,395.8308,396.0481,10656.0
2024-11-15 14:40:00,401.11,401.62,400.73,401.51,34306.0,396.0283,396.5319,395.6531,396.4232,34306.0
2024-11-15 14:50:00,401.51,401.7,401.13,401.58,31214.0,396.4232,396.6108,396.0481,396.4924,31214.0
2024-11-15 15:00:00,401.58,401.63,401.23,401.24,25922.0,396.4924,396.5417,396.1468,396.1567,25922.0
2024-11-15 15:10:00,401.35,401.97,401.34,401.69,31782.0,396.2653,396.8774,396.2554,396.601,31782.0
2024-11-15 15:20:00,401.68,401.68,400.48,400.58,28746.0,396.5911,396.5911,395.4063,395.505,28746.0
2024-11-15 15:30:00,400.5,401.31,400.19,400.98,42277.0,395.426,396.2258,395.12,395.9,42277.0
2024-11-15 15:40:00,401.04,401.34,399.92,400.63,87264.0,395.9592,396.2554,394.8534,395.5544,87264.0
2024-11-15 15:50:00,400.63,401.34,400.18,400.86,258476.0,395.5544,396.2554,395.1101,395.7815,258476.0
2024-11-18 09:30:00,400.0,403.68,398.0,402.43,42610.0,394.9324,398.5658,392.9577,397.3316,42610.0
2024-11-18 09:40:00,403.0,403.6,401.22,402.2,11791.0,397.8944,398.4868,396.1369,397.1045,11791.0
2024-11-18 09:50:00,402.13,402.47,401.08,401.29,12975.0,397.0354,397.3711,395.9987,396.206,12975.0
2024-11-18 10:00:00,401.24,403.0,400.82,402.24,24923.0,396.1567,397.8944,395.742,397.144,24923.0
2024-11-18 10:10:00,401.94,401.94,400.73,400.73,35280.0,396.8478,396.8478,395.6531,395.6531,35280.0
2024-11-18 10:20:00,400.56,400.69,399.68,399.72,25218.0,395.4853,395.6136,394.6164,394.6559,25218.0
2024-11-18 10:30:00,400.0,400.17,399.23,400.06,29195.0,394.9324,395.1002,394.1721,394.9916,29195.0
2024-11-18 10:40:00,400.29,400.6,399.76,400.6,12008.0,395.2187,395.5248,394.6954,395.5248,12008.0
2024-11-18 10:50:00,400.53,400.57,400.11,400.38,8870.0,395.4557,395.4952,395.041,395.3076,8870.0
2024-11-18 11:00:00,400.48,400.86,400.36,400.86,12733.0,395.4063,395.7815,395.2878,395.7815,12733.0
2024-11-18 11:10:00,400.6,400.65,399.67,399.92,28641.0,395.5248,395.5741,394.6066,394.8534,28641.0
2024-11-18 11:20:00,399.64,400.07,397.92,399.73,31925.0,394.5769,395.0015,392.8787,394.6658,31925.0
2024-11-18 11:30:00,399.76,400.39,399.74,400.05,16506.0,394.6954,395.3174,394.6757,394.9817,16506.0
2024-11-18 11:40:00,400.03,400.12,399.66,400.06,15379.0,394.962,395.0509,394.5967,394.9916,15379.0
2024-11-18 11:50:00,399.88,400.13,399.87,400.05,22974.0,394.8139,395.0607,394.804,394.9817,22974.0
2024-11-18 12:00:00,399.93,400.16,399.61,400.08,30503.0,394.8633,395.0903,394.5473,395.0114,30503.0
2024-11-18 12:10:00,400.06,400.37,399.95,400.24,41064.0,394.9916,395.2977,394.883,395.1693,41064.0
2024-11-18 12:20:00,400.24,400.37,399.99,400.05,25632.0,395.1693,395.2977,394.9225,394.9817,25632.0
2024-11-18 12:30:00,400.01,400.26,399.99,400.1,13362.0,394.9422,395.1891,394.9225,395.0311,13362.0
2024-11-18 12:40:00,400.17,400.87,400.08,400.42,35098.0,395.1002,395.7914,395.0114,395.3471,35098.0
2024-11-18 12:50:00,400.43,401.74,400.4,401.39,37409.0,395.3569,396.6503,395.3273,396.3048,37409.0
2024-11-18 13:00:00,401.39,401.63,401.15,401.56,7965.0,396.3048,396.5417,396.0678,396.4726,7965.0
2024-11-18 13:10:00,401.56,402.03,401.34,401.88,13314.0,396.4726,396.9367,396.2554,396.7886,13314.0
2024-11-18 13:20:00,401.89,401.89,400.93,401.04,17176.0,396.7984,396.7984,395.8506,395.9592,17176.0
2024-11-18 13:30:00,401.03,401.42,400.85,400.91,17457.0,395.9493,396.3344,395.7716,395.8308,17457.0
2024-11-18 13:40:00,400.92,401.03,400.21,400.38,27802.0,395.8407,395.9493,395.1397,395.3076,27802.0
2024-11-18 13:50:00,400.41,400.83,400.32,400.57,8244.0,395.3372,395.7519,395.2483,395.4952,8244.0
2024-11-18 14:00:00,400.75,400.76,400.4,400.61,16277.0,395.6729,395.6827,395.3273,395.5346,16277.0
2024-11-18 14:10:00,400.58,400.61,399.73,399.81,19313.0,395.505,395.5346,394.6658,394.7448,19313.0
2024-11-18 14:20:00,399.81,400.24,399.54,399.98,15446.0,394.7448,395.1693,394.4782,394.9126,15446.0
2024-11-18 14:30:00,399.97,399.98,399.32,399.91,15726.0,394.9028,394.9126,394.261,394.8435,15726.0
2024-11-18 14:40:00,399.88,400.3,399.7,400.27,17220.0,394.8139,395.2286,394.6362,395.199,17220.0
2024-11-18 14:50:00,400.45,401.2,400.22,400.8,24893.0,395.3767,396.1172,395.1496,395.7222,24893.0
2024-11-18 15:00:00,400.9,401.04,400.69,400.83,13513.0,395.821,395.9592,395.6136,395.7519,13513.0
2024-11-18 15:10:00,400.83,401.05,400.82,400.96,16577.0,395.7519,395.9691,395.742,395.8802,16577.0
2024-11-18 15:20:00,400.96,401.17,400.64,400.71,17499.0,395.8802,396.0876,395.5643,395.6334,17499.0
2024-11-18 15:30:00,400.65,400.7,400.17,400.29,12591.0,395.5741,395.6235,395.1002,395.2187,12591.0
2024-11-18 15:40:00,400.37,400.56,400.02,400.3,27115.0,395.2977,395.4853,394.9521,395.2286,27115.0
2024-11-18 15:50:00,400.3,401.21,400.3,400.8,68035.0,395.2286,396.127,395.2286,395.7222,68035.0
2024-11-19 09:30:00,397.17,399.05,395.59,399.04,40725.0,392.1382,393.9944,390.5782,393.9845,40725.0
2024-11-19 09:40:00,399.0,399.9,398.58,398.91,16372.0,393.945,394.8336,393.5304,393.8562,16372.0
2024-11-19 09:50:00,398.98,399.85,398.32,399.08,50099.0,393.9253,394.7843,393.2737,394.024,50099.0
2024-11-19 10:00:00,398.86,400.0,398.47,398.62,19562.0,393.8068,394.9324,393.4218,393.5699,19562.0
2024-11-19 10:10:00,398.63,398.63,396.94,397.53,25696.0,393.5797,393.5797,391.9111,392.4937,25696.0
2024-11-19 10:20:00,397.5,398.45,397.3,398.31,11900.0,392.464,393.402,392.2666,393.2638,11900.0
2024-11-19 10:30:00,398.31,399.34,398.01,399.34,9452.0,393.2638,394.2807,392.9676,394.2807,9452.0
2024-11-19 10:40:00,399.05,399.06,398.35,398.97,16914.0,393.9944,394.0043,393.3033,393.9154,16914.0
2024-11-19 10:50:00,399.34,399.66,398.37,398.45,18107.0,394.2807,394.5967,393.323,393.402,18107.0
2024-11-19 11:00:00,398.29,398.29,397.53,397.92,20866.0,393.244,393.244,392.4937,392.8787,20866.0
2024-11-19 11:10:00,398.09,398.4,397.71,398.4,22722.0,393.0466,393.3526,392.6714,393.3526,22722.0
2024-11-19 11:20:00,398.62,398.95,398.1,398.87,20126.0,393.5699,393.8957,393.0564,393.8167,20126.0
2024-11-19 11:30:00,398.81,398.88,398.14,398.14,22267.0,393.7575,393.8266,393.0959,393.0959,22267.0
2024-11-19 11:40:00,398.14,398.37,397.65,398.09,16880.0,393.0959,393.323,392.6121,393.0466,16880.0
2024-11-19 11:50:00,398.11,398.83,398.01,398.14,16520.0,393.0663,393.7772,392.9676,393.0959,16520.0
2024-11-19 12:00:00,398.14,398.14,397.12,397.21,16382.0,393.0959,393.0959,392.0889,392.1777,16382.0
2024-11-19 12:10:00,397.34,397.46,396.43,396.76,16483.0,392.3061,392.4246,391.4076,391.7334,16483.0
2024-11-19 12:20:00,396.74,397.23,396.28,396.98,11999.0,391.7137,392.1975,391.2595,391.9506,11999.0
2024-11-19 12:30:00,396.9,396.91,396.18,396.63,8545.0,391.8716,391.8815,391.1608,391.6051,8545.0
2024-11-19 12:40:00,396.62,396.62,395.72,395.92,17956.0,391.5952,391.5952,390.7066,390.9041,17956.0
2024-11-19 12:50:00,395.95,395.95,395.21,395.21,15372.0,390.9337,390.9337,390.2031,390.2031,15372.0
2024-11-19 13:00:00,395.18,395.36,394.51,394.75,26489.0,390.1734,390.3512,389.5119,389.7489,26489.0
2024-11-19 13:10:00,394.88,395.07,394.53,394.66,15097.0,389.8772,390.0648,389.5317,389.66,15097.0
2024-11-19 13:20:00,394.75,394.85,393.8,393.91,26581.0,389.7489,389.8476,388.8109,388.9195,26581.0
2024-11-19 13:30:00,393.91,394.89,393.72,394.46,55076.0,388.9195,389.8871,388.7319,389.4626,55076.0
2024-11-19 13:40:00,394.46,395.13,394.24,394.86,21208.0,389.4626,390.1241,389.2453,389.8575,21208.0
2024-11-19 13:50:00,395.0,395.34,394.8,394.9,18720.0,389.9957,390.3314,389.7983,389.897,18720.0
2024-11-19 14:00:00,394.71,394.9,394.37,394.83,24716.0,389.7094,389.897,389.3737,389.8279,24716.0
2024-11-19 14:10:00,394.8,394.9,394.27,394.38,43447.0,389.7983,389.897,389.275,389.3836,43447.0
2024-11-19 14:20:00,394.45,394.45,394.02,394.3,22732.0,389.4527,389.4527,389.0281,389.3046,22732.0
2024-11-19 14:30:00,394.37,394.51,393.63,394.19,22303.0,389.3737,389.5119,388.6431,389.196,22303.0
2024-11-19 14:40:00,394.18,394.41,393.91,394.06,34871.0,389.1861,389.4132,388.9195,389.0676,34871.0
2024-11-19 14:50:00,394.15,394.5,393.87,394.18,32652.0,389.1565,389.5021,388.88,389.1861,32652.0
2024-11-19 15:00:00,394.13,394.13,393.47,393.72,21332.0,389.1367,389.1367,388.4851,388.7319,21332.0
2024-11-19 15:10:00,393.63,393.96,393.58,393.78,14478.0,388.6431,388.9689,388.5937,388.7912,14478.0
2024-11-19 15:20:00,393.71,394.12,393.37,393.37,24537.0,388.7221,389.1269,388.3864,388.3864,24537.0
2024-11-19 15:30:00,393.37,393.58,392.72,392.75,27239.0,388.3864,388.5937,387.7446,387.7742,27239.0
2024-11-19 15:40:00,392.71,392.85,391.86,392.32,42517.0,387.7347,387.873,386.8955,387.3497,42517.0
2024-11-19 15:50:00,392.33,394.67,391.83,394.14,158970.0,387.3595,389.6699,386.8659,389.1466,158970.0
2024-11-20 09:30:00,396.14,396.14,391.02,394.47,81383.0,391.1213,391.1213,386.0661,389.4724,81383.0
2024-11-20 09:40:00,394.4,398.15,394.02,397.06,32490.0,389.4033,393.1058,389.0281,392.0296,32490.0
2024-11-20 09:50:00,397.68,399.23,396.47,398.72,22927.0,392.6418,394.1721,391.4471,393.6686,22927.0
2024-11-20 10:00:00,398.72,399.49,396.17,396.75,31511.0,393.6686,394.4288,391.1509,391.7235,31511.0
2024-11-20 10:10:00,396.25,397.1,395.78,396.48,34062.0,391.2299,392.0691,390.7658,391.457,34062.0
2024-11-20 10:20:00,396.21,397.34,395.69,397.09,15679.0,391.1904,392.3061,390.677,392.0592,15679.0
2024-11-20 10:30:00,396.98,397.64,396.89,397.3,26133.0,391.9506,392.6023,391.8618,392.2666,26133.0
2024-11-20 10:40:00,397.28,397.42,395.19,395.82,23093.0,392.2468,392.3851,390.1833,390.8053,23093.0
2024-11-20 10:50:00,395.62,396.48,394.76,395.66,23734.0,390.6079,391.457,389.7588,390.6474,23734.0
2024-11-20 11:00:00,395.66,396.07,394.84,395.55,29820.0,390.6474,391.0522,389.8377,390.5388,29820.0
2024-11-20 11:10:00,395.76,396.53,395.35,396.39,28503.0,390.7461,391.5063,390.3413,391.3681,28503.0
2024-11-20 11:20:00,396.4,396.57,395.3,395.49,33680.0,391.378,391.5458,390.2919,390.4795,33680.0
2024-11-20 11:30:00,395.47,396.37,395.18,395.2,41053.0,390.4598,391.3484,390.1734,390.1932,41053.0
2024-11-20 11:40:00,395.23,396.21,395.18,395.73,28070.0,390.2228,391.1904,390.1734,390.7165,28070.0
2024-11-20 11:50:00,395.87,396.79,395.87,396.43,14320.0,390.8547,391.763,390.8547,391.4076,14320.0
2024-11-20 12:00:00,396.31,396.53,395.65,396.0,15640.0,391.2891,391.5063,390.6375,390.9831,15640.0
2024-11-20 12:10:00,395.9,396.11,395.6,395.88,8609.0,390.8843,391.0917,390.5881,390.8646,8609.0
2024-11-20 12:20:00,395.74,395.84,394.95,395.48,18370.0,390.7263,390.8251,389.9464,390.4696,18370.0
2024-11-20 12:30:00,395.25,396.62,395.14,396.5,14932.0,390.2426,391.5952,390.1339,391.4767,14932.0
2024-11-20 12:40:00,396.61,397.74,396.39,397.74,11612.0,391.5853,392.701,391.3681,392.701,11612.0
2024-11-20 12:50:00,397.8,398.01,397.02,397.42,10713.0,392.7602,392.9676,391.9901,392.3851,10713.0
2024-11-20 13:00:00,397.04,397.43,397.02,397.38,5545.0,392.0099,392.3949,391.9901,392.3456,5545.0
2024-11-20 13:10:00,397.43,398.43,397.35,398.03,17857.0,392.3949,393.3823,392.3159,392.9873,17857.0
2024-11-20 13:20:00,398.04,398.52,397.79,398.45,12031.0,392.9972,393.4711,392.7504,393.402,12031.0
2024-11-20 13:30:00,398.44,398.45,397.57,397.94,16726.0,393.3921,393.402,392.5332,392.8985,16726.0
2024-11-20 13:40:00,397.86,398.63,397.85,398.07,19074.0,392.8195,393.5797,392.8096,393.0268,19074.0
2024-11-20 13:50:00,398.12,398.3,398.01,398.19,11999.0,393.0762,393.2539,392.9676,393.1453,11999.0
2024-11-20 14:00:00,398.08,398.4,397.69,397.92,21124.0,393.0367,393.3526,392.6516,392.8787,21124.0
2024-11-20 14:10:00,397.86,397.99,397.38,397.78,18211.0,392.8195,392.9478,392.3456,392.7405,18211.0
2024-11-20 14:20:00,397.7,398.18,397.64,398.05,12003.0,392.6615,393.1354,392.6023,393.0071,12003.0
2024-11-20 14:30:00,398.05,398.41,397.76,398.0,15900.0,393.0071,393.3625,392.7208,392.9577,15900.0
2024-11-20 14:40:00,398.16,398.81,398.15,398.62,11720.0,393.1157,393.7575,393.1058,393.5699,11720.0
2024-11-20 14:50:00,398.58,398.74,398.22,398.29,12599.0,393.5304,393.6883,393.1749,393.244,12599.0
2024-11-20 15:00:00,398.28,398.44,397.94,397.94,43453.0,393.2342,393.3921,392.8985,392.8985,43453.0
2024-11-20 15:10:00,397.96,398.59,397.87,398.59,40772.0,392.9182,393.5402,392.8294,393.5402,40772.0
2024-11-20 15:20:00,398.46,398.5,397.98,398.23,40060.0,393.4119,393.4514,392.938,393.1848,40060.0
2024-11-20 15:30:00,398.3,398.97,398.05,398.08,78519.0,393.2539,393.9154,393.0071,393.0367,78519.0
2024-11-20 15:40:00,398.08,399.44,397.96,399.31,243067.0,393.0367,394.3795,392.9182,394.2511,243067.0
2024-11-20 15:50:00,399.31,400.03,396.52,397.58,317597.0,394.2511,394.962,391.4965,392.543,317597.0
2024-11-21 09:30:00,398.94,400.17,397.74,398.59,43521.0,393.8858,395.1002,392.701,393.5402,43521.0
2024-11-21 09:40:00,398.62,400.12,398.01,399.39,38102.0,393.5699,395.0509,392.9676,394.3301,38102.0
2024-11-21 09:50:00,399.13,400.75,399.01,400.16,37825.0,394.0734,395.6729,393.9549,395.0903,37825.0
2024-11-21 10:00:00,400.11,401.55,399.09,401.22,66837.0,395.041,396.4627,394.0339,396.1369,66837.0
2024-11-21 10:10:00,401.48,401.88,400.87,401.87,25144.0,396.3936,396.7886,395.7914,396.7787,25144.0
2024-11-21 10:20:00,401.73,402.4,401.66,401.82,18253.0,396.6405,397.302,396.5713,396.7293,18253.0
2024-11-21 10:30:00,401.73,402.23,400.92,400.92,22016.0,396.6405,397.1341,395.8407,395.8407,22016.0
2024-11-21 10:40:00,401.27,401.87,400.88,401.71,11730.0,396.1863,396.7787,395.8012,396.6207,11730.0
2024-11-21 10:50:00,401.39,401.87,401.15,401.5,9432.0,396.3048,396.7787,396.0678,396.4134,9432.0
2024-11-21 11:00:00,401.37,401.43,400.81,400.92,18385.0,396.285,396.3443,395.7321,395.8407,18385.0
2024-11-21 11:10:00,401.18,401.64,400.52,401.63,24349.0,396.0974,396.5516,395.4458,396.5417,24349.0
2024-11-21 11:20:00,401.65,401.8,401.11,401.26,13290.0,396.5615,396.7096,396.0283,396.1764,13290.0
2024-11-21 11:30:00,401.37,401.48,400.52,400.83,12870.0,396.285,396.3936,395.4458,395.7519,12870.0
2024-11-21 11:40:00,400.86,400.98,399.72,400.43,12274.0,395.7815,395.9,394.6559,395.3569,12274.0
2024-11-21 11:50:00,400.25,400.75,400.02,400.24,14266.0,395.1792,395.6729,394.9521,395.1693,14266.0
2024-11-21 12:00:00,400.44,400.66,400.18,400.18,7793.0,395.3668,395.584,395.1101,395.1101,7793.0
2024-11-21 12:10:00,400.29,400.45,400.05,400.05,13302.0,395.2187,395.3767,394.9817,394.9817,13302.0
2024-11-21 12:20:00,400.08,400.33,399.72,400.21,30646.0,395.0114,395.2582,394.6559,395.1397,30646.0
2024-11-21 12:30:00,400.27,401.03,400.15,400.79,16125.0,395.199,395.9493,395.0805,395.7124,16125.0
2024-11-21 12:40:00,400.88,401.53,400.83,401.53,7068.0,395.8012,396.443,395.7519,396.443,7068.0
2024-11-21 12:50:00,401.49,402.14,401.3,401.43,19453.0,396.4035,397.0453,396.2159,396.3443,19453.0
2024-11-21 13:00:00,401.51,401.7,401.19,401.66,23495.0,396.4232,396.6108,396.1073,396.5713,23495.0
2024-11-21 13:10:00,401.75,402.07,401.38,401.53,9412.0,396.6602,396.9761,396.2949,396.443,9412.0
2024-11-21 13:20:00,401.33,401.75,401.33,401.75,4977.0,396.2455,396.6602,396.2455,396.6602,4977.0
2024-11-21 13:30:00,401.75,401.97,401.52,401.8,12520.0,396.6602,396.8774,396.4331,396.7096,12520.0
2024-11-21 13:40:00,401.64,402.06,401.55,401.7,5973.0,396.5516,396.9663,396.4627,396.6108,5973.0
2024-11-21 13:50:00,401.8,402.08,401.52,401.65,11247.0,396.7096,396.986,396.4331,396.5615,11247.0
2024-11-21 14:00:00,401.55,401.79,401.19,401.62,21316.0,396.4627,396.6997,396.1073,396.5319,21316.0
2024-11-21 14:10:00,401.59,402.11,401.5,402.06,8053.0,396.5022,397.0156,396.4134,396.9663,8053.0
2024-11-21 14:20:00,402.15,403.76,402.15,403.76,17080.0,397.0551,398.6447,397.0551,398.6447,17080.0
2024-11-21 14:30:00,403.56,403.83,403.18,403.57,64599.0,398.4473,398.7139,398.0721,398.4571,64599.0
2024-11-21 14:40:00,403.49,403.49,402.86,403.11,9186.0,398.3782,398.3782,397.7561,398.003,9186.0
2024-11-21 14:50:00,403.11,403.38,403.0,403.16,7597.0,398.003,398.2696,397.8944,398.0523,7597.0
2024-11-21 15:00:00,403.09,403.33,402.75,402.78,15891.0,397.9832,398.2202,397.6475,397.6772,15891.0
2024-11-21 15:10:00,402.78,403.18,401.73,401.9,19645.0,397.6772,398.0721,396.6405,396.8083,19645.0
2024-11-21 15:20:00,402.02,402.76,402.01,402.71,15719.0,396.9268,397.6574,396.9169,397.608,15719.0
2024-11-21 15:30:00,402.67,403.0,402.36,402.44,22491.0,397.5685,397.8944,397.2625,397.3415,22491.0
2024-11-21 15:40:00,402.55,403.21,402.41,403.08,20464.0,397.4501,398.1017,397.3118,397.9734,20464.0
2024-11-21 15:50:00,403.22,403.77,403.09,403.71,83945.0,398.1116,398.6546,397.9832,398.5954,83945.0
2024-11-22 09:30:00,403.15,406.32,400.34,406.32,41114.0,398.0425,401.1723,395.2681,401.1723,41114.0
2024-11-22 09:40:00,406.3,406.73,405.15,405.64,17942.0,401.1526,401.5771,400.0171,400.5009,17942.0
2024-11-22 09:50:00,405.82,406.71,405.08,406.02,30821.0,400.6786,401.5574,399.948,400.8761,30821.0
2024-11-22 10:00:00,405.7,406.05,404.99,405.74,9014.0,400.5602,400.9057,399.8592,400.5997,9014.0
2024-11-22 10:10:00,405.87,406.09,404.36,404.94,15999.0,400.728,400.9452,399.2371,399.8098,15999.0
2024-11-22 10:20:00,404.94,405.0,404.14,404.68,9578.0,399.8098,399.869,399.0199,399.5531,9578.0
2024-11-22 10:30:00,404.65,404.92,404.11,404.33,14220.0,399.5235,399.79,398.9903,399.2075,14220.0
2024-11-22 10:40:00,404.33,404.75,403.96,404.67,10703.0,399.2075,399.6222,398.8422,399.5432,10703.0
2024-11-22 10:50:00,404.67,405.01,404.54,404.81,7236.0,399.5432,399.8789,399.4149,399.6814,7236.0
2024-11-22 11:00:00,404.81,404.9,403.94,404.82,18998.0,399.6814,399.7703,398.8225,399.6913,18998.0
2024-11-22 11:10:00,404.56,404.95,404.32,404.32,8086.0,399.4346,399.8197,399.1976,399.1976,8086.0
2024-11-22 11:20:00,404.57,404.57,402.72,402.99,16616.0,399.4445,399.4445,397.6179,397.8845,16616.0
2024-11-22 11:30:00,403.01,403.01,402.36,402.73,7311.0,397.9042,397.9042,397.2625,397.6278,7311.0
2024-11-22 11:40:00,402.59,402.88,402.23,402.67,13253.0,397.4896,397.7759,397.1341,397.5685,13253.0
2024-11-22 11:50:00,402.68,402.83,402.05,402.24,6689.0,397.5784,397.7265,396.9564,397.144,6689.0
2024-11-22 12:00:00,402.08,402.25,401.82,402.01,7956.0,396.986,397.1539,396.7293,396.9169,7956.0
2024-11-22 12:10:00,402.01,402.1,401.66,401.71,9879.0,396.9169,397.0058,396.5713,396.6207,9879.0
2024-11-22 12:20:00,401.71,401.71,401.08,401.08,6444.0,396.6207,396.6207,395.9987,395.9987,6444.0
2024-11-22 12:30:00,401.04,401.58,400.92,401.18,18330.0,395.9592,396.4924,395.8407,396.0974,18330.0
2024-11-22 12:40:00,401.31,401.97,401.2,401.8,9496.0,396.2258,396.8774,396.1172,396.7096,9496.0
2024-11-22 12:50:00,401.77,401.96,401.53,401.82,6020.0,396.68,396.8675,396.443,396.7293,6020.0
2024-11-22 13:00:00,401.8,401.88,401.43,401.51,4730.0,396.7096,396.7886,396.3443,396.4232,4730.0
2024-11-22 13:10:00,401.5,401.91,401.5,401.62,11181.0,396.4134,396.8182,396.4134,396.5319,11181.0
2024-11-22 13:20:00,401.57,402.45,401.57,402.08,8307.0,396.4825,397.3513,396.4825,396.986,8307.0
2024-11-22 13:30:00,401.99,402.28,401.36,401.43,14533.0,396.8972,397.1835,396.2751,396.3443,14533.0
2024-11-22 13:40:00,401.39,402.02,401.36,402.02,7485.0,396.3048,396.9268,396.2751,396.9268,7485.0
2024-11-22 13:50:00,401.97,402.35,401.86,402.26,4625.0,396.8774,397.2526,396.7688,397.1637,4625.0
2024-11-22 14:00:00,402.22,402.22,401.66,401.71,9045.0,397.1242,397.1242,396.5713,396.6207,9045.0
2024-11-22 14:10:00,401.84,401.84,401.13,401.6,7620.0,396.7491,396.7491,396.0481,396.5121,7620.0
2024-11-22 14:20:00,401.71,402.38,401.69,402.38,8412.0,396.6207,397.2822,396.601,397.2822,8412.0
2024-11-22 14:30:00,402.32,402.36,401.45,401.47,12590.0,397.223,397.2625,396.364,396.3838,12590.0
2024-11-22 14:40:00,401.46,401.73,401.33,401.34,5966.0,396.3739,396.6405,396.2455,396.2554,5966.0
2024-11-22 14:50:00,401.3,401.85,401.17,401.56,18475.0,396.2159,396.7589,396.0876,396.4726,18475.0
2024-11-22 15:00:00,401.56,401.56,400.41,400.78,17307.0,396.4726,396.4726,395.3372,395.7025,17307.0
2024-11-22 15:10:00,400.86,401.36,400.86,401.27,16856.0,395.7815,396.2751,395.7815,396.1863,16856.0
2024-11-22 15:20:00,401.27,401.87,401.24,401.81,17647.0,396.1863,396.7787,396.1567,396.7194,17647.0
2024-11-22 15:30:00,401.79,402.55,401.79,402.02,17559.0,396.6997,397.4501,396.6997,396.9268,17559.0
2024-11-22 15:40:00,402.06,402.08,401.08,401.57,32495.0,396.9663,396.986,395.9987,396.4825,32495.0
2024-11-22 15:50:00,401.66,402.96,401.51,402.52,91442.0,396.5713,397.8549,396.4232,397.4204,91442.0
2024-11-25 09:30:00,404.47,407.13,403.52,406.41,50762.0,399.3457,401.972,398.4078,401.2612,50762.0
2024-11-25 09:40:00,406.35,407.75,405.51,407.29,17915.0,401.2019,402.5842,400.3726,402.13,17915.0
2024-11-25 09:50:00,407.37,408.31,406.65,407.11,24834.0,402.209,403.1371,401.4981,401.9523,24834.0
2024-11-25 10:00:00,406.73,407.5,406.21,406.71,51132.0,401.5771,402.3374,401.0637,401.5574,51132.0
2024-11-25 10:10:00,407.0,407.3,405.52,406.94,32432.0,401.8437,402.1399,400.3824,401.7845,32432.0
2024-11-25 10:20:00,406.94,409.25,406.93,409.15,49561.0,401.7845,404.0652,401.7746,403.9665,49561.0
2024-11-25 10:30:00,409.15,409.32,407.52,407.58,12176.0,403.9665,404.1343,402.3571,402.4163,12176.0
2024-11-25 10:40:00,407.6,407.84,406.4,407.19,53609.0,402.4361,402.673,401.2513,402.0313,53609.0
2024-11-25 10:50:00,407.02,408.09,405.82,407.8,34966.0,401.8634,402.9199,400.6786,402.6336,34966.0
2024-11-25 11:00:00,408.01,408.41,407.39,407.4,17350.0,402.8409,403.2358,402.2288,402.2386,17350.0
2024-11-25 11:10:00,407.37,407.88,406.7,407.65,19517.0,402.209,402.7125,401.5475,402.4855,19517.0
2024-11-25 11:20:00,407.72,409.77,407.71,409.62,19050.0,402.5546,404.5786,402.5447,404.4305,19050.0
2024-11-25 11:30:00,409.49,409.49,408.55,408.71,15731.0,404.3021,404.3021,403.3741,403.532,15731.0
2024-11-25 11:40:00,408.74,409.06,407.99,408.79,9280.0,403.5616,403.8776,402.8211,403.611,9280.0
2024-11-25 11:50:00,408.87,408.91,407.94,408.06,9333.0,403.69,403.7295,402.7718,402.8903,9333.0
2024-11-25 12:00:00,408.06,409.46,408.01,409.24,5527.0,402.8903,404.2725,402.8409,404.0553,5527.0
2024-11-25 12:10:00,409.21,409.22,408.52,408.92,8117.0,404.0257,404.0356,403.3444,403.7394,8117.0
2024-11-25 12:20:00,408.92,408.92,407.82,407.85,8838.0,403.7394,403.7394,402.6533,402.6829,8838.0
2024-11-25 12:30:00,407.8,408.02,407.42,407.42,13369.0,402.6336,402.8508,402.2584,402.2584,13369.0
2024-11-25 12:40:00,407.34,407.47,406.5,406.88,9622.0,402.1794,402.3077,401.35,401.7252,9622.0
2024-11-25 12:50:00,407.14,407.18,406.59,407.11,10231.0,401.9819,402.0214,401.4389,401.9523,10231.0
2024-11-25 13:00:00,407.06,407.42,407.06,407.25,1451.0,401.9029,402.2584,401.9029,402.0905,1451.0
2024-11-25 13:10:00,407.25,407.58,406.8,406.8,9566.0,402.0905,402.4163,401.6462,401.6462,9566.0
2024-11-25 13:20:00,406.8,407.49,406.63,407.19,10989.0,401.6462,402.3275,401.4784,402.0313,10989.0
2024-11-25 13:30:00,407.18,407.66,407.03,407.57,7496.0,402.0214,402.4953,401.8733,402.4065,7496.0
2024-11-25 13:40:00,407.7,408.19,407.7,408.17,6703.0,402.5348,403.0186,402.5348,402.9989,6703.0
2024-11-25 13:50:00,408.35,408.78,408.14,408.14,6580.0,403.1766,403.6011,402.9692,402.9692,6580.0
2024-11-25 14:00:00,408.16,408.34,407.63,407.88,13529.0,402.989,403.1667,402.4657,402.7125,13529.0
2024-11-25 14:10:00,408.09,408.66,408.09,408.33,6088.0,402.9199,403.4827,402.9199,403.1568,6088.0
2024-11-25 14:20:00,408.39,409.24,408.23,408.9,15175.0,403.2161,404.0553,403.0581,403.7196,15175.0
2024-11-25 14:30:00,408.9,409.23,408.58,408.85,9807.0,403.7196,404.0454,403.4037,403.6703,9807.0
2024-11-25 14:40:00,408.85,409.12,408.7,408.86,9580.0,403.6703,403.9368,403.5222,403.6801,9580.0
2024-11-25 14:50:00,408.77,409.3,408.35,409.3,13325.0,403.5913,404.1146,403.1766,404.1146,13325.0
2024-11-25 15:00:00,409.22,409.22,408.29,408.89,16773.0,404.0356,404.0356,403.1173,403.7097,16773.0
2024-11-25 15:10:00,408.89,409.31,408.77,409.19,16714.0,403.7097,404.1244,403.5913,404.0059,16714.0
2024-11-25 15:20:00,409.11,409.11,408.54,408.69,21574.0,403.927,403.927,403.3642,403.5123,21574.0
2024-11-25 15:30:00,408.74,408.98,408.56,408.74,18558.0,403.5616,403.7986,403.3839,403.5616,18558.0
2024-11-25 15:40:00,408.78,409.21,408.4,408.49,31315.0,403.6011,404.0257,403.226,403.3148,31315.0
2024-11-25 15:50:00,408.85,408.9,407.51,407.84,89444.0,403.6703,403.7196,402.3472,402.673,89444.0
2024-11-26 09:30:00,408.75,408.76,404.54,404.54,30716.0,403.5715,403.5814,399.4149,399.4149,30716.0
2024-11-26 09:40:00,404.82,404.82,401.03,401.04,20282.0,399.6913,399.6913,395.9493,395.9592,20282.0
2024-11-26 09:50:00,401.05,402.95,401.03,401.98,16876.0,395.9691,397.845,395.9493,396.8873,16876.0
2024-11-26 10:00:00,401.97,401.98,400.0,400.3,16395.0,396.8774,396.8873,394.9324,395.2286,16395.0
2024-11-26 10:10:00,399.94,400.42,399.83,400.05,12205.0,394.8731,395.3471,394.7645,394.9817,12205.0
2024-11-26 10:20:00,400.05,400.05,398.54,399.58,18852.0,394.9817,394.9817,393.4909,394.5177,18852.0
2024-11-26 10:30:00,399.1,399.32,398.02,398.36,11732.0,394.0438,394.261,392.9775,393.3132,11732.0
2024-11-26 10:40:00,398.6,399.35,398.31,399.29,15487.0,393.5501,394.2906,393.2638,394.2314,15487.0
2024-11-26 10:50:00,399.27,400.26,398.98,400.23,13379.0,394.2116,395.1891,393.9253,395.1595,13379.0
2024-11-26 11:00:00,400.3,400.62,399.86,399.86,6980.0,395.2286,395.5445,394.7941,394.7941,6980.0
2024-11-26 11:10:00,399.86,400.09,399.46,399.91,18286.0,394.7941,395.0212,394.3992,394.8435,18286.0
2024-11-26 11:20:00,399.91,400.11,399.53,399.56,15248.0,394.8435,395.041,394.4683,394.4979,15248.0
2024-11-26 11:30:00,399.56,400.58,399.35,400.33,33198.0,394.4979,395.505,394.2906,395.2582,33198.0
2024-11-26 11:40:00,400.33,401.79,399.96,401.6,20505.0,395.2582,396.6997,394.8929,396.5121,20505.0
2024-11-26 11:50:00,401.56,401.56,400.98,400.98,10888.0,396.4726,396.4726,395.9,395.9,10888.0
2024-11-26 12:00:00,400.9,401.12,400.28,400.51,6348.0,395.821,396.0382,395.2088,395.4359,6348.0
2024-11-26 12:10:00,400.34,401.02,400.34,401.02,11569.0,395.2681,395.9395,395.2681,395.9395,11569.0
2024-11-26 12:20:00,400.91,401.38,400.31,401.37,9671.0,395.8308,396.2949,395.2384,396.285,9671.0
2024-11-26 12:30:00,401.5,401.56,401.18,401.18,3363.0,396.4134,396.4726,396.0974,396.0974,3363.0
2024-11-26 12:40:00,401.16,401.16,400.5,400.52,7199.0,396.0777,396.0777,395.426,395.4458,7199.0
2024-11-26 12:50:00,400.49,400.49,400.16,400.48,9852.0,395.4162,395.4162,395.0903,395.4063,9852.0
2024-11-26 13:00:00,400.41,401.17,400.38,401.11,11141.0,395.3372,396.0876,395.3076,396.0283,11141.0
2024-11-26 13:10:00,401.18,401.35,400.75,401.21,12758.0,396.0974,396.2653,395.6729,396.127,12758.0
2024-11-26 13:20:00,401.21,401.21,400.33,400.33,13331.0,396.127,396.127,395.2582,395.2582,13331.0
2024-11-26 13:30:00,400.33,400.93,400.23,400.89,9780.0,395.2582,395.8506,395.1595,395.8111,9780.0
2024-11-26 13:40:00,400.89,401.05,400.44,400.73,9627.0,395.8111,395.9691,395.3668,395.6531,9627.0
2024-11-26 13:50:00,400.76,400.93,400.76,400.79,2560.0,395.6827,395.8506,395.6827,395.7124,2560.0
2024-11-26 14:00:00,400.88,401.3,400.7,401.03,8657.0,395.8012,396.2159,395.6235,395.9493,8657.0
2024-11-26 14:10:00,401.03,401.98,400.92,401.47,21303.0,395.9493,396.8873,395.8407,396.3838,21303.0
2024-11-26 14:20:00,401.42,401.83,401.01,401.66,9141.0,396.3344,396.7392,395.9296,396.5713,9141.0
2024-11-26 14:30:00,401.52,401.8,401.27,401.55,9608.0,396.4331,396.7096,396.1863,396.4627,9608.0
2024-11-26 14:40:00,401.55,401.73,400.98,401.23,7116.0,396.4627,396.6405,395.9,396.1468,7116.0
2024-11-26 14:50:00,401.33,401.51,401.14,401.49,7834.0,396.2455,396.4232,396.0579,396.4035,7834.0
2024-11-26 15:00:00,401.45,401.5,400.71,401.12,11100.0,396.364,396.4134,395.6334,396.0382,11100.0
2024-11-26 15:10:00,401.17,401.33,400.53,401.14,15092.0,396.0876,396.2455,395.4557,396.0579,15092.0
2024-11-26 15:20:00,401.31,401.82,401.11,401.12,9322.0,396.2258,396.7293,396.0283,396.0382,9322.0
2024-11-26 15:30:00,401.09,401.29,400.88,401.11,18945.0,396.0086,396.206,395.8012,396.0283,18945.0
2024-11-26 15:40:00,401.13,401.6,400.88,401.3,14933.0,396.0481,396.5121,395.8012,396.2159,14933.0
2024-11-26 15:50:00,401.34,401.97,400.88,401.81,87682.0,396.2554,396.8774,395.8012,396.7194,87682.0
2024-11-27 09:30:00,401.47,406.82,401.46,406.22,31862.0,396.3838,401.666,396.3739,401.0736,31862.0
2024-11-27 09:40:00,405.9,407.73,405.48,407.73,15698.0,400.7576,402.5644,400.3429,402.5644,15698.0
2024-11-27 09:50:00,407.72,407.72,405.53,405.53,23496.0,402.5546,402.5546,400.3923,400.3923,23496.0
2024-11-27 10:00:00,405.53,405.87,404.95,405.07,12541.0,400.3923,400.728,399.8197,399.9381,12541.0
2024-11-27 10:10:00,405.36,406.48,405.07,405.88,10285.0,400.2245,401.3303,399.9381,400.7379,10285.0
2024-11-27 10:20:00,406.0,406.61,405.66,406.27,7065.0,400.8564,401.4586,400.5207,401.1229,7065.0
2024-11-27 10:30:00,406.26,406.53,405.39,405.39,8043.0,401.1131,401.3796,400.2541,400.2541,8043.0
2024-11-27 10:40:00,405.59,405.89,405.24,405.64,8671.0,400.4516,400.7478,400.106,400.5009,8671.0
2024-11-27 10:50:00,405.86,406.71,405.73,406.55,13732.0,400.7181,401.5574,400.5898,401.3994,13732.0
2024-11-27 11:00:00,406.68,407.67,406.37,406.37,23802.0,401.5277,402.5052,401.2217,401.2217,23802.0
2024-11-27 11:10:00,406.39,406.93,405.6,405.98,10867.0,401.2414,401.7746,400.4614,400.8366,10867.0
2024-11-27 11:20:00,406.16,406.54,405.42,405.64,16753.0,401.0143,401.3895,400.2837,400.5009,16753.0
2024-11-27 11:30:00,405.79,406.5,405.42,406.5,9380.0,400.649,401.35,400.2837,401.35,9380.0
2024-11-27 11:40:00,406.35,406.46,405.83,406.07,11542.0,401.2019,401.3105,400.6885,400.9255,11542.0
2024-11-27 11:50:00,406.07,406.51,406.0,406.31,10876.0,400.9255,401.3599,400.8564,401.1624,10876.0
2024-11-27 12:00:00,406.09,406.37,405.34,405.66,13531.0,400.9452,401.2217,400.2047,400.5207,13531.0
2024-11-27 12:10:00,405.49,405.99,405.35,405.44,10879.0,400.3528,400.8465,400.2146,400.3035,10879.0
2024-11-27 12:20:00,405.41,405.53,405.02,405.1,4959.0,400.2738,400.3923,399.8888,399.9678,4959.0
2024-11-27 12:30:00,405.25,405.25,403.97,404.0,22647.0,400.1159,400.1159,398.8521,398.8817,22647.0
2024-11-27 12:40:00,404.09,404.2,403.32,403.51,9616.0,398.9706,399.0792,398.2103,398.3979,9616.0
2024-11-27 12:50:00,403.48,403.67,403.13,403.26,10914.0,398.3683,398.5559,398.0227,398.1511,10914.0
2024-11-27 13:00:00,403.3,403.3,402.93,403.08,6861.0,398.1906,398.1906,397.8253,397.9734,6861.0
2024-11-27 13:10:00,403.02,403.44,403.02,403.44,15942.0,397.9141,398.3288,397.9141,398.3288,15942.0
2024-11-27 13:20:00,403.6,403.63,402.93,403.13,5694.0,398.4868,398.5164,397.8253,398.0227,5694.0
2024-11-27 13:30:00,403.13,404.07,403.05,403.99,9098.0,398.0227,398.9508,397.9437,398.8718,9098.0
2024-11-27 13:40:00,404.0,404.1,403.52,403.65,10346.0,398.8817,398.9804,398.4078,398.5361,10346.0
2024-11-27 13:50:00,403.65,403.67,403.39,403.39,7763.0,398.5361,398.5559,398.2794,398.2794,7763.0
2024-11-27 14:00:00,403.49,403.93,403.28,403.28,12074.0,398.3782,398.8126,398.1708,398.1708,12074.0
2024-11-27 14:10:00,403.5,403.61,402.53,403.48,9934.0,398.388,398.4966,397.4303,398.3683,9934.0
2024-11-27 14:20:00,403.39,403.47,402.99,403.12,8921.0,398.2794,398.3584,397.8845,398.0128,8921.0
2024-11-27 14:30:00,403.14,403.73,402.96,403.65,12585.0,398.0326,398.6151,397.8549,398.5361,12585.0
2024-11-27 14:40:00,403.65,403.74,403.38,403.51,8786.0,398.5361,398.625,398.2696,398.3979,8786.0
2024-11-27 14:50:00,403.47,403.53,403.08,403.34,9364.0,398.3584,398.4177,397.9734,398.2301,9364.0
2024-11-27 15:00:00,403.35,403.43,402.13,402.13,14925.0,398.2399,398.3189,397.0354,397.0354,14925.0
2024-11-27 15:10:00,402.29,402.78,402.12,402.71,21214.0,397.1934,397.6772,397.0255,397.608,21214.0
2024-11-27 15:20:00,402.88,402.99,402.15,402.16,9372.0,397.7759,397.8845,397.0551,397.065,9372.0
2024-11-27 15:30:00,402.23,402.79,402.09,402.29,20872.0,397.1341,397.687,396.9959,397.1934,20872.0
2024-11-27 15:40:00,402.25,402.37,401.74,402.37,24367.0,397.1539,397.2723,396.6503,397.2723,24367.0
2024-11-27 15:50:00,402.12,403.0,401.84,402.9,77321.0,397.0255,397.8944,396.7491,397.7956,77321.0
2024-11-29 09:30:00,401.01,405.36,400.44,403.22,36559.0,395.9296,400.2245,395.3668,398.1116,36559.0
2024-11-29 09:40:00,403.21,406.57,403.2,406.19,26809.0,398.1017,401.4191,398.0918,401.044,26809.0
2024-11-29 09:50:00,405.98,407.0,405.66,406.41,23601.0,400.8366,401.8437,400.5207,401.2612,23601.0
2024-11-29 10:00:00,406.06,406.91,406.01,406.67,16113.0,400.9156,401.7548,400.8662,401.5179,16113.0
2024-11-29 10:10:00,406.39,406.4,405.65,406.0,20739.0,401.2414,401.2513,400.5108,400.8564,20739.0
2024-11-29 10:20:00,405.96,407.73,405.95,407.39,8954.0,400.8169,402.5644,400.807,402.2288,8954.0
2024-11-29 10:30:00,407.4,407.47,406.8,407.39,13779.0,402.2386,402.3077,401.6462,402.2288,13779.0
2024-11-29 10:40:00,407.19,408.13,407.01,408.04,19301.0,402.0313,402.9594,401.8536,402.8705,19301.0
2024-11-29 10:50:00,408.0,408.1,407.14,407.5,16787.0,402.831,402.9298,401.9819,402.3374,16787.0
2024-11-29 11:00:00,407.59,409.11,407.49,408.79,20921.0,402.4262,403.927,402.3275,403.611,20921.0
2024-11-29 11:10:00,408.77,409.1,408.1,408.92,11389.0,403.5913,403.9171,402.9298,403.7394,11389.0
2024-11-29 11:20:00,408.73,409.25,408.72,408.92,17320.0,403.5518,404.0652,403.5419,403.7394,17320.0
2024-11-29 11:30:00,408.85,409.21,408.66,408.78,17872.0,403.6703,404.0257,403.4827,403.6011,17872.0
2024-11-29 11:40:00,408.78,409.25,408.64,408.65,15933.0,403.6011,404.0652,403.4629,403.4728,15933.0
2024-11-29 11:50:00,408.61,408.89,408.27,408.56,8506.0,403.4333,403.7097,403.0976,403.3839,8506.0
2024-11-29 12:00:00,408.55,409.34,408.31,409.34,13487.0,403.3741,404.154,403.1371,404.154,13487.0
2024-11-29 12:10:00,409.36,409.75,409.02,409.07,21591.0,404.1738,404.5589,403.8381,403.8875,21591.0
2024-11-29 12:20:00,409.15,409.57,408.81,409.15,22833.0,403.9665,404.3811,403.6308,403.9665,22833.0
2024-11-29 12:30:00,409.12,409.12,408.0,408.44,14949.0,403.9368,403.9368,402.831,403.2654,14949.0
2024-11-29 12:40:00,408.43,408.59,407.74,407.9,19370.0,403.2556,403.4135,402.5743,402.7323,19370.0
2024-11-29 12:50:00,407.79,407.79,406.14,407.19,90753.0,402.6237,402.6237,400.9946,402.0313,90753.0
2024-12-02 09:30:00,408.79,408.85,405.43,407.2,29306.0,403.611,403.6703,400.2936,402.0412,29306.0
2024-12-02 09:40:00,406.73,407.51,404.68,405.21,18080.0,401.5771,402.3472,399.5531,400.0764,18080.0
2024-12-02 09:50:00,405.21,405.59,404.05,404.67,17771.0,400.0764,400.4516,398.9311,399.5432,17771.0
2024-12-02 10:00:00,404.83,405.5,404.07,404.92,19844.0,399.7012,400.3627,398.9508,399.79,19844.0
2024-12-02 10:10:00,405.19,406.37,405.19,406.32,11977.0,400.0566,401.2217,400.0566,401.1723,11977.0
2024-12-02 10:20:00,406.72,406.83,405.92,406.77,12244.0,401.5672,401.6758,400.7774,401.6166,12244.0
2024-12-02 10:30:00,406.75,408.32,406.71,408.32,11734.0,401.5969,403.147,401.5574,403.147,11734.0
2024-12-02 10:40:00,407.96,408.79,407.6,407.97,21282.0,402.7915,403.611,402.4361,402.8014,21282.0
2024-12-02 10:50:00,407.67,408.84,407.31,408.27,27358.0,402.5052,403.6604,402.1498,403.0976,27358.0
2024-12-02 11:00:00,408.05,408.62,407.5,407.83,11229.0,402.8804,403.4432,402.3374,402.6632,11229.0
2024-12-02 11:10:00,407.61,407.97,407.4,407.79,7959.0,402.446,402.8014,402.2386,402.6237,7959.0
2024-12-02 11:20:00,407.72,409.0,407.72,408.86,8273.0,402.5546,403.8184,402.5546,403.6801,8273.0
2024-12-02 11:30:00,408.96,409.35,407.78,407.88,10165.0,403.7789,404.1639,402.6138,402.7125,10165.0
2024-12-02 11:40:00,407.88,409.25,407.87,409.25,4762.0,402.7125,404.0652,402.7027,404.0652,4762.0
2024-12-02 11:50:00,409.16,409.39,409.02,409.14,6397.0,403.9763,404.2034,403.8381,403.9566,6397.0
2024-12-02 12:00:00,409.31,409.31,408.65,408.69,9374.0,404.1244,404.1244,403.4728,403.5123,9374.0
2024-12-02 12:10:00,408.69,409.11,408.27,409.01,5407.0,403.5123,403.927,403.0976,403.8282,5407.0
2024-12-02 12:20:00,408.92,409.32,408.7,408.79,7583.0,403.7394,404.1343,403.5222,403.611,7583.0
2024-12-02 12:30:00,408.76,409.77,408.64,409.67,22731.0,403.5814,404.5786,403.4629,404.4799,22731.0
2024-12-02 12:40:00,409.32,410.46,409.32,410.42,14521.0,404.1343,405.2599,404.1343,405.2204,14521.0
2024-12-02 12:50:00,410.19,410.93,410.19,410.85,11048.0,404.9933,405.7239,404.9933,405.6449,11048.0
2024-12-02 13:00:00,410.98,411.32,410.56,411.32,9806.0,405.7733,406.109,405.3586,406.109,9806.0
2024-12-02 13:10:00,411.3,411.8,411.14,411.66,15844.0,406.0892,406.5829,405.9312,406.4447,15844.0
2024-12-02 13:20:00,411.65,411.93,411.36,411.58,9655.0,406.4348,406.7112,406.1485,406.3657,9655.0
2024-12-02 13:30:00,411.56,412.18,411.56,411.86,18300.0,406.3459,406.9581,406.3459,406.6421,18300.0
2024-12-02 13:40:00,411.73,411.82,411.3,411.53,10272.0,406.5138,406.6026,406.0892,406.3163,10272.0
2024-12-02 13:50:00,411.58,412.21,411.36,411.42,21108.0,406.3657,406.9877,406.1485,406.2077,21108.0
2024-12-02 14:00:00,411.32,411.45,411.1,411.4,10675.0,406.109,406.2373,405.8917,406.1879,10675.0
2024-12-02 14:10:00,411.26,411.43,410.85,410.98,19283.0,406.0497,406.2176,405.6449,405.7733,19283.0
2024-12-02 14:20:00,410.98,410.98,410.3,410.52,10465.0,405.7733,405.7733,405.1019,405.3191,10465.0
2024-12-02 14:30:00,410.42,411.08,410.41,410.94,10172.0,405.2204,405.872,405.2105,405.7338,10172.0
2024-12-02 14:40:00,411.06,411.27,410.87,410.99,7303.0,405.8523,406.0596,405.6647,405.7831,7303.0
2024-12-02 14:50:00,411.28,411.33,410.28,410.52,15460.0,406.0695,406.1188,405.0821,405.3191,15460.0
2024-12-02 15:00:00,410.33,410.59,410.17,410.41,7416.0,405.1315,405.3882,404.9735,405.2105,7416.0
2024-12-02 15:10:00,410.4,410.46,410.06,410.26,12262.0,405.2006,405.2599,404.8649,405.0624,12262.0
2024-12-02 15:20:00,410.2,410.49,410.1,410.29,10309.0,405.0032,405.2895,404.9044,405.092,10309.0
2024-12-02 15:30:00,410.27,410.38,409.92,410.25,16047.0,405.0723,405.1809,404.7267,405.0525,16047.0
2024-12-02 15:40:00,410.15,411.22,410.15,410.86,27032.0,404.9538,406.0102,404.9538,405.6548,27032.0
2024-12-02 15:50:00,410.92,411.28,410.23,410.44,109609.0,405.714,406.0695,405.0328,405.2401,109609.0
2024-12-03 09:30:00,411.49,412.35,407.71,407.71,32373.0,406.2768,407.1259,402.5447,402.5447,32373.0
2024-12-03 09:40:00,408.25,408.35,406.78,407.96,31452.0,403.0779,403.1766,401.6265,402.7915,31452.0
2024-12-03 09:50:00,407.74,409.85,407.49,409.44,32023.0,402.5743,404.6576,402.3275,404.2528,32023.0
2024-12-03 10:00:00,409.37,410.58,409.02,410.48,15639.0,404.1837,405.3783,403.8381,405.2796,15639.0
2024-12-03 10:10:00,410.45,410.9,409.89,410.54,5895.0,405.25,405.6943,404.6971,405.3388,5895.0
2024-12-03 10:20:00,410.43,410.84,409.98,410.84,14867.0,405.2302,405.635,404.7859,405.635,14867.0
2024-12-03 10:30:00,410.86,410.87,409.43,409.54,7514.0,405.6548,405.6647,404.2429,404.3515,7514.0
2024-12-03 10:40:00,409.58,409.81,408.7,409.15,23442.0,404.391,404.6181,403.5222,403.9665,23442.0
2024-12-03 10:50:00,409.01,410.14,408.81,409.91,18151.0,403.8282,404.9439,403.6308,404.7168,18151.0
2024-12-03 11:00:00,409.91,410.04,408.93,409.06,12938.0,404.7168,404.8452,403.7492,403.8776,12938.0
2024-12-03 11:10:00,409.05,409.46,408.45,408.65,13432.0,403.8677,404.2725,403.2753,403.4728,13432.0
2024-12-03 11:20:00,408.45,409.51,408.45,408.81,15851.0,403.2753,404.3219,403.2753,403.6308,15851.0
2024-12-03 11:30:00,408.86,410.11,408.82,409.93,17732.0,403.6801,404.9143,403.6406,404.7366,17732.0
2024-12-03 11:40:00,409.91,410.06,409.4,409.4,7500.0,404.7168,404.8649,404.2133,404.2133,7500.0
2024-12-03 11:50:00,409.46,409.83,409.25,409.8,13415.0,404.2725,404.6378,404.0652,404.6082,13415.0
2024-12-03 12:00:00,409.9,410.84,409.89,410.84,7631.0,404.707,405.635,404.6971,405.635,7631.0
2024-12-03 12:10:00,410.84,410.97,410.24,410.44,12348.0,405.635,405.7634,405.0426,405.2401,12348.0
2024-12-03 12:20:00,410.49,410.78,410.34,410.72,7875.0,405.2895,405.5758,405.1414,405.5166,7875.0
2024-12-03 12:30:00,410.71,410.71,410.32,410.61,14680.0,405.5067,405.5067,405.1216,405.408,14680.0
2024-12-03 12:40:00,410.44,410.97,410.44,410.97,8700.0,405.2401,405.7634,405.2401,405.7634,8700.0
2024-12-03 12:50:00,410.91,411.09,410.69,410.95,10120.0,405.7042,405.8819,405.4869,405.7436,10120.0
2024-12-03 13:00:00,411.02,411.31,410.91,411.28,4938.0,405.8128,406.0991,405.7042,406.0695,4938.0
2024-12-03 13:10:00,411.26,411.58,411.2,411.39,10343.0,406.0497,406.3657,405.9905,406.1781,10343.0
2024-12-03 13:20:00,411.54,411.93,411.36,411.93,11538.0,406.3262,406.7112,406.1485,406.7112,11538.0
2024-12-03 13:30:00,411.86,412.02,411.5,411.84,29954.0,406.6421,406.8001,406.2867,406.6224,29954.0
2024-12-03 13:40:00,411.85,411.85,411.2,411.2,7408.0,406.6322,406.6322,405.9905,405.9905,7408.0
2024-12-03 13:50:00,411.13,411.19,410.56,411.03,13235.0,405.9214,405.9806,405.3586,405.8226,13235.0
2024-12-03 14:00:00,411.03,411.57,411.02,411.33,5847.0,405.8226,406.3558,405.8128,406.1188,5847.0
2024-12-03 14:10:00,411.32,411.38,410.9,410.95,22747.0,406.109,406.1682,405.6943,405.7436,22747.0
2024-12-03 14:20:00,411.12,411.22,410.25,410.6,17346.0,405.9115,406.0102,405.0525,405.3981,17346.0
2024-12-03 14:30:00,410.74,411.26,410.69,410.69,8860.0,405.5363,406.0497,405.4869,405.4869,8860.0
2024-12-03 14:40:00,410.72,411.13,410.69,411.05,7081.0,405.5166,405.9214,405.4869,405.8424,7081.0
2024-12-03 14:50:00,411.12,411.31,410.98,411.31,8914.0,405.9115,406.0991,405.7733,406.0991,8914.0
2024-12-03 15:00:00,411.24,411.36,410.95,411.15,9097.0,406.03,406.1485,405.7436,405.9411,9097.0
2024-12-03 15:10:00,411.23,411.34,411.03,411.17,9453.0,406.0201,406.1287,405.8226,405.9609,9453.0
2024-12-03 15:20:00,411.24,411.28,410.78,410.99,10256.0,406.03,406.0695,405.5758,405.7831,10256.0
2024-12-03 15:30:00,410.96,411.24,410.71,410.79,23381.0,405.7535,406.03,405.5067,405.5857,23381.0
2024-12-03 15:40:00,410.71,410.71,410.01,410.43,9898.0,405.5067,405.5067,404.8156,405.2302,9898.0
2024-12-03 15:50:00,410.5,410.92,408.03,408.19,90583.0,405.2993,405.714,402.8606,403.0186,90583.0
2024-12-04 09:30:00,407.53,410.0,407.08,407.83,43055.0,402.367,404.8057,401.9227,402.6632,43055.0
2024-12-04 09:40:00,407.68,407.68,405.51,405.88,30485.0,402.5151,402.5151,400.3726,400.7379,30485.0
2024-12-04 09:50:00,406.25,406.25,404.12,404.31,30985.0,401.1032,401.1032,399.0002,399.1878,30985.0
2024-12-04 10:00:00,404.31,404.49,400.06,400.22,51865.0,399.1878,399.3655,394.9916,395.1496,51865.0
2024-12-04 10:10:00,400.28,400.55,398.69,399.93,28740.0,395.2088,395.4754,393.639,394.8633,28740.0
2024-12-04 10:20:00,399.94,400.12,398.0,398.69,21663.0,394.8731,395.0509,392.9577,393.639,21663.0
2024-12-04 10:30:00,398.95,399.24,398.43,398.43,16072.0,393.8957,394.182,393.3823,393.3823,16072.0
2024-12-04 10:40:00,398.44,398.6,397.6,398.59,13034.0,393.3921,393.5501,392.5628,393.5402,13034.0
2024-12-04 10:50:00,398.53,399.46,398.08,398.94,22685.0,393.481,394.3992,393.0367,393.8858,22685.0
2024-12-04 11:00:00,398.94,400.9,398.85,400.86,19486.0,393.8858,395.821,393.7969,395.7815,19486.0
2024-12-04 11:10:00,401.0,401.68,400.72,401.47,10308.0,395.9197,396.5911,395.6433,396.3838,10308.0
2024-12-04 11:20:00,401.46,402.51,401.21,402.04,42376.0,396.3739,397.4106,396.127,396.9465,42376.0
2024-12-04 11:30:00,402.07,402.85,401.94,402.85,13782.0,396.9761,397.7463,396.8478,397.7463,13782.0
2024-12-04 11:40:00,402.78,403.75,402.65,403.75,12442.0,397.6772,398.6349,397.5488,398.6349,12442.0
2024-12-04 11:50:00,403.59,404.07,403.41,403.41,16002.0,398.4769,398.9508,398.2992,398.2992,16002.0
2024-12-04 12:00:00,403.58,404.35,403.1,404.35,18394.0,398.467,399.2273,397.9931,399.2273,18394.0
2024-12-04 12:10:00,404.25,404.94,404.25,404.66,15523.0,399.1285,399.8098,399.1285,399.5333,15523.0
2024-12-04 12:20:00,404.67,404.69,403.87,404.34,15142.0,399.5432,399.563,398.7533,399.2174,15142.0
2024-12-04 12:30:00,404.55,404.7,403.83,404.0,15818.0,399.4247,399.5728,398.7139,398.8817,15818.0
2024-12-04 12:40:00,404.05,404.16,403.59,404.13,15627.0,398.9311,399.0397,398.4769,399.0101,15627.0
2024-12-04 12:50:00,404.08,404.21,403.31,403.79,14141.0,398.9607,399.089,398.2004,398.6744,14141.0
2024-12-04 13:00:00,403.56,403.85,403.17,403.51,9298.0,398.4473,398.7336,398.0622,398.3979,9298.0
2024-12-04 13:10:00,403.53,403.58,401.6,401.84,17374.0,398.4177,398.467,396.5121,396.7491,17374.0
2024-12-04 13:20:00,402.0,402.11,401.62,401.87,13674.0,396.907,397.0156,396.5319,396.7787,13674.0
2024-12-04 13:30:00,401.87,401.98,401.31,401.72,21867.0,396.7787,396.8873,396.2258,396.6306,21867.0
2024-12-04 13:40:00,401.43,401.77,401.27,401.34,12926.0,396.3443,396.68,396.1863,396.2554,12926.0
2024-12-04 13:50:00,401.7,401.74,401.25,401.6,13181.0,396.6108,396.6503,396.1665,396.5121,13181.0
2024-12-04 14:00:00,401.44,402.49,401.43,402.49,16991.0,396.3541,397.3908,396.3443,397.3908,16991.0
2024-12-04 14:10:00,402.46,402.98,401.5,401.5,18049.0,397.3612,397.8746,396.4134,396.4134,18049.0
2024-12-04 14:20:00,401.56,401.73,400.91,400.99,21434.0,396.4726,396.6405,395.8308,395.9098,21434.0
2024-12-04 14:30:00,401.02,401.17,400.67,400.82,24153.0,395.9395,396.0876,395.5939,395.742,24153.0
2024-12-04 14:40:00,401.01,401.31,400.8,400.98,13915.0,395.9296,396.2258,395.7222,395.9,13915.0
2024-12-04 14:50:00,400.98,401.17,400.86,401.03,15046.0,395.9,396.0876,395.7815,395.9493,15046.0
2024-12-04 15:00:00,400.93,400.93,400.25,400.26,22804.0,395.8506,395.8506,395.1792,395.1891,22804.0
2024-12-04 15:10:00,400.43,400.75,399.79,399.99,17895.0,395.3569,395.6729,394.725,394.9225,17895.0
2024-12-04 15:20:00,400.04,400.14,399.43,399.84,29875.0,394.9719,395.0706,394.3696,394.7744,29875.0
2024-12-04 15:30:00,399.84,400.08,399.38,399.69,28067.0,394.7744,395.0114,394.3202,394.6263,28067.0
2024-12-04 15:40:00,399.5,400.12,399.08,400.06,28530.0,394.4387,395.0509,394.024,394.9916,28530.0
2024-12-04 15:50:00,399.9,400.32,399.0,400.07,156720.0,394.8336,395.2483,393.945,395.0015,156720.0
2024-12-05 09:30:00,399.65,400.14,398.68,398.9,31816.0,396.2235,396.7093,395.2618,395.4799,31816.0
2024-12-05 09:40:00,398.69,399.23,397.95,398.24,9081.0,395.2717,395.8071,394.538,394.8256,9081.0
2024-12-05 09:50:00,398.5,399.38,397.62,399.29,17701.0,395.0833,395.9558,394.2109,395.8666,17701.0
2024-12-05 10:00:00,399.4,399.58,397.25,397.25,13703.0,395.9756,396.1541,393.8441,393.8441,13703.0
2024-12-05 10:10:00,397.45,398.32,396.58,396.88,22177.0,394.0423,394.9049,393.1798,393.4772,22177.0
2024-12-05 10:20:00,396.58,396.99,395.39,395.41,12188.0,393.1798,393.5863,392.0,392.0198,12188.0
2024-12-05 10:30:00,395.56,396.01,394.14,394.38,20205.0,392.1685,392.6147,390.7607,390.9987,20205.0
2024-12-05 10:40:00,394.37,394.82,394.0,394.52,32860.0,390.9887,391.4349,390.6219,391.1375,32860.0
2024-12-05 10:50:00,394.67,396.83,394.66,396.55,17096.0,391.2862,393.4277,391.2763,393.1501,17096.0
2024-12-05 11:00:00,396.45,396.81,395.77,396.03,15083.0,393.0509,393.4078,392.3767,392.6345,15083.0
2024-12-05 11:10:00,395.77,396.59,394.91,395.53,21167.0,392.3767,393.1897,391.5241,392.1388,21167.0
2024-12-05 11:20:00,395.56,396.24,395.47,395.87,10636.0,392.1685,392.8427,392.0793,392.4759,10636.0
2024-12-05 11:30:00,395.86,395.96,395.02,395.62,20684.0,392.466,392.5651,391.6332,392.228,20684.0
2024-12-05 11:40:00,395.62,396.04,394.41,394.88,20318.0,392.228,392.6444,391.0284,391.4944,20318.0
2024-12-05 11:50:00,394.97,395.17,394.0,394.25,50192.0,391.5836,391.7819,390.6219,390.8698,50192.0
2024-12-05 12:00:00,394.41,394.57,393.37,393.71,15204.0,391.0284,391.187,389.9973,390.3344,15204.0
2024-12-05 12:10:00,393.64,393.81,392.79,393.24,18682.0,390.265,390.4335,389.4223,389.8684,18682.0
2024-12-05 12:20:00,393.1,393.24,392.06,392.46,20726.0,389.7296,389.8684,388.6985,389.0951,20726.0
2024-12-05 12:30:00,392.3,392.57,391.85,392.33,17022.0,388.9365,389.2042,388.4903,388.9662,17022.0
2024-12-05 12:40:00,392.34,393.97,392.25,393.55,15394.0,388.9761,390.5922,388.8869,390.1758,15394.0
2024-12-05 12:50:00,393.56,394.25,393.56,394.25,6708.0,390.1857,390.8698,390.1857,390.8698,6708.0
2024-12-05 13:00:00,394.06,394.84,393.69,393.69,19657.0,390.6814,391.4547,390.3146,390.3146,19657.0
2024-12-05 13:10:00,394.05,394.66,393.62,394.0,12548.0,390.6715,391.2763,390.2452,390.6219,12548.0
2024-12-05 13:20:00,394.06,395.03,393.51,394.57,20541.0,390.6814,391.6431,390.1361,391.187,20541.0
2024-12-05 13:30:00,394.35,394.42,393.46,393.6,12978.0,390.9689,391.0383,390.0865,390.2253,12978.0
2024-12-05 13:40:00,393.52,394.58,393.38,394.36,24263.0,390.146,391.1969,390.0072,390.9788,24263.0
2024-12-05 13:50:00,394.35,395.32,394.26,395.13,29818.0,390.9689,391.9306,390.8797,391.7422,29818.0
2024-12-05 14:00:00,394.97,395.51,394.76,395.29,31588.0,391.5836,392.119,391.3754,391.9009,31588.0
2024-12-05 14:10:00,395.4,395.43,394.57,394.58,20880.0,392.0099,392.0397,391.187,391.1969,20880.0
2024-12-05 14:20:00,394.56,395.2,394.41,394.67,21377.0,391.1771,391.8116,391.0284,391.2862,21377.0
2024-12-05 14:30:00,394.67,395.17,394.62,395.06,22246.0,391.2862,391.7819,391.2366,391.6728,22246.0
2024-12-05 14:40:00,394.87,395.43,394.58,395.36,19103.0,391.4845,392.0397,391.1969,391.9703,19103.0
2024-12-05 14:50:00,395.3,395.77,394.93,395.75,37702.0,391.9108,392.3767,391.5439,392.3569,37702.0
2024-12-05 15:00:00,395.68,395.84,394.68,395.27,29742.0,392.2875,392.4461,391.2961,391.881,29742.0
2024-12-05 15:10:00,395.34,395.53,394.0,394.0,24486.0,391.9504,392.1388,390.6219,390.6219,24486.0
2024-12-05 15:20:00,393.88,394.46,393.47,393.49,13660.0,390.5029,391.078,390.0965,390.1163,13660.0
2024-12-05 15:30:00,393.59,394.68,393.5,394.11,22016.0,390.2154,391.2961,390.1262,390.731,22016.0
2024-12-05 15:40:00,394.1,394.2,392.77,392.88,35713.0,390.7211,390.8202,389.4025,389.5115,35713.0
2024-12-05 15:50:00,392.99,393.15,392.14,392.98,107753.0,389.6206,389.7792,388.7779,389.6107,107753.0
2024-12-06 09:30:00,393.84,394.39,388.42,390.0,63676.0,390.4633,391.0086,385.0898,386.6562,63676.0
2024-12-06 09:40:00,389.01,389.6,383.21,385.49,49739.0,385.6747,386.2596,379.9244,382.1849,49739.0
2024-12-06 09:50:00,385.85,387.5,384.81,386.85,80463.0,382.5418,384.1776,381.5107,383.5332,80463.0
2024-12-06 10:00:00,387.08,387.72,385.61,386.31,49423.0,383.7612,384.3958,382.3038,382.9978,49423.0
2024-12-06 10:10:00,386.15,386.87,385.53,386.13,35824.0,382.8392,383.553,382.2245,382.8194,35824.0
2024-12-06 10:20:00,386.0,386.5,385.23,385.55,30981.0,382.6905,383.1862,381.9271,382.2444,30981.0
2024-12-06 10:30:00,385.52,385.57,383.72,384.51,25046.0,382.2146,382.2642,380.4301,381.2133,25046.0
2024-12-06 10:40:00,384.51,384.82,383.82,383.82,21947.0,381.2133,381.5206,380.5292,380.5292,21947.0
2024-12-06 10:50:00,383.79,384.33,383.46,384.15,14248.0,380.4995,381.0348,380.1723,380.8564,14248.0
2024-12-06 11:00:00,384.23,384.36,383.0,383.22,16124.0,380.9357,381.0646,379.7162,379.9343,16124.0
2024-12-06 11:10:00,383.22,383.38,381.01,381.01,36119.0,379.9343,380.093,377.7433,377.7433,36119.0
2024-12-06 11:20:00,381.15,381.84,379.29,381.84,70791.0,377.8821,378.5662,376.038,378.5662,70791.0
2024-12-06 11:30:00,381.58,382.81,381.38,382.69,29911.0,378.3084,379.5279,378.1101,379.4089,29911.0
2024-12-06 11:40:00,382.85,383.36,382.44,383.04,21985.0,379.5675,380.0731,379.161,379.7559,21985.0
2024-12-06 11:50:00,383.13,384.29,383.13,383.83,24892.0,379.8451,380.9952,379.8451,380.5391,24892.0
2024-12-06 12:00:00,383.83,384.34,382.27,384.1,42531.0,380.5391,381.0447,378.9925,380.8068,42531.0
2024-12-06 12:10:00,383.81,384.39,383.67,384.02,29753.0,380.5193,381.0943,380.3805,380.7275,29753.0
2024-12-06 12:20:00,384.02,384.29,382.82,383.94,47979.0,380.7275,380.9952,379.5378,380.6482,47979.0
2024-12-06 12:30:00,383.91,384.68,383.68,384.51,26634.0,380.6184,381.3818,380.3904,381.2133,26634.0
2024-12-06 12:40:00,384.62,384.76,383.68,383.9,14526.0,381.3223,381.4611,380.3904,380.6085,14526.0
2024-12-06 12:50:00,383.96,384.12,383.42,383.67,29920.0,380.668,380.8266,380.1326,380.3805,29920.0
2024-12-06 13:00:00,383.67,385.26,383.46,385.22,35142.0,380.3805,381.9569,380.1723,381.9172,35142.0
2024-12-06 13:10:00,385.25,385.72,385.02,385.27,15053.0,381.9469,382.4129,381.7189,381.9668,15053.0
2024-12-06 13:20:00,385.43,385.53,384.42,384.98,19874.0,382.1254,382.2245,381.1241,381.6793,19874.0
2024-12-06 13:30:00,384.71,385.34,384.48,385.1,14843.0,381.4116,382.0362,381.1835,381.7982,14843.0
2024-12-06 13:40:00,385.12,385.61,384.77,384.93,18226.0,381.8181,382.3038,381.4711,381.6297,18226.0
2024-12-06 13:50:00,384.93,385.37,384.68,385.13,17564.0,381.6297,382.0659,381.3818,381.828,17564.0
2024-12-06 14:00:00,385.16,385.22,384.59,384.96,18964.0,381.8577,381.9172,381.2926,381.6594,18964.0
2024-12-06 14:10:00,384.97,385.18,384.76,384.84,23017.0,381.6693,381.8775,381.4611,381.5405,23017.0
2024-12-06 14:20:00,384.83,385.46,384.73,384.91,24016.0,381.5305,382.1551,381.4314,381.6099,24016.0
2024-12-06 14:30:00,384.86,385.13,384.18,384.96,23416.0,381.5603,381.828,380.8861,381.6594,23416.0
2024-12-06 14:40:00,384.92,385.21,384.61,384.71,20232.0,381.6198,381.9073,381.3124,381.4116,20232.0
2024-12-06 14:50:00,384.75,384.75,384.16,384.25,24006.0,381.4512,381.4512,380.8663,380.9555,24006.0
2024-12-06 15:00:00,384.27,385.0,384.16,384.89,28624.0,380.9753,381.6991,380.8663,381.59,28624.0
2024-12-06 15:10:00,384.9,385.16,384.07,384.4,25891.0,381.5999,381.8577,380.7771,381.1042,25891.0
2024-12-06 15:20:00,384.4,384.5,383.17,383.4,42532.0,381.1042,381.2034,379.8848,380.1128,42532.0
2024-12-06 15:30:00,383.19,383.43,382.65,382.73,31431.0,379.9046,380.1425,379.3692,379.4485,31431.0
2024-12-06 15:40:00,382.7,382.81,382.12,382.21,70816.0,379.4188,379.5279,378.8438,378.933,70816.0
2024-12-06 15:50:00,382.44,382.61,381.11,382.04,270774.0,379.161,379.3296,377.8424,378.7645,270774.0
2024-12-09 09:30:00,383.69,387.56,383.69,385.25,55094.0,380.4003,384.2371,380.4003,381.9469,55094.0
2024-12-09 09:40:00,385.38,386.49,383.53,385.13,102732.0,382.0758,383.1763,380.2417,381.828,102732.0
2024-12-09 09:50:00,385.24,387.26,385.24,387.05,77673.0,381.937,383.9397,381.937,383.7315,77673.0
2024-12-09 10:00:00,387.06,388.62,387.05,388.33,45624.0,383.7414,385.288,383.7315,385.0005,45624.0
2024-12-09 10:10:00,388.39,390.86,388.39,390.52,44056.0,385.06,387.5088,385.06,387.1718,44056.0
2024-12-09 10:20:00,390.36,393.39,390.36,392.19,24153.0,387.0131,390.0171,387.0131,388.8274,24153.0
2024-12-09 10:30:00,392.24,394.2,391.97,393.08,33563.0,388.877,390.8202,388.6093,389.7098,33563.0
2024-12-09 10:40:00,393.35,394.27,392.27,394.27,55029.0,389.9775,390.8896,388.9067,390.8896,55029.0
2024-12-09 10:50:00,394.51,395.31,394.01,394.18,27784.0,391.1275,391.9207,390.6318,390.8004,27784.0
2024-12-09 11:00:00,393.88,396.09,393.7,394.08,23924.0,390.5029,392.694,390.3245,390.7012,23924.0
2024-12-09 11:10:00,394.06,394.46,392.67,393.04,22608.0,390.6814,391.078,389.3033,389.6701,22608.0
2024-12-09 11:20:00,392.81,393.48,391.91,392.25,33580.0,389.4421,390.1064,388.5498,388.8869,33580.0
2024-12-09 11:30:00,392.19,392.2,391.19,391.38,11171.0,388.8274,388.8373,387.836,388.0244,11171.0
2024-12-09 11:40:00,391.47,391.89,390.68,391.69,28734.0,388.1136,388.53,387.3304,388.3317,28734.0
2024-12-09 11:50:00,391.58,391.83,391.0,391.22,22519.0,388.2227,388.4705,387.6476,387.8658,22519.0
2024-12-09 12:00:00,391.39,391.6,391.01,391.24,9402.0,388.0343,388.2425,387.6576,387.8856,9402.0
2024-12-09 12:10:00,391.1,391.26,390.41,390.72,22205.0,387.7468,387.9054,387.0627,387.37,22205.0
2024-12-09 12:20:00,390.73,390.87,390.32,390.66,15432.0,387.38,387.5188,386.9735,387.3106,15432.0
2024-12-09 12:30:00,390.56,391.38,390.45,391.38,20323.0,387.2114,388.0244,387.1024,388.0244,20323.0
2024-12-09 12:40:00,391.56,391.78,390.72,390.72,21182.0,388.2028,388.4209,387.37,387.37,21182.0
2024-12-09 12:50:00,390.72,391.01,390.38,390.38,15666.0,387.37,387.6576,387.033,387.033,15666.0
2024-12-09 13:00:00,390.35,390.85,390.06,390.85,14281.0,387.0032,387.4989,386.7157,387.4989,14281.0
2024-12-09 13:10:00,390.85,391.26,390.51,391.07,17395.0,387.4989,387.9054,387.1618,387.717,17395.0
2024-12-09 13:20:00,391.0,391.99,391.0,391.98,31435.0,387.6476,388.6291,387.6476,388.6192,31435.0
2024-12-09 13:30:00,391.73,393.5,391.71,393.37,58534.0,388.3714,390.1262,388.3515,389.9973,58534.0
2024-12-09 13:40:00,393.44,394.13,392.39,394.02,22158.0,390.0667,390.7508,389.0257,390.6417,22158.0
2024-12-09 13:50:00,394.13,396.18,393.98,395.82,50004.0,390.7508,392.7832,390.6021,392.4263,50004.0
2024-12-09 14:00:00,395.64,395.64,394.91,395.41,20482.0,392.2479,392.2479,391.5241,392.0198,20482.0
2024-12-09 14:10:00,395.19,396.74,394.72,396.25,40713.0,391.8017,393.3384,391.3357,392.8526,40713.0
2024-12-09 14:20:00,396.24,397.49,396.2,397.46,19771.0,392.8427,394.082,392.8031,394.0523,19771.0
2024-12-09 14:30:00,397.6,397.79,396.41,396.81,54514.0,394.191,394.3794,393.0113,393.4078,54514.0
2024-12-09 14:40:00,396.85,397.23,396.17,396.5,33178.0,393.4475,393.8242,392.7733,393.1005,33178.0
2024-12-09 14:50:00,396.59,396.61,395.26,395.87,41812.0,393.1897,393.2095,391.8711,392.4759,41812.0
2024-12-09 15:00:00,395.92,395.92,394.9,395.32,27484.0,392.5255,392.5255,391.5142,391.9306,27484.0
2024-12-09 15:10:00,395.28,395.82,394.54,395.08,36554.0,391.8909,392.4263,391.1573,391.6927,36554.0
2024-12-09 15:20:00,395.07,396.51,394.5,396.51,38845.0,391.6827,393.1104,391.1176,393.1104,38845.0
2024-12-09 15:30:00,396.77,397.27,395.92,396.23,36899.0,393.3682,393.8639,392.5255,392.8328,36899.0
2024-12-09 15:40:00,396.17,396.78,395.9,396.78,25819.0,392.7733,393.3781,392.5056,393.3781,25819.0
2024-12-09 15:50:00,396.95,397.37,395.5,395.6,87648.0,393.5466,393.963,392.1091,392.2082,87648.0
2024-12-10 09:30:00,394.56,398.24,390.47,391.65,88351.0,391.1771,394.8256,387.1222,388.2921,88351.0
2024-12-10 09:40:00,391.65,392.27,390.68,391.48,23530.0,388.2921,388.9067,387.3304,388.1235,23530.0
2024-12-10 09:50:00,391.1,391.1,389.72,391.03,22340.0,387.7468,387.7468,386.3786,387.6774,22340.0
2024-12-10 10:00:00,390.62,390.64,388.46,388.55,12456.0,387.2709,387.2907,385.1294,385.2186,12456.0
2024-12-10 10:10:00,388.78,389.22,387.7,388.68,20667.0,385.4467,385.8829,384.3759,385.3475,20667.0
2024-12-10 10:20:00,389.06,390.02,389.02,389.56,14175.0,385.7243,386.676,385.6846,386.22,14175.0
2024-12-10 10:30:00,389.72,390.66,388.14,388.59,19081.0,386.3786,387.3106,384.8122,385.2583,19081.0
2024-12-10 10:40:00,388.59,389.6,388.3,389.6,7785.0,385.2583,386.2596,384.9708,386.2596,7785.0
2024-12-10 10:50:00,389.57,391.32,389.48,391.06,8641.0,386.2299,387.9649,386.1407,387.7071,8641.0
2024-12-10 11:00:00,390.84,392.24,390.84,392.14,13209.0,387.489,388.877,387.489,388.7779,13209.0
2024-12-10 11:10:00,392.14,392.78,391.92,391.93,8661.0,388.7779,389.4124,388.5597,388.5697,8661.0
2024-12-10 11:20:00,391.93,393.4,391.46,392.83,14462.0,388.5697,390.0271,388.1037,389.4619,14462.0
2024-12-10 11:30:00,393.03,394.05,392.51,394.05,15774.0,389.6602,390.6715,389.1447,390.6715,15774.0
2024-12-10 11:40:00,393.96,394.21,393.42,393.65,13020.0,390.5823,390.8301,390.0469,390.2749,13020.0
2024-12-10 11:50:00,393.71,394.14,393.13,393.8,29499.0,390.3344,390.7607,389.7594,390.4236,29499.0
2024-12-10 12:00:00,393.56,393.84,392.13,392.57,11655.0,390.1857,390.4633,388.7679,389.2042,11655.0
2024-12-10 12:10:00,392.27,392.95,392.26,392.62,13129.0,388.9067,389.5809,388.8968,389.2537,13129.0
2024-12-10 12:20:00,392.69,392.69,391.46,391.7,8234.0,389.3231,389.3231,388.1037,388.3416,8234.0
2024-12-10 12:30:00,391.7,393.08,391.7,393.06,20033.0,388.3416,389.7098,388.3416,389.69,20033.0
2024-12-10 12:40:00,392.84,393.24,392.54,393.04,11991.0,389.4719,389.8684,389.1744,389.6701,11991.0
2024-12-10 12:50:00,393.36,393.37,392.64,392.85,5917.0,389.9874,389.9973,389.2736,389.4818,5917.0
2024-12-10 13:00:00,392.73,392.82,392.2,392.75,7532.0,389.3628,389.452,388.8373,389.3826,7532.0
2024-12-10 13:10:00,392.89,393.35,392.81,393.17,12872.0,389.5214,389.9775,389.4421,389.799,12872.0
2024-12-10 13:20:00,393.31,393.45,393.0,393.25,5878.0,389.9378,390.0766,389.6305,389.8783,5878.0
2024-12-10 13:30:00,393.24,394.36,393.07,394.08,15805.0,389.8684,390.9788,389.6999,390.7012,15805.0
2024-12-10 13:40:00,394.03,394.03,393.13,393.69,5351.0,390.6517,390.6517,389.7594,390.3146,5351.0
2024-12-10 13:50:00,393.8,394.0,393.48,393.48,10163.0,390.4236,390.6219,390.1064,390.1064,10163.0
2024-12-10 14:00:00,393.54,393.85,393.45,393.5,7208.0,390.1659,390.4732,390.0766,390.1262,7208.0
2024-12-10 14:10:00,393.44,393.5,392.6,392.74,7091.0,390.0667,390.1262,389.2339,389.3727,7091.0
2024-12-10 14:20:00,392.87,392.94,392.37,392.46,8307.0,389.5016,389.571,389.0059,389.0951,8307.0
2024-12-10 14:30:00,392.36,393.08,392.32,393.04,17417.0,388.996,389.7098,388.9563,389.6701,17417.0
2024-12-10 14:40:00,393.04,393.32,392.61,392.62,10437.0,389.6701,389.9477,389.2438,389.2537,10437.0
2024-12-10 14:50:00,392.52,392.55,392.14,392.35,12432.0,389.1546,389.1843,388.7779,388.9861,12432.0
2024-12-10 15:00:00,392.27,392.48,391.35,391.36,14532.0,388.9067,389.1149,387.9946,388.0046,14532.0
2024-12-10 15:10:00,391.53,391.71,390.61,390.8,24967.0,388.1731,388.3515,387.261,387.4494,24967.0
2024-12-10 15:20:00,390.87,391.09,390.24,390.82,28736.0,387.5188,387.7369,386.8942,387.4692,28736.0
2024-12-10 15:30:00,390.63,390.63,389.92,390.05,20108.0,387.2808,387.2808,386.5769,386.7058,20108.0
2024-12-10 15:40:00,390.0,390.0,388.75,388.75,32397.0,386.6562,386.6562,385.4169,385.4169,32397.0
2024-12-10 15:50:00,388.74,390.11,388.46,389.86,124397.0,385.407,386.7653,385.1294,386.5174,124397.0
2024-12-11 09:30:00,387.57,389.85,383.48,384.63,51757.0,384.247,386.5075,380.1921,381.3323,51757.0
2024-12-11 09:40:00,384.12,385.12,383.49,383.77,44207.0,380.8266,381.8181,380.202,380.4796,44207.0
2024-12-11 09:50:00,383.96,384.0,382.34,382.66,33788.0,380.668,380.7077,379.0619,379.3791,33788.0
2024-12-11 10:00:00,382.98,383.54,381.75,381.98,36331.0,379.6964,380.2516,378.4769,378.705,36331.0
2024-12-11 10:10:00,381.91,382.26,380.38,380.68,13991.0,378.6356,378.9826,377.1187,377.4161,13991.0
2024-12-11 10:20:00,380.49,382.48,380.39,382.25,96464.0,377.2277,379.2007,377.1286,378.9727,96464.0
2024-12-11 10:30:00,381.99,383.52,381.89,382.91,18175.0,378.7149,380.2318,378.6157,379.627,18175.0
2024-12-11 10:40:00,383.29,384.06,382.2,382.21,34883.0,380.0037,380.7671,378.9231,378.933,34883.0
2024-12-11 10:50:00,382.24,383.24,381.94,382.79,10439.0,378.9627,379.9542,378.6653,379.508,10439.0
2024-12-11 11:00:00,382.66,382.66,381.11,381.56,21895.0,379.3791,379.3791,377.8424,378.2886,21895.0
2024-12-11 11:10:00,381.6,382.71,381.57,382.18,34401.0,378.3282,379.4287,378.2985,378.9033,34401.0
2024-12-11 11:20:00,382.19,382.42,381.78,381.97,13788.0,378.9132,379.1412,378.5067,378.6951,13788.0
2024-12-11 11:30:00,381.97,382.66,381.86,382.47,14758.0,378.6951,379.3791,378.586,379.1908,14758.0
2024-12-11 11:40:00,382.5,383.8,382.47,383.27,41362.0,379.2205,380.5094,379.1908,379.9839,41362.0
2024-12-11 11:50:00,383.32,383.33,382.13,382.66,8145.0,380.0335,380.0434,378.8537,379.3791,8145.0
2024-12-11 12:00:00,382.85,383.34,382.48,382.64,16945.0,379.5675,380.0533,379.2007,379.3593,16945.0
2024-12-11 12:10:00,382.81,382.97,381.95,382.28,15727.0,379.5279,379.6865,378.6752,379.0024,15727.0
2024-12-11 12:20:00,382.18,382.24,381.52,381.65,21352.0,378.9033,378.9627,378.2489,378.3778,21352.0
2024-12-11 12:30:00,381.64,381.89,381.4,381.58,9368.0,378.3679,378.6157,378.1299,378.3084,9368.0
2024-12-11 12:40:00,381.75,382.1,381.49,381.49,8694.0,378.4769,378.8239,378.2192,378.2192,8694.0
2024-12-11 12:50:00,381.54,382.13,381.53,381.73,13442.0,378.2687,378.8537,378.2588,378.4571,13442.0
2024-12-11 13:00:00,381.69,382.11,381.61,382.02,19689.0,378.4175,378.8339,378.3381,378.7446,19689.0
2024-12-11 13:10:00,382.02,382.33,381.87,382.19,12008.0,378.7446,379.052,378.5959,378.9132,12008.0
2024-12-11 13:20:00,382.19,382.56,381.67,381.85,22466.0,378.9132,379.28,378.3976,378.5761,22466.0
2024-12-11 13:30:00,381.91,382.51,381.61,381.84,29572.0,378.6356,379.2304,378.3381,378.5662,29572.0
2024-12-11 13:40:00,381.84,382.17,381.83,382.06,9616.0,378.5662,378.8933,378.5563,378.7843,9616.0
2024-12-11 13:50:00,382.06,382.81,381.78,382.66,12993.0,378.7843,379.5279,378.5067,379.3791,12993.0
2024-12-11 14:00:00,382.66,383.32,382.66,382.82,12683.0,379.3791,380.0335,379.3791,379.5378,12683.0
2024-12-11 14:10:00,382.83,385.35,382.76,385.31,17499.0,379.5477,382.0461,379.4783,382.0064,17499.0
2024-12-11 14:20:00,385.53,387.13,385.15,387.03,84301.0,382.2245,383.8108,381.8478,383.7117,84301.0
2024-12-11 14:30:00,387.22,389.06,386.83,387.39,61250.0,383.9,385.7243,383.5134,384.0686,61250.0
2024-12-11 14:40:00,387.39,388.24,387.08,387.1,28303.0,384.0686,384.9113,383.7612,383.7811,28303.0
2024-12-11 14:50:00,387.28,387.44,386.21,386.89,32348.0,383.9595,384.1182,382.8987,383.5729,32348.0
2024-12-11 15:00:00,386.73,387.09,385.53,385.71,33693.0,383.4142,383.7712,382.2245,382.403,33693.0
2024-12-11 15:10:00,385.65,386.01,385.3,385.39,18896.0,382.3435,382.7004,381.9965,382.0857,18896.0
2024-12-11 15:20:00,385.54,385.85,385.42,385.54,15810.0,382.2345,382.5418,382.1155,382.2345,15810.0
2024-12-11 15:30:00,385.46,385.84,385.06,385.23,12415.0,382.1551,382.5319,381.7586,381.9271,12415.0
2024-12-11 15:40:00,385.23,385.87,385.13,385.69,18553.0,381.9271,382.5616,381.828,382.3832,18553.0
2024-12-11 15:50:00,385.65,386.99,385.17,385.44,110827.0,382.3435,383.672,381.8676,382.1353,110827.0
2024-12-12 09:30:00,387.65,390.0,384.02,385.31,74005.0,384.3264,386.6562,380.7275,382.0064,74005.0
2024-12-12 09:40:00,385.31,388.11,385.31,387.82,22038.0,382.0064,384.7824,382.0064,384.4949,22038.0
2024-12-12 09:50:00,388.12,389.28,387.49,388.45,49798.0,384.7923,385.9424,384.1677,385.1195,49798.0
2024-12-12 10:00:00,388.63,389.16,387.83,388.7,21284.0,385.298,385.8234,384.5048,385.3674,21284.0
2024-12-12 10:10:00,388.85,390.27,387.75,388.0,18390.0,385.5161,386.9239,384.4255,384.6734,18390.0
2024-12-12 10:20:00,387.94,388.34,386.33,387.56,10342.0,384.6139,385.0104,383.0177,384.2371,10342.0
2024-12-12 10:30:00,387.56,387.57,384.99,385.21,20359.0,384.2371,384.247,381.6892,381.9073,20359.0
2024-12-12 10:40:00,385.04,385.09,383.62,384.59,14807.0,381.7387,381.7883,380.3309,381.2926,14807.0
2024-12-12 10:50:00,384.43,384.63,383.21,384.12,15280.0,381.134,381.3323,379.9244,380.8266,15280.0
2024-12-12 11:00:00,384.18,384.52,383.24,383.53,11949.0,380.8861,381.2232,379.9542,380.2417,11949.0
2024-12-12 11:10:00,383.46,384.6,383.46,383.84,18446.0,380.1723,381.3025,380.1723,380.549,18446.0
2024-12-12 11:20:00,383.74,384.21,383.54,383.54,9358.0,380.4499,380.9159,380.2516,380.2516,9358.0
2024-12-12 11:30:00,383.67,384.35,383.18,384.35,38156.0,380.3805,381.0547,379.8947,381.0547,38156.0
2024-12-12 11:40:00,384.37,384.46,383.46,383.46,8250.0,381.0745,381.1637,380.1723,380.1723,8250.0
2024-12-12 11:50:00,383.47,384.22,383.38,384.07,9931.0,380.1822,380.9258,380.093,380.7771,9931.0
2024-12-12 12:00:00,383.85,384.46,383.85,384.35,6171.0,380.5589,381.1637,380.5589,381.0547,6171.0
2024-12-12 12:10:00,384.35,384.78,384.21,384.69,10984.0,381.0547,381.481,380.9159,381.3917,10984.0
2024-12-12 12:20:00,384.63,384.7,384.24,384.38,8819.0,381.3323,381.4017,380.9456,381.0844,8819.0
2024-12-12 12:30:00,384.23,384.36,382.62,382.7,16085.0,380.9357,381.0646,379.3395,379.4188,16085.0
2024-12-12 12:40:00,382.75,383.25,382.19,382.24,8348.0,379.4684,379.9641,378.9132,378.9627,8348.0
2024-12-12 12:50:00,382.34,382.34,380.77,381.77,21033.0,379.0619,379.0619,377.5053,378.4968,21033.0
2024-12-12 13:00:00,381.8,381.82,381.36,381.49,7433.0,378.5265,378.5463,378.0903,378.2192,7433.0
2024-12-12 13:10:00,381.44,381.45,380.72,380.72,15106.0,378.1696,378.1795,377.4558,377.4558,15106.0
2024-12-12 13:20:00,380.74,381.13,380.28,380.35,18223.0,377.4756,377.8623,377.0195,377.0889,18223.0
2024-12-12 13:30:00,380.31,380.54,379.91,380.48,14147.0,377.0493,377.2773,376.6527,377.2178,14147.0
2024-12-12 13:40:00,380.5,381.14,380.5,380.77,10009.0,377.2377,377.8722,377.2377,377.5053,10009.0
2024-12-12 13:50:00,380.8,381.25,380.79,380.88,11643.0,377.5351,377.9812,377.5252,377.6144,11643.0
2024-12-12 14:00:00,380.84,380.99,380.0,380.79,26254.0,377.5747,377.7235,376.7419,377.5252,26254.0
2024-12-12 14:10:00,380.72,381.07,379.85,380.19,15398.0,377.4558,377.8028,376.5932,376.9303,15398.0
2024-12-12 14:20:00,380.17,380.58,379.94,380.02,13477.0,376.9105,377.317,376.6825,376.7618,13477.0
2024-12-12 14:30:00,380.15,380.32,379.86,380.12,9027.0,376.8907,377.0592,376.6031,376.8609,9027.0
2024-12-12 14:40:00,380.3,380.36,379.58,379.69,15860.0,377.0394,377.0989,376.3256,376.4346,15860.0
2024-12-12 14:50:00,379.68,379.87,379.38,379.87,20696.0,376.4247,376.6131,376.1273,376.6131,20696.0
2024-12-12 15:00:00,379.78,379.79,378.47,378.47,26316.0,376.5238,376.5337,375.2251,375.2251,26316.0
2024-12-12 15:10:00,378.48,379.1,378.27,378.78,29691.0,375.235,375.8497,375.0268,375.5324,29691.0
2024-12-12 15:20:00,378.69,378.87,378.29,378.58,25643.0,375.4432,375.6216,375.0466,375.3341,25643.0
2024-12-12 15:30:00,378.53,378.77,378.11,378.38,28121.0,375.2846,375.5225,374.8682,375.1358,28121.0
2024-12-12 15:40:00,378.66,379.39,378.21,378.42,81068.0,375.4134,376.1372,374.9673,375.1755,81068.0
2024-12-12 15:50:00,378.5,380.73,377.97,378.35,152999.0,375.2548,377.4657,374.7294,375.1061,152999.0
2024-12-13 09:30:00,378.21,378.69,375.29,377.49,58795.0,374.9673,375.4432,372.0723,374.2535,58795.0
2024-12-13 09:40:00,377.28,380.0,377.04,379.54,33101.0,374.0453,376.7419,373.8073,376.2859,33101.0
2024-12-13 09:50:00,379.75,380.94,378.23,380.02,56785.0,376.4941,377.6739,374.9871,376.7618,56785.0
2024-12-13 10:00:00,380.02,380.58,379.27,380.19,57489.0,376.7618,377.317,376.0182,376.9303,57489.0
2024-12-13 10:10:00,380.19,382.49,379.88,382.19,42848.0,376.9303,379.2106,376.623,378.9132,42848.0
2024-12-13 10:20:00,382.35,384.05,381.68,383.34,41975.0,379.0718,380.7572,378.4075,380.0533,41975.0
2024-12-13 10:30:00,383.35,384.57,383.13,384.1,19334.0,380.0632,381.2728,379.8451,380.8068,19334.0
2024-12-13 10:40:00,384.27,384.37,383.61,383.81,25878.0,380.9753,381.0745,380.321,380.5193,25878.0
2024-12-13 10:50:00,383.97,385.73,383.64,385.54,41672.0,380.6779,382.4228,380.3507,382.2345,41672.0
2024-12-13 11:00:00,385.71,387.07,385.62,386.81,47621.0,382.403,383.7513,382.3138,383.4936,47621.0
2024-12-13 11:10:00,386.81,386.98,385.45,385.46,33732.0,383.4936,383.6621,382.1452,382.1551,33732.0
2024-12-13 11:20:00,385.45,387.7,385.39,387.21,28792.0,382.1452,384.3759,382.0857,383.8901,28792.0
2024-12-13 11:30:00,387.13,387.36,385.77,385.99,32583.0,383.8108,384.0388,382.4625,382.6806,32583.0
2024-12-13 11:40:00,386.09,386.46,384.97,385.08,16210.0,382.7797,383.1466,381.6693,381.7784,16210.0
2024-12-13 11:50:00,385.08,385.19,384.33,384.34,12542.0,381.7784,381.8875,381.0348,381.0447,12542.0
2024-12-13 12:00:00,384.56,385.28,383.63,384.11,37693.0,381.2629,381.9767,380.3408,380.8167,37693.0
2024-12-13 12:10:00,384.09,384.65,384.0,384.34,14172.0,380.7969,381.3521,380.7077,381.0447,14172.0
2024-12-13 12:20:00,384.29,384.9,384.17,384.84,6470.0,380.9952,381.5999,380.8762,381.5405,6470.0
2024-12-13 12:30:00,384.98,385.48,384.65,384.95,17920.0,381.6793,382.175,381.3521,381.6495,17920.0
2024-12-13 12:40:00,384.96,385.09,384.04,384.6,26358.0,381.6594,381.7883,380.7473,381.3025,26358.0
2024-12-13 12:50:00,384.61,384.93,384.07,384.52,18572.0,381.3124,381.6297,380.7771,381.2232,18572.0
2024-12-13 13:00:00,384.52,384.88,383.55,384.14,13462.0,381.2232,381.5801,380.2615,380.8465,13462.0
2024-12-13 13:10:00,384.26,384.84,384.04,384.69,27159.0,380.9654,381.5405,380.7473,381.3917,27159.0
2024-12-13 13:20:00,384.5,384.7,384.01,384.46,10615.0,381.2034,381.4017,380.7176,381.1637,10615.0
2024-12-13 13:30:00,384.46,384.67,383.79,384.66,10363.0,381.1637,381.3719,380.4995,381.362,10363.0
2024-12-13 13:40:00,384.67,385.46,384.4,384.4,15599.0,381.3719,382.1551,381.1042,381.1042,15599.0
2024-12-13 13:50:00,384.4,384.55,384.02,384.24,9367.0,381.1042,381.2529,380.7275,380.9456,9367.0
2024-12-13 14:00:00,384.21,384.6,383.36,383.45,30007.0,380.9159,381.3025,380.0731,380.1624,30007.0
2024-12-13 14:10:00,383.4,383.76,383.15,383.19,12039.0,380.1128,380.4697,379.8649,379.9046,12039.0
2024-12-13 14:20:00,383.3,383.49,382.88,383.19,16191.0,380.0137,380.202,379.5973,379.9046,16191.0
2024-12-13 14:30:00,383.08,383.16,382.44,382.93,13508.0,379.7955,379.8749,379.161,379.6468,13508.0
2024-12-13 14:40:00,382.84,383.17,382.28,382.71,18280.0,379.5576,379.8848,379.0024,379.4287,18280.0
2024-12-13 14:50:00,382.71,383.03,382.25,382.58,19808.0,379.4287,379.746,378.9727,379.2998,19808.0
2024-12-13 15:00:00,382.77,383.45,382.71,383.28,21364.0,379.4882,380.1624,379.4287,379.9938,21364.0
2024-12-13 15:10:00,383.28,383.54,382.72,382.93,18129.0,379.9938,380.2516,379.4386,379.6468,18129.0
2024-12-13 15:20:00,382.93,383.1,381.89,382.03,25924.0,379.6468,379.8154,378.6157,378.7545,25924.0
2024-12-13 15:30:00,381.96,382.26,381.31,382.26,27126.0,378.6851,378.9826,378.0407,378.9826,27126.0
2024-12-13 15:40:00,382.12,382.26,381.69,381.81,22250.0,378.8438,378.9826,378.4175,378.5364,22250.0
2024-12-13 15:50:00,381.69,381.69,380.82,381.42,82302.0,378.4175,378.4175,377.5549,378.1498,82302.0
2024-12-16 09:30:00,380.77,381.89,378.3,381.08,58013.0,377.5053,378.6157,375.0565,377.8127,58013.0
2024-12-16 09:40:00,381.08,383.92,381.0,383.53,49683.0,377.8127,380.6283,377.7334,380.2417,49683.0
2024-12-16 09:50:00,383.53,384.28,382.99,383.22,27892.0,380.2417,380.9853,379.7063,379.9343,27892.0
2024-12-16 10:00:00,383.63,384.82,383.36,383.82,37376.0,380.3408,381.5206,380.0731,380.5292,37376.0
2024-12-16 10:10:00,383.81,384.13,382.57,383.25,50639.0,380.5193,380.8365,379.2899,379.9641,50639.0
2024-12-16 10:20:00,383.51,383.66,381.44,381.44,48274.0,380.2219,380.3706,378.1696,378.1696,48274.0
2024-12-16 10:30:00,381.44,382.87,381.27,382.23,20026.0,378.1696,379.5873,378.0011,378.9528,20026.0
2024-12-16 10:40:00,382.23,383.06,382.08,382.88,18798.0,378.9528,379.7757,378.8041,379.5973,18798.0
2024-12-16 10:50:00,382.95,383.11,382.69,382.89,26068.0,379.6667,379.8253,379.4089,379.6072,26068.0
2024-12-16 11:00:00,383.08,383.08,380.42,380.91,35123.0,379.7955,379.7955,377.1583,377.6441,35123.0
2024-12-16 11:10:00,380.99,381.05,380.3,380.61,20963.0,377.7235,377.7829,377.0394,377.3467,20963.0
2024-12-16 11:20:00,380.57,380.77,379.78,379.99,21689.0,377.3071,377.5053,376.5238,376.732,21689.0
2024-12-16 11:30:00,379.99,379.99,379.38,379.47,32447.0,376.732,376.732,376.1273,376.2165,32447.0
2024-12-16 11:40:00,379.44,379.74,378.13,378.21,26781.0,376.1868,376.4842,374.888,374.9673,26781.0
2024-12-16 11:50:00,378.02,378.45,377.34,377.81,28402.0,374.7789,375.2052,374.1048,374.5707,28402.0
2024-12-16 12:00:00,378.07,378.11,376.92,377.76,16556.0,374.8285,374.8682,373.6884,374.5212,16556.0
2024-12-16 12:10:00,377.48,377.65,376.11,376.23,35848.0,374.2436,374.4121,372.8853,373.0043,35848.0
2024-12-16 12:20:00,376.53,376.56,375.65,375.88,55519.0,373.3017,373.3314,372.4292,372.6573,55519.0
2024-12-16 12:30:00,375.87,376.39,375.54,375.84,32749.0,372.6474,373.1629,372.3202,372.6176,32749.0
2024-12-16 12:40:00,375.84,376.74,375.84,376.49,48728.0,372.6176,373.5099,372.6176,373.262,48728.0
2024-12-16 12:50:00,376.5,376.54,375.58,376.16,23492.0,373.272,373.3116,372.3598,372.9349,23492.0
2024-12-16 13:00:00,376.04,376.68,375.82,376.5,40741.0,372.8159,373.4504,372.5978,373.272,40741.0
2024-12-16 13:10:00,376.53,376.53,375.08,375.08,30664.0,373.3017,373.3017,371.8641,371.8641,30664.0
2024-12-16 13:20:00,375.07,375.51,374.67,375.15,40255.0,371.8542,372.2904,371.4576,371.9335,40255.0
2024-12-16 13:30:00,375.33,375.8,375.21,375.69,20618.0,372.112,372.578,371.993,372.4689,20618.0
2024-12-16 13:40:00,375.69,375.92,375.49,375.9,22866.0,372.4689,372.6969,372.2706,372.6771,22866.0
2024-12-16 13:50:00,375.91,376.34,375.9,376.09,18882.0,372.687,373.1133,372.6771,372.8655,18882.0
2024-12-16 14:00:00,376.0,376.28,375.2,375.36,33346.0,372.7762,373.0538,371.9831,372.1417,33346.0
2024-12-16 14:10:00,375.31,375.74,375.21,375.67,55092.0,372.0922,372.5185,371.993,372.4491,55092.0
2024-12-16 14:20:00,375.67,375.68,374.75,374.9,56222.0,372.4491,372.459,371.537,371.6857,56222.0
2024-12-16 14:30:00,374.88,375.16,374.58,374.61,39867.0,371.6658,371.9434,371.3684,371.3982,39867.0
2024-12-16 14:40:00,374.61,374.61,373.73,374.15,38536.0,371.3982,371.3982,370.5257,370.9421,38536.0
2024-12-16 14:50:00,374.15,374.73,374.14,374.29,14129.0,370.9421,371.5171,370.9322,371.0809,14129.0
2024-12-16 15:00:00,374.25,374.51,374.1,374.29,27212.0,371.0412,371.299,370.8925,371.0809,27212.0
2024-12-16 15:10:00,374.29,374.47,373.91,374.29,56117.0,371.0809,371.2594,370.7042,371.0809,56117.0
2024-12-16 15:20:00,374.33,374.38,373.6,373.73,30840.0,371.1206,371.1701,370.3968,370.5257,30840.0
2024-12-16 15:30:00,373.69,373.73,372.91,373.29,48960.0,370.486,370.5257,369.7127,370.0895,48960.0
2024-12-16 15:40:00,373.29,373.62,372.93,373.35,42710.0,370.0895,370.4167,369.7326,370.149,42710.0
2024-12-16 15:50:00,373.4,373.42,371.83,373.19,179620.0,370.1985,370.2184,368.642,369.9903,179620.0
2024-12-17 09:30:00,367.83,373.29,363.54,372.45,110615.0,364.6763,370.0895,360.4231,369.2567,110615.0
2024-12-17 09:40:00,372.61,374.0,369.44,371.9,81353.0,369.4153,370.7934,366.2725,368.7114,81353.0
2024-12-17 09:50:00,371.96,372.1,370.09,370.95,64905.0,368.7709,368.9097,366.9169,367.7695,64905.0
2024-12-17 10:00:00,371.25,371.46,369.72,370.08,58423.0,368.067,368.2752,366.5501,366.907,58423.0
2024-12-17 10:10:00,370.1,372.46,370.02,371.6,58916.0,366.9268,369.2666,366.8475,368.414,58916.0
2024-12-17 10:20:00,371.55,373.87,371.4,372.75,48859.0,368.3644,370.6645,368.2157,369.5541,48859.0
2024-12-17 10:30:00,372.35,373.2,371.09,371.09,56629.0,369.1575,370.0003,367.9083,367.9083,56629.0
2024-12-17 10:40:00,371.38,371.81,370.76,370.97,44163.0,368.1959,368.6222,367.5812,367.7894,44163.0
2024-12-17 10:50:00,370.91,371.3,369.65,370.0,44204.0,367.7299,368.1165,366.4807,366.8277,44204.0
2024-12-17 11:00:00,370.0,371.33,369.99,370.36,39869.0,366.8277,368.1463,366.8178,367.1846,39869.0
2024-12-17 11:10:00,370.66,371.41,370.0,371.14,26352.0,367.482,368.2256,366.8277,367.9579,26352.0
2024-12-17 11:20:00,371.1,371.49,369.7,370.25,59978.0,367.9183,368.3049,366.5303,367.0755,59978.0
2024-12-17 11:30:00,370.12,370.61,368.68,368.75,37589.0,366.9467,367.4325,365.519,365.5884,37589.0
2024-12-17 11:40:00,368.43,368.75,366.68,368.0,43050.0,365.2711,365.5884,363.5362,364.8448,43050.0
2024-12-17 11:50:00,368.05,369.56,367.63,369.56,48979.0,364.8944,366.3915,364.478,366.3915,48979.0
2024-12-17 12:00:00,369.66,370.08,369.41,369.69,59088.0,366.4906,366.907,366.2427,366.5203,59088.0
2024-12-17 12:10:00,369.41,370.41,368.92,369.33,51713.0,366.2427,367.2342,365.7569,366.1634,51713.0
2024-12-17 12:20:00,369.26,369.38,368.18,368.5,34265.0,366.094,366.213,365.0233,365.3405,34265.0
2024-12-17 12:30:00,368.47,368.84,367.99,368.29,19918.0,365.3108,365.6776,364.8349,365.1323,19918.0
2024-12-17 12:40:00,368.29,369.56,368.07,369.51,18323.0,365.1323,366.3915,364.9142,366.3419,18323.0
2024-12-17 12:50:00,369.51,369.54,368.58,369.19,24356.0,366.3419,366.3716,365.4199,366.0246,24356.0
2024-12-17 13:00:00,369.08,369.23,368.45,368.62,45460.0,365.9156,366.0643,365.291,365.4595,45460.0
2024-12-17 13:10:00,368.56,369.27,368.43,369.24,37918.0,365.4,366.1039,365.2711,366.0742,37918.0
2024-12-17 13:20:00,369.43,369.75,369.06,369.23,22367.0,366.2626,366.5798,365.8957,366.0643,22367.0
2024-12-17 13:30:00,369.22,370.39,368.8,369.0,38558.0,366.0544,367.2143,365.638,365.8363,38558.0
2024-12-17 13:40:00,369.0,371.01,368.69,369.93,60589.0,365.8363,367.829,365.5289,366.7583,60589.0
2024-12-17 13:50:00,369.98,370.74,369.92,370.31,24303.0,366.8079,367.5613,366.7484,367.135,24303.0
2024-12-17 14:00:00,370.44,370.67,369.58,369.71,27984.0,367.2639,367.4919,366.4113,366.5402,27984.0
2024-12-17 14:10:00,369.69,369.69,368.84,368.87,20992.0,366.5203,366.5203,365.6776,365.7074,20992.0
2024-12-17 14:20:00,369.0,369.09,368.7,368.86,57655.0,365.8363,365.9255,365.5388,365.6975,57655.0
2024-12-17 14:30:00,368.86,369.1,368.15,368.6,58356.0,365.6975,365.9354,364.9935,365.4397,58356.0
2024-12-17 14:40:00,368.68,369.38,368.38,368.81,22332.0,365.519,366.213,365.2216,365.6479,22332.0
2024-12-17 14:50:00,368.81,368.91,367.36,367.36,32114.0,365.6479,365.747,364.2103,364.2103,32114.0
2024-12-17 15:00:00,367.31,367.57,366.59,367.33,29317.0,364.1608,364.4185,363.4469,364.1806,29317.0
2024-12-17 15:10:00,367.15,367.22,366.7,367.03,26349.0,364.0021,364.0715,363.556,363.8832,26349.0
2024-12-17 15:20:00,366.98,366.98,365.84,366.21,29406.0,363.8336,363.8336,362.7034,363.0702,29406.0
2024-12-17 15:30:00,366.12,366.31,365.07,365.07,36446.0,362.981,363.1693,361.94,361.94,36446.0
2024-12-17 15:40:00,365.08,366.73,365.08,365.7,51181.0,361.9499,363.5857,361.9499,362.5646,51181.0
2024-12-17 15:50:00,365.65,366.85,365.42,366.26,150409.0,362.515,363.7047,362.287,363.1198,150409.0
2024-12-18 09:30:00,365.52,370.43,364.71,369.62,70738.0,362.3861,367.254,361.583,366.4509,70738.0
2024-12-18 09:40:00,369.22,371.79,368.83,370.43,77078.0,366.0544,368.6023,365.6677,367.254,77078.0
2024-12-18 09:50:00,370.55,370.99,368.75,369.49,42442.0,367.373,367.8092,365.5884,366.3221,42442.0
2024-12-18 10:00:00,369.81,373.33,369.36,373.23,61452.0,366.6393,370.1291,366.1932,370.03,61452.0
2024-12-18 10:10:00,373.24,374.39,372.33,373.9,35354.0,370.0399,371.18,369.1377,370.6942,35354.0
2024-12-18 10:20:00,373.77,374.17,372.04,372.24,22702.0,370.5654,370.9619,368.8502,369.0485,22702.0
2024-12-18 10:30:00,372.24,373.81,372.08,372.38,22669.0,369.0485,370.605,368.8899,369.1873,22669.0
2024-12-18 10:40:00,372.33,372.67,371.22,372.38,31280.0,369.1377,369.4748,368.0372,369.1873,31280.0
2024-12-18 10:50:00,372.39,372.62,371.54,372.18,14714.0,369.1972,369.4252,368.3545,368.989,14714.0
2024-12-18 11:00:00,372.18,372.45,370.58,371.26,23422.0,368.989,369.2567,367.4027,368.0769,23422.0
2024-12-18 11:10:00,371.02,371.33,370.5,370.5,22055.0,367.8389,368.1463,367.3234,367.3234,22055.0
2024-12-18 11:20:00,370.74,372.22,370.53,371.84,16085.0,367.5613,369.0287,367.3531,368.6519,16085.0
2024-12-18 11:30:00,371.65,372.97,371.57,372.53,9914.0,368.4635,369.7722,368.3842,369.336,9914.0
2024-12-18 11:40:00,372.39,373.29,372.36,373.22,5084.0,369.1972,370.0895,369.1675,370.0201,5084.0
2024-12-18 11:50:00,372.99,373.49,372.94,373.29,7879.0,369.7921,370.2878,369.7425,370.0895,7879.0
2024-12-18 12:00:00,373.25,373.67,372.87,372.87,11778.0,370.0498,370.4662,369.6731,369.6731,11778.0
2024-12-18 12:10:00,373.04,373.11,371.74,372.6,16125.0,369.8416,369.911,368.5528,369.4054,16125.0
2024-12-18 12:20:00,372.62,373.51,372.62,373.17,15710.0,369.4252,370.3076,369.4252,369.9705,15710.0
2024-12-18 12:30:00,373.0,373.34,372.42,372.98,19960.0,369.802,370.1391,369.2269,369.7821,19960.0
2024-12-18 12:40:00,372.99,374.23,372.98,373.35,30384.0,369.7921,371.0214,369.7821,370.149,30384.0
2024-12-18 12:50:00,373.46,374.14,373.25,373.66,12459.0,370.258,370.9322,370.0498,370.4563,12459.0
2024-12-18 13:00:00,373.58,373.91,371.72,372.32,22236.0,370.377,370.7042,368.5329,369.1278,22236.0
2024-12-18 13:10:00,372.38,372.82,371.78,372.03,32260.0,369.1873,369.6235,368.5924,368.8403,32260.0
2024-12-18 13:20:00,372.06,372.36,371.5,371.83,25755.0,368.87,369.1675,368.3148,368.642,25755.0
2024-12-18 13:30:00,371.78,372.04,371.14,371.47,26813.0,368.5924,368.8502,367.9579,368.2851,26813.0
2024-12-18 13:40:00,371.47,371.68,370.9,371.59,41145.0,368.2851,368.4933,367.72,368.4041,41145.0
2024-12-18 13:50:00,371.61,371.77,371.1,371.58,16445.0,368.4239,368.5825,367.9183,368.3941,16445.0
2024-12-18 14:00:00,371.44,372.33,370.86,371.04,30619.0,368.2553,369.1377,367.6803,367.8588,30619.0
2024-12-18 14:10:00,371.09,372.16,370.35,372.12,16291.0,367.9083,368.9692,367.1747,368.9295,16291.0
2024-12-18 14:20:00,372.13,372.46,371.5,371.5,34207.0,368.9394,369.2666,368.3148,368.3148,34207.0
2024-12-18 14:30:00,371.67,371.93,371.09,371.73,22061.0,368.4834,368.7411,367.9083,368.5429,22061.0
2024-12-18 14:40:00,371.51,371.8,370.22,370.42,20009.0,368.3247,368.6123,367.0458,367.2441,20009.0
2024-12-18 14:50:00,370.39,370.77,369.64,370.67,18200.0,367.2143,367.5911,366.4708,367.4919,18200.0
2024-12-18 15:00:00,370.63,371.25,369.94,370.03,28729.0,367.4523,368.067,366.7682,366.8574,28729.0
2024-12-18 15:10:00,370.16,370.86,369.4,370.23,54880.0,366.9863,367.6803,366.2328,367.0557,54880.0
2024-12-18 15:20:00,370.14,371.63,370.0,370.41,41483.0,366.9665,368.4437,366.8277,367.2342,41483.0
2024-12-18 15:30:00,370.41,370.71,369.5,369.65,79230.0,367.2342,367.5316,366.332,366.4807,79230.0
2024-12-18 15:40:00,369.51,369.52,367.33,368.03,62904.0,366.3419,366.3518,364.1806,364.8746,62904.0
2024-12-18 15:50:00,367.97,368.66,365.93,366.13,139860.0,364.8151,365.4992,362.7926,362.9909,139860.0
2024-12-19 09:30:00,365.1,370.9,364.64,368.88,77532.0,361.9697,367.72,361.5136,365.7173,77532.0
2024-12-19 09:40:00,368.35,368.88,364.36,364.67,39262.0,365.1918,365.7173,361.236,361.5434,39262.0
2024-12-19 09:50:00,364.36,365.09,362.95,364.84,45446.0,361.236,361.9598,359.8381,361.7119,45446.0
2024-12-19 10:00:00,364.84,366.83,364.11,366.43,37358.0,361.7119,363.6849,360.9882,363.2883,37358.0
2024-12-19 10:10:00,366.45,366.71,364.24,366.32,28645.0,363.3081,363.5659,361.1171,363.1792,28645.0
2024-12-19 10:20:00,366.33,366.95,365.03,365.53,28385.0,363.1892,363.8038,361.9003,362.396,28385.0
2024-12-19 10:30:00,365.68,366.36,365.19,365.25,25382.0,362.5447,363.2189,362.0589,362.1184,25382.0
2024-12-19 10:40:00,365.61,365.66,363.36,363.44,20287.0,362.4753,362.5249,360.2446,360.3239,20287.0
2024-12-19 10:50:00,363.44,363.86,362.52,363.78,38396.0,360.3239,360.7403,359.4118,360.661,38396.0
2024-12-19 11:00:00,363.41,363.78,362.49,362.88,21009.0,360.2942,360.661,359.3821,359.7687,21009.0
2024-12-19 11:10:00,362.9,363.26,362.33,362.82,15580.0,359.7886,360.1455,359.2234,359.7092,15580.0
2024-12-19 11:20:00,362.88,363.43,362.21,362.98,33400.0,359.7687,360.314,359.1045,359.8679,33400.0
2024-12-19 11:30:00,362.98,364.32,362.64,362.64,23687.0,359.8679,361.1964,359.5308,359.5308,23687.0
2024-12-19 11:40:00,362.55,364.25,362.36,363.95,25043.0,359.4416,361.127,359.2532,360.8296,25043.0
2024-12-19 11:50:00,364.25,364.25,363.0,363.0,15029.0,361.127,361.127,359.8877,359.8877,15029.0
2024-12-19 12:00:00,363.32,364.23,363.14,364.17,10906.0,360.205,361.1072,360.0265,361.0477,10906.0
2024-12-19 12:10:00,364.16,365.13,363.26,365.13,38409.0,361.0378,361.9994,360.1455,361.9994,38409.0
2024-12-19 12:20:00,364.73,364.96,363.47,363.89,20027.0,361.6029,361.8309,360.3537,360.7701,20027.0
2024-12-19 12:30:00,363.97,365.33,363.89,365.15,47183.0,360.8494,362.1977,360.7701,362.0193,47183.0
2024-12-19 12:40:00,365.42,365.61,364.3,364.3,18275.0,362.287,362.4753,361.1766,361.1766,18275.0
2024-12-19 12:50:00,364.3,365.57,364.29,365.13,34732.0,361.1766,362.4357,361.1666,361.9994,34732.0
2024-12-19 13:00:00,365.0,366.11,364.86,365.56,25225.0,361.8706,362.971,361.7318,362.4258,25225.0
2024-12-19 13:10:00,365.47,366.92,365.45,366.72,17150.0,362.3365,363.7741,362.3167,363.5758,17150.0
2024-12-19 13:20:00,366.88,367.38,366.32,367.06,14738.0,363.7344,364.2302,363.1792,363.9129,14738.0
2024-12-19 13:30:00,367.0,367.5,366.2,366.73,30376.0,363.8534,364.3491,363.0603,363.5857,30376.0
2024-12-19 13:40:00,366.61,367.45,366.52,367.11,23871.0,363.4668,364.2996,363.3775,363.9625,23871.0
2024-12-19 13:50:00,367.11,367.84,366.93,367.49,39102.0,363.9625,364.6862,363.784,364.3392,39102.0
2024-12-19 14:00:00,367.45,367.95,367.45,367.78,15862.0,364.2996,364.7953,364.2996,364.6267,15862.0
2024-12-19 14:10:00,367.79,367.95,367.3,367.87,22125.0,364.6366,364.7953,364.1508,364.7159,22125.0
2024-12-19 14:20:00,367.84,367.84,366.94,367.38,24600.0,364.6862,364.6862,363.7939,364.2302,24600.0
2024-12-19 14:30:00,367.41,367.41,366.29,366.55,32573.0,364.2599,364.2599,363.1495,363.4073,32573.0
2024-12-19 14:40:00,366.5,366.5,365.36,366.05,28333.0,363.3577,363.3577,362.2275,362.9116,28333.0
2024-12-19 14:50:00,366.02,366.98,366.02,366.51,20240.0,362.8818,363.8336,362.8818,363.3676,20240.0
2024-12-19 15:00:00,366.48,366.65,365.48,365.76,52761.0,363.3379,363.5064,362.3464,362.624,52761.0
2024-12-19 15:10:00,365.77,366.84,365.76,366.27,20468.0,362.634,363.6948,362.624,363.1297,20468.0
2024-12-19 15:20:00,366.27,366.66,365.91,366.27,39330.0,363.1297,363.5163,362.7728,363.1297,39330.0
2024-12-19 15:30:00,366.29,368.29,366.26,368.06,45200.0,363.1495,365.1323,363.1198,364.9043,45200.0
2024-12-19 15:40:00,368.18,369.43,367.85,368.69,56674.0,365.0233,366.2626,364.6961,365.5289,56674.0
2024-12-19 15:50:00,368.69,369.1,366.34,366.48,143962.0,365.5289,365.9354,363.1991,363.3379,143962.0
2024-12-20 09:30:00,365.66,367.48,365.0,366.0,192318.0,362.5249,364.3293,361.8706,362.862,192318.0
2024-12-20 09:40:00,366.0,366.66,365.19,366.12,34760.0,362.862,363.5163,362.0589,362.981,34760.0
2024-12-20 09:50:00,366.12,367.72,364.86,367.27,26966.0,362.981,364.5672,361.7318,364.1211,26966.0
2024-12-20 10:00:00,367.96,368.48,366.8,367.2,51667.0,364.8052,365.3207,363.6551,364.0517,51667.0
2024-12-20 10:10:00,367.15,367.22,366.19,366.78,20661.0,364.0021,364.0715,363.0504,363.6353,20661.0
2024-12-20 10:20:00,366.48,366.5,365.69,366.33,11601.0,363.3379,363.3577,362.5546,363.1892,11601.0
2024-12-20 10:30:00,366.77,367.31,366.13,366.38,19546.0,363.6254,364.1608,362.9909,363.2387,19546.0
2024-12-20 10:40:00,366.13,367.4,366.13,367.4,15275.0,362.9909,364.25,362.9909,364.25,15275.0
2024-12-20 10:50:00,367.4,368.14,367.23,367.75,26403.0,364.25,364.9836,364.0814,364.597,26403.0
2024-12-20 11:00:00,367.72,369.39,367.42,369.15,26775.0,364.5672,366.2229,364.2698,365.985,26775.0
2024-12-20 11:10:00,368.8,370.09,368.2,369.71,20282.0,365.638,366.9169,365.0431,366.5402,20282.0
2024-12-20 11:20:00,369.8,370.34,369.71,370.19,8415.0,366.6294,367.1648,366.5402,367.0161,8415.0
2024-12-20 11:30:00,370.05,371.11,369.3,370.09,40828.0,366.8773,367.9282,366.1337,366.9169,40828.0
2024-12-20 11:40:00,370.09,371.25,369.89,370.76,40277.0,366.9169,368.067,366.7186,367.5812,40277.0
2024-12-20 11:50:00,370.77,372.0,370.44,371.63,17117.0,367.5911,368.8105,367.2639,368.4437,17117.0
2024-12-20 12:00:00,371.42,371.66,370.66,370.81,21669.0,368.2355,368.4735,367.482,367.6307,21669.0
2024-12-20 12:10:00,370.77,371.16,370.39,370.64,8424.0,367.5911,367.9777,367.2143,367.4622,8424.0
2024-12-20 12:20:00,370.64,371.4,370.41,370.66,20758.0,367.4622,368.2157,367.2342,367.482,20758.0
2024-12-20 12:30:00,370.67,371.07,370.4,370.56,22811.0,367.4919,367.8885,367.2243,367.3829,22811.0
2024-12-20 12:40:00,370.49,370.9,370.34,370.9,22121.0,367.3135,367.72,367.1648,367.72,22121.0
2024-12-20 12:50:00,371.07,371.5,370.9,371.43,24289.0,367.8885,368.3148,367.72,368.2454,24289.0
2024-12-20 13:00:00,371.5,371.59,370.81,371.02,10592.0,368.3148,368.4041,367.6307,367.8389,10592.0
2024-12-20 13:10:00,371.03,371.18,370.59,371.06,22423.0,367.8489,367.9976,367.4126,367.8786,22423.0
2024-12-20 13:20:00,371.14,371.28,370.44,370.83,20147.0,367.9579,368.0967,367.2639,367.6506,20147.0
2024-12-20 13:30:00,370.96,371.7,370.9,370.94,13260.0,367.7795,368.5131,367.72,367.7596,13260.0
2024-12-20 13:40:00,371.08,371.41,370.5,370.5,11410.0,367.8984,368.2256,367.3234,367.3234,11410.0
2024-12-20 13:50:00,370.05,370.52,369.97,370.26,6663.0,366.8773,367.3432,366.7979,367.0855,6663.0
2024-12-20 14:00:00,370.23,370.23,369.59,370.08,14219.0,367.0557,367.0557,366.4212,366.907,14219.0
2024-12-20 14:10:00,370.25,370.36,369.53,369.71,8001.0,367.0755,367.1846,366.3617,366.5402,8001.0
2024-12-20 14:20:00,369.72,370.38,369.72,370.35,17458.0,366.5501,367.2044,366.5501,367.1747,17458.0
2024-12-20 14:30:00,370.29,370.68,370.13,370.63,16332.0,367.1152,367.5019,366.9566,367.4523,16332.0
2024-12-20 14:40:00,370.63,370.65,369.81,369.81,16316.0,367.4523,367.4721,366.6393,366.6393,16316.0
2024-12-20 14:50:00,369.91,370.09,369.25,369.51,9821.0,366.7385,366.9169,366.0841,366.3419,9821.0
2024-12-20 15:00:00,369.57,369.64,369.13,369.38,15218.0,366.4014,366.4708,365.9651,366.213,15218.0
2024-12-20 15:10:00,369.38,369.51,368.81,368.82,12841.0,366.213,366.3419,365.6479,365.6578,12841.0
2024-12-20 15:20:00,368.58,368.85,368.34,368.48,21185.0,365.4199,365.6875,365.1819,365.3207,21185.0
2024-12-20 15:30:00,368.51,368.97,367.63,368.96,23168.0,365.3505,365.8065,364.478,365.7966,23168.0
2024-12-20 15:40:00,368.94,369.08,367.09,367.11,23734.0,365.7768,365.9156,363.9426,363.9625,23734.0
2024-12-20 15:50:00,366.36,367.55,365.51,366.27,133108.0,363.2189,364.3987,362.3762,363.1297,133108.0
2024-12-23 09:30:00,367.63,370.6,366.5,369.02,38891.0,364.478,367.4225,363.3577,365.8561,38891.0
2024-12-23 09:40:00,369.78,369.78,366.5,366.96,32921.0,366.6096,366.6096,363.3577,363.8138,32921.0
2024-12-23 09:50:00,366.48,367.31,366.32,367.31,35808.0,363.3379,364.1608,363.1792,364.1608,35808.0
2024-12-23 10:00:00,367.31,368.37,366.77,368.18,38573.0,364.1608,365.2117,363.6254,365.0233,38573.0
2024-12-23 10:10:00,368.13,368.65,366.61,366.77,17626.0,364.9737,365.4893,363.4668,363.6254,17626.0
2024-12-23 10:20:00,366.77,367.59,366.4,367.49,8722.0,363.6254,364.4384,363.2586,364.3392,8722.0
2024-12-23 10:30:00,367.61,368.39,367.6,368.23,14885.0,364.4582,365.2315,364.4483,365.0729,14885.0
2024-12-23 10:40:00,367.91,368.42,367.21,367.4,12115.0,364.7556,365.2612,364.0616,364.25,12115.0
2024-12-23 10:50:00,367.55,367.56,366.92,366.92,8801.0,364.3987,364.4086,363.7741,363.7741,8801.0
2024-12-23 11:00:00,366.91,367.29,366.7,367.29,11298.0,363.7642,364.1409,363.556,364.1409,11298.0
2024-12-23 11:10:00,367.21,368.17,367.21,367.42,11227.0,364.0616,365.0134,364.0616,364.2698,11227.0
2024-12-23 11:20:00,367.4,367.57,366.76,367.31,16905.0,364.25,364.4185,363.6155,364.1608,16905.0
2024-12-23 11:30:00,367.23,368.25,367.23,368.06,20083.0,364.0814,365.0927,364.0814,364.9043,20083.0
2024-12-23 11:40:00,368.06,368.67,367.8,368.42,7909.0,364.9043,365.5091,364.6465,365.2612,7909.0
2024-12-23 11:50:00,368.82,369.39,368.49,369.24,9743.0,365.6578,366.2229,365.3306,366.0742,9743.0
2024-12-23 12:00:00,369.23,369.23,368.27,368.27,4461.0,366.0643,366.0643,365.1125,365.1125,4461.0
2024-12-23 12:10:00,368.5,368.85,368.33,368.55,10640.0,365.3405,365.6875,365.172,365.3901,10640.0
2024-12-23 12:20:00,368.7,368.78,368.05,368.24,11859.0,365.5388,365.6181,364.8944,365.0828,11859.0
2024-12-23 12:30:00,368.24,368.42,367.97,368.25,6160.0,365.0828,365.2612,364.8151,365.0927,6160.0
2024-12-23 12:40:00,368.03,368.81,368.03,368.69,10469.0,364.8746,365.6479,364.8746,365.5289,10469.0
2024-12-23 12:50:00,368.69,368.95,368.54,368.93,10547.0,365.5289,365.7867,365.3802,365.7669,10547.0
2024-12-23 13:00:00,368.75,369.38,368.42,368.68,10363.0,365.5884,366.213,365.2612,365.519,10363.0
2024-12-23 13:10:00,368.46,369.06,368.3,368.84,8157.0,365.3009,365.8957,365.1423,365.6776,8157.0
2024-12-23 13:20:00,368.63,368.89,368.34,368.71,22320.0,365.4694,365.7272,365.1819,365.5487,22320.0
2024-12-23 13:30:00,368.64,369.07,368.64,368.95,11290.0,365.4793,365.9057,365.4793,365.7867,11290.0
2024-12-23 13:40:00,368.73,369.4,368.59,369.24,13895.0,365.5686,366.2328,365.4298,366.0742,13895.0
2024-12-23 13:50:00,369.26,369.5,369.23,369.26,13704.0,366.094,366.332,366.0643,366.094,13704.0
2024-12-23 14:00:00,369.44,369.84,369.3,369.77,12200.0,366.2725,366.6691,366.1337,366.5997,12200.0
2024-12-23 14:10:00,369.74,369.89,369.72,369.78,6437.0,366.5699,366.7186,366.5501,366.6096,6437.0
2024-12-23 14:20:00,369.78,369.84,369.34,369.54,7099.0,366.6096,366.6691,366.1733,366.3716,7099.0
2024-12-23 14:30:00,369.48,369.69,368.72,368.92,9968.0,366.3121,366.5203,365.5587,365.7569,9968.0
2024-12-23 14:40:00,368.84,369.56,368.69,369.48,12212.0,365.6776,366.3915,365.5289,366.3121,12212.0
2024-12-23 14:50:00,369.44,370.1,369.08,369.08,13793.0,366.2725,366.9268,365.9156,365.9156,13793.0
2024-12-23 15:00:00,369.08,369.69,368.93,368.93,13221.0,365.9156,366.5203,365.7669,365.7669,13221.0
2024-12-23 15:10:00,368.92,368.96,367.76,368.27,34032.0,365.7569,365.7966,364.6069,365.1125,34032.0
2024-12-23 15:20:00,368.24,369.39,368.24,369.17,9949.0,365.0828,366.2229,365.0828,366.0048,9949.0
2024-12-23 15:30:00,369.09,370.15,368.96,370.0,14686.0,365.9255,366.9764,365.7966,366.8277,14686.0
2024-12-23 15:40:00,370.08,370.73,370.01,370.47,25139.0,366.907,367.5514,366.8376,367.2937,25139.0
2024-12-23 15:50:00,370.49,371.43,370.49,370.85,58439.0,367.3135,368.2454,367.3135,367.6704,58439.0
2024-12-24 09:30:00,368.45,370.79,367.73,368.5,29191.0,365.291,367.6109,364.5771,365.3405,29191.0
2024-12-24 09:40:00,369.16,370.08,368.5,369.98,11903.0,365.9949,366.907,365.3405,366.8079,11903.0
2024-12-24 09:50:00,369.93,370.1,369.2,369.7,11809.0,366.7583,366.9268,366.0345,366.5303,11809.0
2024-12-24 10:00:00,369.75,370.7,369.45,369.86,6501.0,366.5798,367.5217,366.2824,366.6889,6501.0
2024-12-24 10:10:00,370.17,371.31,370.17,371.25,5184.0,366.9962,368.1265,366.9962,368.067,5184.0
2024-12-24 10:20:00,371.5,371.94,370.57,370.67,14323.0,368.3148,368.7511,367.3928,367.4919,14323.0
2024-12-24 10:30:00,371.04,371.78,370.76,371.69,23985.0,367.8588,368.5924,367.5812,368.5032,23985.0
2024-12-24 10:40:00,371.63,372.24,371.56,371.8,9824.0,368.4437,369.0485,368.3743,368.6123,9824.0
2024-12-24 10:50:00,371.92,371.93,371.11,371.43,4965.0,368.7312,368.7411,367.9282,368.2454,4965.0
2024-12-24 11:00:00,371.55,371.92,370.85,371.69,8610.0,368.3644,368.7312,367.6704,368.5032,8610.0
2024-12-24 11:10:00,371.67,371.68,370.67,371.13,8747.0,368.4834,368.4933,367.4919,367.948,8747.0
2024-12-24 11:20:00,371.15,371.54,371.15,371.36,2675.0,367.9678,368.3545,367.9678,368.176,2675.0
2024-12-24 11:30:00,371.36,371.72,371.17,371.72,2159.0,368.176,368.5329,367.9877,368.5329,2159.0
2024-12-24 11:40:00,371.51,372.14,371.38,371.95,15303.0,368.3247,368.9493,368.1959,368.761,15303.0
2024-12-24 11:50:00,372.12,372.42,371.69,372.12,9058.0,368.9295,369.2269,368.5032,368.9295,9058.0
2024-12-24 12:00:00,372.15,372.41,371.93,372.17,3748.0,368.9593,369.217,368.7411,368.9791,3748.0
2024-12-24 12:10:00,372.45,372.7,372.14,372.7,6454.0,369.2567,369.5045,368.9493,369.5045,6454.0
2024-12-24 12:20:00,372.76,373.25,372.56,373.2,15416.0,369.564,370.0498,369.3657,370.0003,15416.0
2024-12-24 12:30:00,373.01,373.18,372.31,372.72,12674.0,369.8119,369.9804,369.1179,369.5244,12674.0
2024-12-24 12:40:00,372.8,372.87,372.2,372.4,5314.0,369.6037,369.6731,369.0088,369.2071,5314.0
2024-12-24 12:50:00,372.56,373.28,372.25,373.04,17166.0,369.3657,370.0796,369.0584,369.8416,17166.0
2024-12-26 09:30:00,372.03,374.0,370.08,370.09,23500.0,368.8403,370.7934,366.907,366.9169,23500.0
2024-12-26 09:40:00,370.93,373.35,370.01,373.35,11636.0,367.7497,370.149,366.8376,370.149,11636.0
2024-12-26 09:50:00,373.36,373.79,372.34,372.89,12720.0,370.1589,370.5852,369.1476,369.6929,12720.0
2024-12-26 10:00:00,372.4,373.84,372.15,373.84,14041.0,369.2071,370.6348,368.9593,370.6348,14041.0
2024-12-26 10:10:00,373.56,373.79,372.79,373.3,18383.0,370.3572,370.5852,369.5938,370.0994,18383.0
2024-12-26 10:20:00,373.03,373.33,372.27,372.69,6863.0,369.8317,370.1291,369.0782,369.4946,6863.0
2024-12-26 10:30:00,372.61,373.03,372.3,372.79,5952.0,369.4153,369.8317,369.108,369.5938,5952.0
2024-12-26 10:40:00,372.79,373.32,372.46,373.2,4188.0,369.5938,370.1192,369.2666,370.0003,4188.0
2024-12-26 10:50:00,373.33,373.98,373.31,373.97,13437.0,370.1291,370.7736,370.1093,370.7636,13437.0
2024-12-26 11:00:00,373.9,374.27,373.25,373.35,9549.0,370.6942,371.0611,370.0498,370.149,9549.0
2024-12-26 11:10:00,373.18,374.0,373.16,374.0,16976.0,369.9804,370.7934,369.9606,370.7934,16976.0
2024-12-26 11:20:00,374.11,374.87,373.98,374.04,24163.0,370.9024,371.6559,370.7736,370.833,24163.0
2024-12-26 11:30:00,374.15,374.15,373.52,373.6,9269.0,370.9421,370.9421,370.3175,370.3968,9269.0
2024-12-26 11:40:00,373.38,374.18,373.38,374.14,8835.0,370.1787,370.9718,370.1787,370.9322,8835.0
2024-12-26 11:50:00,374.09,374.42,374.02,374.04,10523.0,370.8826,371.2098,370.8132,370.833,10523.0
2024-12-26 12:00:00,374.04,374.76,374.03,374.19,8418.0,370.833,371.5469,370.8231,370.9818,8418.0
2024-12-26 12:10:00,374.15,374.17,373.49,373.71,9926.0,370.9421,370.9619,370.2878,370.5059,9926.0
2024-12-26 12:20:00,373.48,373.55,373.08,373.16,8072.0,370.2779,370.3473,369.8813,369.9606,8072.0
2024-12-26 12:30:00,373.09,373.46,372.88,373.3,11457.0,369.8912,370.258,369.683,370.0994,11457.0
2024-12-26 12:40:00,373.21,373.22,372.54,372.63,8065.0,370.0102,370.0201,369.3459,369.4351,8065.0
2024-12-26 12:50:00,372.77,372.82,372.51,372.75,7285.0,369.5739,369.6235,369.3162,369.5541,7285.0
2024-12-26 13:00:00,372.59,372.84,372.4,372.4,4114.0,369.3955,369.6433,369.2071,369.2071,4114.0
2024-12-26 13:10:00,372.41,372.54,372.11,372.52,6346.0,369.217,369.3459,368.9196,369.3261,6346.0
2024-12-26 13:20:00,372.38,372.63,372.27,372.62,2184.0,369.1873,369.4351,369.0782,369.4252,2184.0
2024-12-26 13:30:00,372.54,372.54,372.13,372.35,8630.0,369.3459,369.3459,368.9394,369.1575,8630.0
2024-12-26 13:40:00,372.35,372.41,371.83,372.12,9465.0,369.1575,369.217,368.642,368.9295,9465.0
2024-12-26 13:50:00,371.93,372.6,371.92,372.38,7541.0,368.7411,369.4054,368.7312,369.1873,7541.0
2024-12-26 14:00:00,372.38,372.38,371.88,372.03,3874.0,369.1873,369.1873,368.6916,368.8403,3874.0
2024-12-26 14:10:00,372.03,372.18,371.8,372.03,9414.0,368.8403,368.989,368.6123,368.8403,9414.0
2024-12-26 14:20:00,372.04,372.04,371.7,371.77,6488.0,368.8502,368.8502,368.5131,368.5825,6488.0
2024-12-26 14:30:00,371.61,372.15,371.56,372.01,6926.0,368.4239,368.9593,368.3743,368.8205,6926.0
2024-12-26 14:40:00,372.09,372.24,371.95,372.08,8934.0,368.8998,369.0485,368.761,368.8899,8934.0
2024-12-26 14:50:00,372.07,372.39,371.92,372.26,7836.0,368.8799,369.1972,368.7312,369.0683,7836.0
2024-12-26 15:00:00,372.23,372.23,371.99,372.02,5705.0,369.0386,369.0386,368.8006,368.8304,5705.0
2024-12-26 15:10:00,372.02,372.24,371.73,372.0,12593.0,368.8304,369.0485,368.5429,368.8105,12593.0
2024-12-26 15:20:00,372.0,372.37,371.65,371.94,26861.0,368.8105,369.1774,368.4635,368.7511,26861.0
2024-12-26 15:30:00,371.83,372.58,371.8,372.47,10650.0,368.642,369.3856,368.6123,369.2765,10650.0
2024-12-26 15:40:00,372.53,372.68,372.23,372.58,20755.0,369.336,369.4847,369.0386,369.3856,20755.0
2024-12-26 15:50:00,372.47,374.23,372.22,373.65,71924.0,369.2765,371.0214,369.0287,370.4464,71924.0
2024-12-27 09:30:00,371.57,373.56,371.48,373.34,22905.0,368.3842,370.3572,368.295,370.1391,22905.0
2024-12-27 09:40:00,373.8,374.1,373.0,373.47,9438.0,370.5951,370.8925,369.802,370.2679,9438.0
2024-12-27 09:50:00,373.4,373.88,373.19,373.68,4700.0,370.1985,370.6744,369.9903,370.4761,4700.0
2024-12-27 10:00:00,373.58,373.74,372.53,372.79,17942.0,370.377,370.5356,369.336,369.5938,17942.0
2024-12-27 10:10:00,372.49,372.86,372.1,372.29,8107.0,369.2963,369.6632,368.9097,369.0981,8107.0
2024-12-27 10:20:00,372.1,372.34,371.22,371.27,4896.0,368.9097,369.1476,368.0372,368.0868,4896.0
2024-12-27 10:30:00,371.27,371.71,371.03,371.49,5536.0,368.0868,368.523,367.8489,368.3049,5536.0
2024-12-27 10:40:00,371.73,371.87,371.14,371.58,7067.0,368.5429,368.6817,367.9579,368.3941,7067.0
2024-12-27 10:50:00,371.67,371.87,370.84,370.9,9771.0,368.4834,368.6817,367.6605,367.72,9771.0
2024-12-27 11:00:00,370.62,370.81,370.32,370.58,8926.0,367.4424,367.6307,367.1449,367.4027,8926.0
2024-12-27 11:10:00,370.71,371.03,369.97,370.02,8315.0,367.5316,367.8489,366.7979,366.8475,8315.0
2024-12-27 11:20:00,370.13,371.53,369.83,371.15,15751.0,366.9566,368.3446,366.6591,367.9678,15751.0
2024-12-27 11:30:00,371.13,371.13,370.38,370.77,7986.0,367.948,367.948,367.2044,367.5911,7986.0
2024-12-27 11:40:00,370.76,370.8,370.5,370.5,2360.0,367.5812,367.6208,367.3234,367.3234,2360.0
2024-12-27 11:50:00,370.63,370.63,369.81,369.81,1044.0,367.4523,367.4523,366.6393,366.6393,1044.0
2024-12-27 12:00:00,369.78,370.05,369.58,369.6,4590.0,366.6096,366.8773,366.4113,366.4311,4590.0
2024-12-27 12:10:00,369.7,369.91,369.26,369.74,17358.0,366.5303,366.7385,366.094,366.5699,17358.0
2024-12-27 12:20:00,369.72,369.74,368.88,369.12,3875.0,366.5501,366.5699,365.7173,365.9552,3875.0
2024-12-27 12:30:00,369.22,369.36,368.85,368.92,3320.0,366.0544,366.1932,365.6875,365.7569,3320.0
2024-12-27 12:40:00,369.06,369.19,368.63,368.63,7954.0,365.8957,366.0246,365.4694,365.4694,7954.0
2024-12-27 12:50:00,368.82,369.38,368.63,369.38,3131.0,365.6578,366.213,365.4694,366.213,3131.0
2024-12-27 13:00:00,369.29,369.54,369.16,369.43,5205.0,366.1238,366.3716,365.9949,366.2626,5205.0
2024-12-27 13:10:00,369.69,369.83,369.47,369.72,2275.0,366.5203,366.6591,366.3022,366.5501,2275.0
2024-12-27 13:20:00,369.75,369.97,369.59,369.75,4911.0,366.5798,366.7979,366.4212,366.5798,4911.0
2024-12-27 13:30:00,369.86,369.87,369.6,369.72,1228.0,366.6889,366.6988,366.4311,366.5501,1228.0
2024-12-27 13:40:00,369.78,369.79,369.13,369.28,1551.0,366.6096,366.6195,365.9651,366.1139,1551.0
2024-12-27 13:50:00,369.02,369.55,368.54,369.23,20605.0,365.8561,366.3815,365.3802,366.0643,20605.0
2024-12-27 14:00:00,369.47,369.74,369.14,369.51,5615.0,366.3022,366.5699,365.9751,366.3419,5615.0
2024-12-27 14:10:00,369.63,370.25,369.48,370.19,7956.0,366.4609,367.0755,366.3121,367.0161,7956.0
2024-12-27 14:20:00,370.44,370.67,370.41,370.41,2846.0,367.2639,367.4919,367.2342,367.2342,2846.0
2024-12-27 14:30:00,370.39,370.65,370.16,370.39,4984.0,367.2143,367.4721,366.9863,367.2143,4984.0
2024-12-27 14:40:00,370.44,371.0,370.36,370.97,5997.0,367.2639,367.8191,367.1846,367.7894,5997.0
2024-12-27 14:50:00,370.99,371.25,370.75,371.19,5289.0,367.8092,368.067,367.5713,368.0075,5289.0
2024-12-27 15:00:00,371.08,371.22,370.29,370.68,4202.0,367.8984,368.0372,367.1152,367.5019,4202.0
2024-12-27 15:10:00,370.47,370.63,369.86,370.22,6441.0,367.2937,367.4523,366.6889,367.0458,6441.0
2024-12-27 15:20:00,370.1,370.13,369.89,370.06,3776.0,366.9268,366.9566,366.7186,366.8872,3776.0
2024-12-27 15:30:00,369.91,370.23,369.76,369.77,7269.0,366.7385,367.0557,366.5897,366.5997,7269.0
2024-12-27 15:40:00,369.63,370.26,369.42,370.24,15661.0,366.4609,367.0855,366.2527,367.0656,15661.0
2024-12-27 15:50:00,370.31,371.27,370.31,371.27,43127.0,367.135,368.0868,367.135,368.0868,43127.0
2024-12-30 09:30:00,369.51,369.51,366.13,366.19,16899.0,366.3419,366.3419,362.9909,363.0504,16899.0
2024-12-30 09:40:00,366.17,366.53,365.04,365.3,11047.0,363.0305,363.3874,361.9102,362.168,11047.0
2024-12-30 09:50:00,365.27,366.67,365.11,366.15,14570.0,362.1382,363.5262,361.9796,363.0107,14570.0
2024-12-30 10:00:00,366.23,367.22,365.67,366.87,24254.0,363.09,364.0715,362.5348,363.7245,24254.0
2024-12-30 10:10:00,366.79,367.28,365.43,366.32,15018.0,363.6452,364.131,362.2969,363.1792,15018.0
2024-12-30 10:20:00,366.15,367.44,366.14,366.73,6851.0,363.0107,364.2896,363.0008,363.5857,6851.0
2024-12-30 10:30:00,367.07,367.37,366.07,366.27,6856.0,363.9228,364.2202,362.9314,363.1297,6856.0
2024-12-30 10:40:00,366.12,366.56,365.63,366.04,7902.0,362.981,363.4172,362.4952,362.9016,7902.0
2024-12-30 10:50:00,366.25,366.29,365.67,366.11,7843.0,363.1098,363.1495,362.5348,362.971,7843.0
2024-12-30 11:00:00,366.1,366.61,365.94,366.61,5113.0,362.9611,363.4668,362.8025,363.4668,5113.0
2024-12-30 11:10:00,366.5,366.93,366.34,366.5,9143.0,363.3577,363.784,363.1991,363.3577,9143.0
2024-12-30 11:20:00,366.65,367.25,366.56,367.18,3369.0,363.5064,364.1013,363.4172,364.0319,3369.0
2024-12-30 11:30:00,367.05,367.47,367.03,367.05,9156.0,363.903,364.3194,363.8832,363.903,9156.0
2024-12-30 11:40:00,367.33,367.79,366.39,366.39,10976.0,364.1806,364.6366,363.2486,363.2486,10976.0
2024-12-30 11:50:00,366.68,367.24,366.05,367.24,11108.0,363.5362,364.0914,362.9116,364.0914,11108.0
2024-12-30 12:00:00,367.19,367.67,367.02,367.61,4730.0,364.0418,364.5177,363.8732,364.4582,4730.0
2024-12-30 12:10:00,367.75,368.66,367.71,368.21,12125.0,364.597,365.4992,364.5573,365.053,12125.0
2024-12-30 12:20:00,368.25,368.83,368.09,368.42,8792.0,365.0927,365.6677,364.9341,365.2612,8792.0
2024-12-30 12:30:00,368.49,368.72,368.21,368.72,8982.0,365.3306,365.5587,365.053,365.5587,8982.0
2024-12-30 12:40:00,368.65,368.65,368.01,368.34,4553.0,365.4893,365.4893,364.8547,365.1819,4553.0
2024-12-30 12:50:00,368.3,368.3,367.68,368.15,2486.0,365.1423,365.1423,364.5276,364.9935,2486.0
2024-12-30 13:00:00,368.07,368.07,367.61,367.73,5631.0,364.9142,364.9142,364.4582,364.5771,5631.0
2024-12-30 13:10:00,367.74,368.51,367.7,367.97,6693.0,364.5871,365.3505,364.5474,364.8151,6693.0
2024-12-30 13:20:00,368.41,368.41,367.62,367.78,4808.0,365.2513,365.2513,364.4681,364.6267,4808.0
2024-12-30 13:30:00,367.55,367.96,367.18,367.21,8871.0,364.3987,364.8052,364.0319,364.0616,8871.0
2024-12-30 13:40:00,367.39,367.87,367.23,367.66,11012.0,364.2401,364.7159,364.0814,364.5077,11012.0
2024-12-30 13:50:00,367.66,367.94,367.5,367.5,6266.0,364.5077,364.7853,364.3491,364.3491,6266.0
2024-12-30 14:00:00,367.88,368.02,367.24,367.46,6620.0,364.7259,364.8647,364.0914,364.3095,6620.0
2024-12-30 14:10:00,367.45,367.56,367.19,367.45,2082.0,364.2996,364.4086,364.0418,364.2996,2082.0
2024-12-30 14:20:00,367.45,367.46,366.84,367.26,9658.0,364.2996,364.3095,363.6948,364.1112,9658.0
2024-12-30 14:30:00,367.28,367.67,366.98,367.64,2837.0,364.131,364.5177,363.8336,364.4879,2837.0
2024-12-30 14:40:00,367.64,367.93,367.27,367.91,7469.0,364.4879,364.7754,364.1211,364.7556,7469.0
2024-12-30 14:50:00,367.91,368.12,367.62,368.04,8324.0,364.7556,364.9638,364.4681,364.8845,8324.0
2024-12-30 15:00:00,368.23,368.55,367.94,368.55,7373.0,365.0729,365.3901,364.7853,365.3901,7373.0
2024-12-30 15:10:00,368.56,368.84,368.38,368.49,11527.0,365.4,365.6776,365.2216,365.3306,11527.0
2024-12-30 15:20:00,368.66,368.71,368.27,368.35,17015.0,365.4992,365.5487,365.1125,365.1918,17015.0
2024-12-30 15:30:00,368.44,368.71,368.07,368.6,10197.0,365.2811,365.5487,364.9142,365.4397,10197.0
2024-12-30 15:40:00,368.36,369.46,368.03,369.3,16392.0,365.2017,366.2923,364.8746,366.1337,16392.0
2024-12-30 15:50:00,369.14,369.62,368.39,368.8,44803.0,365.9751,366.4509,365.2315,365.638,44803.0
2024-12-31 09:30:00,370.0,372.64,368.98,370.98,15129.0,366.8277,369.4451,365.8164,367.7993,15129.0
2024-12-31 09:40:00,371.58,372.7,371.44,371.97,12555.0,368.3941,369.5045,368.2553,368.7808,12555.0
2024-12-31 09:50:00,371.79,371.95,371.02,371.62,7984.0,368.6023,368.761,367.8389,368.4338,7984.0
2024-12-31 10:00:00,371.8,372.33,371.46,372.24,9827.0,368.6123,369.1377,368.2752,369.0485,9827.0
2024-12-31 10:10:00,372.1,372.29,371.39,371.88,11215.0,368.9097,369.0981,368.2058,368.6916,11215.0
2024-12-31 10:20:00,371.48,371.74,371.2,371.2,8550.0,368.295,368.5528,368.0174,368.0174,8550.0
2024-12-31 10:30:00,371.08,371.24,370.28,370.57,9209.0,367.8984,368.0571,367.1053,367.3928,9209.0
2024-12-31 10:40:00,370.51,371.39,370.51,371.06,9261.0,367.3333,368.2058,367.3333,367.8786,9261.0
2024-12-31 10:50:00,370.78,371.55,370.78,370.93,19759.0,367.601,368.3644,367.601,367.7497,19759.0
2024-12-31 11:00:00,370.72,371.16,370.01,370.01,9432.0,367.5415,367.9777,366.8376,366.8376,9432.0
2024-12-31 11:10:00,370.15,370.32,369.6,370.1,4750.0,366.9764,367.1449,366.4311,366.9268,4750.0
2024-12-31 11:20:00,370.08,370.42,369.42,369.8,7060.0,366.907,367.2441,366.2527,366.6294,7060.0
2024-12-31 11:30:00,369.65,369.88,369.53,369.71,6681.0,366.4807,366.7087,366.3617,366.5402,6681.0
2024-12-31 11:40:00,369.78,369.89,369.53,369.61,7442.0,366.6096,366.7186,366.3617,366.441,7442.0
2024-12-31 11:50:00,369.52,369.59,368.39,368.5,11762.0,366.3518,366.4212,365.2315,365.3405,11762.0
2024-12-31 12:00:00,368.45,368.61,368.05,368.43,3351.0,365.291,365.4496,364.8944,365.2711,3351.0
2024-12-31 12:10:00,368.43,368.92,368.15,368.92,11473.0,365.2711,365.7569,364.9935,365.7569,11473.0
2024-12-31 12:20:00,368.86,368.87,368.17,368.46,3748.0,365.6975,365.7074,365.0134,365.3009,3748.0
2024-12-31 12:30:00,368.46,368.58,368.23,368.48,2505.0,365.3009,365.4199,365.0729,365.3207,2505.0
2024-12-31 12:40:00,368.48,369.11,368.33,368.93,12388.0,365.3207,365.9453,365.172,365.7669,12388.0
2024-12-31 12:50:00,368.77,369.65,368.71,369.6,8967.0,365.6082,366.4807,365.5487,366.4311,8967.0
2024-12-31 13:00:00,369.64,369.76,369.32,369.46,5499.0,366.4708,366.5897,366.1535,366.2923,5499.0
2024-12-31 13:10:00,369.44,369.47,369.03,369.23,5550.0,366.2725,366.3022,365.866,366.0643,5550.0
2024-12-31 13:20:00,369.23,369.23,368.32,368.75,8941.0,366.0643,366.0643,365.1621,365.5884,8941.0
2024-12-31 13:30:00,368.88,369.26,368.8,369.12,2226.0,365.7173,366.094,365.638,365.9552,2226.0
2024-12-31 13:40:00,369.26,369.92,369.26,369.82,7260.0,366.094,366.7484,366.094,366.6492,7260.0
2024-12-31 13:50:00,369.93,369.98,368.94,368.94,7331.0,366.7583,366.8079,365.7768,365.7768,7331.0
2024-12-31 14:00:00,368.91,369.42,368.74,369.35,4574.0,365.747,366.2527,365.5785,366.1833,4574.0
2024-12-31 14:10:00,369.36,369.6,368.93,369.07,6385.0,366.1932,366.4311,365.7669,365.9057,6385.0
2024-12-31 14:20:00,369.25,369.46,369.14,369.37,3849.0,366.0841,366.2923,365.9751,366.2031,3849.0
2024-12-31 14:30:00,369.31,369.42,368.87,369.31,4748.0,366.1436,366.2527,365.7074,366.1436,4748.0
2024-12-31 14:40:00,369.41,369.41,368.56,369.13,7001.0,366.2427,366.2427,365.4,365.9651,7001.0
2024-12-31 14:50:00,369.13,369.52,369.12,369.46,13166.0,365.9651,366.3518,365.9552,366.2923,13166.0
2024-12-31 15:00:00,369.42,369.56,369.15,369.38,7069.0,366.2527,366.3915,365.985,366.213,7069.0
2024-12-31 15:10:00,369.43,369.57,368.74,368.79,24334.0,366.2626,366.4014,365.5785,365.6281,24334.0
2024-12-31 15:20:00,368.79,369.28,368.64,368.91,17882.0,365.6281,366.1139,365.4793,365.747,17882.0
2024-12-31 15:30:00,368.99,369.21,368.72,368.79,19849.0,365.8263,366.0445,365.5587,365.6281,19849.0
2024-12-31 15:40:00,368.66,368.92,368.2,368.88,18708.0,365.4992,365.7569,365.0431,365.7173,18708.0
2024-12-31 15:50:00,368.77,368.96,367.92,368.9,240059.0,365.6082,365.7966,364.7655,365.7371,240059.0
2025-01-02 09:30:00,372.37,374.75,371.32,373.06,32143.0,369.1774,371.537,368.1364,369.8615,32143.0
2025-01-02 09:40:00,373.12,373.81,372.45,373.81,27201.0,369.9209,370.605,369.2567,370.605,27201.0
2025-01-02 09:50:00,373.65,374.84,373.04,373.88,23080.0,370.4464,371.6262,369.8416,370.6744,23080.0
2025-01-02 10:00:00,374.09,374.09,371.81,372.0,11501.0,370.8826,370.8826,368.6222,368.8105,11501.0
2025-01-02 10:10:00,372.11,372.22,371.42,371.86,11897.0,368.9196,369.0287,368.2355,368.6717,11897.0
2025-01-02 10:20:00,371.51,371.78,370.72,371.05,6226.0,368.3247,368.5924,367.5415,367.8687,6226.0
2025-01-02 10:30:00,370.72,370.96,370.15,370.61,4822.0,367.5415,367.7795,366.9764,367.4325,4822.0
2025-01-02 10:40:00,371.0,371.69,370.15,370.52,36791.0,367.8191,368.5032,366.9764,367.3432,36791.0
2025-01-02 10:50:00,370.71,371.16,369.82,369.87,6290.0,367.5316,367.9777,366.6492,366.6988,6290.0
2025-01-02 11:00:00,370.51,370.62,368.01,368.48,9615.0,367.3333,367.4424,364.8547,365.3207,9615.0
2025-01-02 11:10:00,368.33,368.69,367.79,367.91,11605.0,365.172,365.5289,364.6366,364.7556,11605.0
2025-01-02 11:20:00,367.86,368.11,367.36,368.04,9638.0,364.706,364.9539,364.2103,364.8845,9638.0
2025-01-02 11:30:00,367.82,368.13,367.66,368.13,7405.0,364.6664,364.9737,364.5077,364.9737,7405.0
2025-01-02 11:40:00,368.24,368.39,367.43,367.43,11009.0,365.0828,365.2315,364.2797,364.2797,11009.0
2025-01-02 11:50:00,367.69,367.87,366.93,367.09,6354.0,364.5375,364.7159,363.784,363.9426,6354.0
2025-01-02 12:00:00,367.25,367.55,366.74,366.9,12910.0,364.1013,364.3987,363.5956,363.7543,12910.0
2025-01-02 12:10:00,366.91,367.51,366.81,367.24,5153.0,363.7642,364.359,363.665,364.0914,5153.0
2025-01-02 12:20:00,367.08,367.61,366.85,366.92,16743.0,363.9327,364.4582,363.7047,363.7741,16743.0
2025-01-02 12:30:00,367.07,367.53,366.85,367.17,7629.0,363.9228,364.3789,363.7047,364.022,7629.0
2025-01-02 12:40:00,367.32,367.56,366.82,367.44,18751.0,364.1707,364.4086,363.675,364.2896,18751.0
2025-01-02 12:50:00,367.41,367.92,367.16,367.92,3223.0,364.2599,364.7655,364.012,364.7655,3223.0
2025-01-02 13:00:00,367.74,367.75,367.11,367.32,9450.0,364.5871,364.597,363.9625,364.1707,9450.0
2025-01-02 13:10:00,367.06,367.33,366.55,366.75,11591.0,363.9129,364.1806,363.4073,363.6056,11591.0
2025-01-02 13:20:00,366.75,366.88,366.3,366.3,4896.0,363.6056,363.7344,363.1594,363.1594,4896.0
2025-01-02 13:30:00,366.38,366.39,366.14,366.19,4828.0,363.2387,363.2486,363.0008,363.0504,4828.0
2025-01-02 13:40:00,366.29,366.29,365.21,365.21,11150.0,363.1495,363.1495,362.0788,362.0788,11150.0
2025-01-02 13:50:00,365.49,365.79,365.37,365.69,13402.0,362.3564,362.6538,362.2374,362.5546,13402.0
2025-01-02 14:00:00,365.82,366.03,365.36,365.71,17807.0,362.6835,362.8917,362.2275,362.5745,17807.0
2025-01-02 14:10:00,365.61,365.66,364.61,365.16,12274.0,362.4753,362.5249,361.4839,362.0292,12274.0
2025-01-02 14:20:00,365.16,365.83,365.05,365.75,13189.0,362.0292,362.6934,361.9201,362.6141,13189.0
2025-01-02 14:30:00,365.61,365.66,364.91,365.12,14686.0,362.4753,362.5249,361.7813,361.9895,14686.0
2025-01-02 14:40:00,364.93,365.72,364.7,365.72,12158.0,361.8012,362.5844,361.5731,362.5844,12158.0
2025-01-02 14:50:00,365.62,366.18,365.62,365.63,8256.0,362.4852,363.0404,362.4852,362.4952,8256.0
2025-01-02 15:00:00,365.72,366.38,365.72,366.13,7733.0,362.5844,363.2387,362.5844,362.9909,7733.0
2025-01-02 15:10:00,366.14,366.54,366.06,366.54,9815.0,363.0008,363.3974,362.9215,363.3974,9815.0
2025-01-02 15:20:00,366.54,366.74,366.19,366.6,12613.0,363.3974,363.5956,363.0504,363.4568,12613.0
2025-01-02 15:30:00,366.62,366.89,365.5,365.61,11792.0,363.4767,363.7444,362.3663,362.4753,11792.0
2025-01-02 15:40:00,365.7,366.18,365.48,365.6,18124.0,362.5646,363.0404,362.3464,362.4654,18124.0
2025-01-02 15:50:00,365.6,365.93,364.94,365.83,128501.0,362.4654,362.7926,361.8111,362.6934,128501.0
2025-01-03 09:30:00,366.77,367.8,366.22,367.03,20263.0,363.6254,364.6465,363.0801,363.8832,20263.0
2025-01-03 09:40:00,367.42,368.39,366.82,367.52,10255.0,364.2698,365.2315,363.675,364.369,10255.0
2025-01-03 09:50:00,367.5,367.97,366.43,367.65,14575.0,364.3491,364.8151,363.2883,364.4978,14575.0
2025-01-03 10:00:00,367.79,368.94,367.03,368.67,8273.0,364.6366,365.7768,363.8832,365.5091,8273.0
2025-01-03 10:10:00,368.52,369.65,368.52,369.17,35410.0,365.3604,366.4807,365.3604,366.0048,35410.0
2025-01-03 10:20:00,369.25,371.56,368.69,371.41,55469.0,366.0841,368.3743,365.5289,368.2256,55469.0
2025-01-03 10:30:00,371.4,371.82,370.9,371.36,27311.0,368.2157,368.6321,367.72,368.176,27311.0
2025-01-03 10:40:00,371.61,372.4,371.3,371.36,8132.0,368.4239,369.2071,368.1165,368.176,8132.0
2025-01-03 10:50:00,371.68,372.5,371.25,371.26,7021.0,368.4933,369.3063,368.067,368.0769,7021.0
2025-01-03 11:00:00,371.43,371.71,370.69,370.95,5068.0,368.2454,368.523,367.5118,367.7695,5068.0
2025-01-03 11:10:00,370.81,371.11,370.27,370.54,8587.0,367.6307,367.9282,367.0954,367.3631,8587.0
2025-01-03 11:20:00,370.69,370.69,369.73,370.2,11430.0,367.5118,367.5118,366.56,367.026,11430.0
2025-01-03 11:30:00,370.17,370.52,370.15,370.25,5780.0,366.9962,367.3432,366.9764,367.0755,5780.0
2025-01-03 11:40:00,370.26,370.79,370.26,370.79,9125.0,367.0855,367.6109,367.0855,367.6109,9125.0
2025-01-03 11:50:00,370.74,371.52,370.62,371.24,5764.0,367.5613,368.3347,367.4424,368.0571,5764.0
2025-01-03 12:00:00,371.29,371.85,371.09,371.85,4287.0,368.1066,368.6618,367.9083,368.6618,4287.0
2025-01-03 12:10:00,371.88,372.53,371.65,372.33,11029.0,368.6916,369.336,368.4635,369.1377,11029.0
2025-01-03 12:20:00,372.56,373.0,372.36,372.81,3480.0,369.3657,369.802,369.1675,369.6136,3480.0
2025-01-03 12:30:00,372.81,372.81,372.13,372.31,8468.0,369.6136,369.6136,368.9394,369.1179,8468.0
2025-01-03 12:40:00,372.31,372.75,372.3,372.64,11842.0,369.1179,369.5541,369.108,369.4451,11842.0
2025-01-03 12:50:00,372.64,372.87,372.46,372.7,7404.0,369.4451,369.6731,369.2666,369.5045,7404.0
2025-01-03 13:00:00,372.81,372.81,372.21,372.53,9547.0,369.6136,369.6136,369.0187,369.336,9547.0
2025-01-03 13:10:00,372.5,373.03,372.5,372.94,18062.0,369.3063,369.8317,369.3063,369.7425,18062.0
2025-01-03 13:20:00,372.93,373.0,372.49,372.73,9925.0,369.7326,369.802,369.2963,369.5343,9925.0
2025-01-03 13:30:00,372.88,373.05,372.75,373.0,7910.0,369.683,369.8515,369.5541,369.802,7910.0
2025-01-03 13:40:00,372.9,373.62,372.68,373.49,12476.0,369.7028,370.4167,369.4847,370.2878,12476.0
2025-01-03 13:50:00,373.42,373.56,373.03,373.32,13265.0,370.2184,370.3572,369.8317,370.1192,13265.0
2025-01-03 14:00:00,373.28,373.3,372.27,372.72,8675.0,370.0796,370.0994,369.0782,369.5244,8675.0
2025-01-03 14:10:00,372.81,373.72,372.77,373.72,12877.0,369.6136,370.5158,369.5739,370.5158,12877.0
2025-01-03 14:20:00,373.72,374.39,373.39,373.49,7201.0,370.5158,371.18,370.1886,370.2878,7201.0
2025-01-03 14:30:00,373.38,373.6,373.19,373.33,8276.0,370.1787,370.3968,369.9903,370.1291,8276.0
2025-01-03 14:40:00,373.36,373.66,373.07,373.12,10159.0,370.1589,370.4563,369.8714,369.9209,10159.0
2025-01-03 14:50:00,373.25,373.25,372.57,372.71,13212.0,370.0498,370.0498,369.3757,369.5145,13212.0
2025-01-03 15:00:00,372.67,373.23,372.48,373.23,8574.0,369.4748,370.03,369.2864,370.03,8574.0
2025-01-03 15:10:00,373.13,373.29,372.46,372.63,11473.0,369.9309,370.0895,369.2666,369.4351,11473.0
2025-01-03 15:20:00,372.68,372.99,372.61,372.97,14161.0,369.4847,369.7921,369.4153,369.7722,14161.0
2025-01-03 15:30:00,372.86,372.95,372.53,372.6,14048.0,369.6632,369.7524,369.336,369.4054,14048.0
2025-01-03 15:40:00,372.5,372.63,371.71,371.75,20096.0,369.3063,369.4351,368.523,368.5627,20096.0
2025-01-03 15:50:00,371.71,371.93,370.79,371.73,90570.0,368.523,368.7411,367.6109,368.5429,90570.0
2025-01-06 09:30:00,373.36,376.62,373.01,376.62,21856.0,370.1589,373.3909,369.8119,373.3909,21856.0
2025-01-06 09:40:00,376.84,379.55,376.84,378.77,27152.0,373.609,376.2958,373.609,375.5225,27152.0
2025-01-06 09:50:00,378.21,379.85,377.58,378.78,27542.0,374.9673,376.5932,374.3427,375.5324,27542.0
2025-01-06 10:00:00,378.82,380.65,378.59,380.24,27526.0,375.5721,377.3864,375.344,376.9799,27526.0
2025-01-06 10:10:00,380.23,381.19,379.75,380.26,35922.0,376.97,377.9217,376.4941,376.9997,35922.0
2025-01-06 10:20:00,380.25,380.42,379.58,379.67,15987.0,376.9898,377.1583,376.3256,376.4148,15987.0
2025-01-06 10:30:00,379.53,381.48,379.53,380.53,25103.0,376.276,378.2093,376.276,377.2674,25103.0
2025-01-06 10:40:00,380.57,381.35,380.5,381.26,14246.0,377.3071,378.0804,377.2377,377.9911,14246.0
2025-01-06 10:50:00,381.16,381.49,380.61,380.87,19441.0,377.892,378.2192,377.3467,377.6045,19441.0
2025-01-06 11:00:00,380.97,381.03,379.31,379.82,16935.0,377.7036,377.7631,376.0579,376.5635,16935.0
2025-01-06 11:10:00,379.94,381.79,379.93,381.55,9405.0,376.6825,378.5166,376.6725,378.2787,9405.0
2025-01-06 11:20:00,381.8,381.8,380.21,380.35,13008.0,378.5265,378.5265,376.9501,377.0889,13008.0
2025-01-06 11:30:00,380.5,382.88,380.5,382.48,26480.0,377.2377,379.5973,377.2377,379.2007,26480.0
2025-01-06 11:40:00,382.44,383.79,382.34,383.37,20694.0,379.161,380.4995,379.0619,380.0831,20694.0
2025-01-06 11:50:00,383.35,383.37,382.48,382.59,5897.0,380.0632,380.0831,379.2007,379.3097,5897.0
2025-01-06 12:00:00,382.3,382.65,381.38,381.69,8272.0,379.0222,379.3692,378.1101,378.4175,8272.0
2025-01-06 12:10:00,381.9,381.97,381.44,381.61,6235.0,378.6257,378.6951,378.1696,378.3381,6235.0
2025-01-06 12:20:00,381.29,381.97,380.98,381.08,13231.0,378.0209,378.6951,377.7135,377.8127,13231.0
2025-01-06 12:30:00,380.8,381.35,380.67,381.29,12376.0,377.5351,378.0804,377.4062,378.0209,12376.0
2025-01-06 12:40:00,381.37,381.64,380.4,380.52,7791.0,378.1002,378.3679,377.1385,377.2575,7791.0
2025-01-06 12:50:00,380.61,380.8,380.35,380.38,5770.0,377.3467,377.5351,377.0889,377.1187,5770.0
2025-01-06 13:00:00,380.38,380.57,379.93,379.94,17072.0,377.1187,377.3071,376.6725,376.6825,17072.0
2025-01-06 13:10:00,379.92,380.5,379.81,380.48,10892.0,376.6626,377.2377,376.5536,377.2178,10892.0
2025-01-06 13:20:00,380.46,380.59,380.02,380.38,7945.0,377.198,377.3269,376.7618,377.1187,7945.0
2025-01-06 13:30:00,380.51,380.51,379.83,380.02,11117.0,377.2476,377.2476,376.5734,376.7618,11117.0
2025-01-06 13:40:00,380.04,380.06,379.22,379.37,14200.0,376.7816,376.8014,375.9686,376.1174,14200.0
2025-01-06 13:50:00,379.4,379.57,378.8,379.54,5693.0,376.1471,376.3156,375.5522,376.2859,5693.0
2025-01-06 14:00:00,379.54,380.31,378.8,380.24,23665.0,376.2859,377.0493,375.5522,376.9799,23665.0
2025-01-06 14:10:00,380.13,380.78,380.0,380.62,10500.0,376.8708,377.5153,376.7419,377.3566,10500.0
2025-01-06 14:20:00,380.62,380.62,379.29,379.4,9210.0,377.3566,377.3566,376.038,376.1471,9210.0
2025-01-06 14:30:00,379.31,380.11,379.31,379.87,5760.0,376.0579,376.851,376.0579,376.6131,5760.0
2025-01-06 14:40:00,379.85,380.55,379.85,379.95,8062.0,376.5932,377.2872,376.5932,376.6924,8062.0
2025-01-06 14:50:00,379.87,379.92,378.93,379.33,13121.0,376.6131,376.6626,375.6811,376.0777,13121.0
2025-01-06 15:00:00,379.23,379.89,378.46,378.46,36224.0,375.9786,376.6329,375.2152,375.2152,36224.0
2025-01-06 15:10:00,378.46,378.59,377.83,378.4,29586.0,375.2152,375.344,374.5906,375.1557,29586.0
2025-01-06 15:20:00,378.38,378.77,378.19,378.46,16436.0,375.1358,375.5225,374.9475,375.2152,16436.0
2025-01-06 15:30:00,378.41,378.54,377.92,378.26,14145.0,375.1656,375.2945,374.6798,375.0169,14145.0
2025-01-06 15:40:00,378.36,378.46,377.71,377.91,18540.0,375.116,375.2152,374.4716,374.6699,18540.0
2025-01-06 15:50:00,377.87,379.97,377.5,379.65,102571.0,374.6302,376.7122,374.2634,376.3949,102571.0
2025-01-07 09:30:00,381.13,384.88,381.04,384.78,24629.0,377.8623,381.5801,377.773,381.481,24629.0
2025-01-07 09:40:00,384.12,384.29,382.93,383.62,11319.0,380.8266,380.9952,379.6468,380.3309,11319.0
2025-01-07 09:50:00,383.62,385.13,383.3,385.03,9611.0,380.3309,381.828,380.0137,381.7288,9611.0
2025-01-07 10:00:00,385.2,385.38,383.17,383.17,17615.0,381.8974,382.0758,379.8848,379.8848,17615.0
2025-01-07 10:10:00,383.74,383.88,381.09,381.54,11897.0,380.4499,380.5887,377.8226,378.2687,11897.0
2025-01-07 10:20:00,381.97,382.49,381.08,382.49,16416.0,378.6951,379.2106,377.8127,379.2106,16416.0
2025-01-07 10:30:00,382.27,383.82,382.22,382.84,10490.0,378.9925,380.5292,378.9429,379.5576,10490.0
2025-01-07 10:40:00,382.91,383.06,380.83,380.84,23824.0,379.627,379.7757,377.5648,377.5747,23824.0
2025-01-07 10:50:00,380.57,381.42,380.01,381.08,14602.0,377.3071,378.1498,376.7519,377.8127,14602.0
2025-01-07 11:00:00,381.24,381.99,380.9,381.99,10899.0,377.9713,378.7149,377.6342,378.7149,10899.0
2025-01-07 11:10:00,381.74,382.12,380.48,380.72,28179.0,378.467,378.8438,377.2178,377.4558,28179.0
2025-01-07 11:20:00,380.72,380.83,380.2,380.35,17689.0,377.4558,377.5648,376.9402,377.0889,17689.0
2025-01-07 11:30:00,380.35,381.35,380.17,381.35,17800.0,377.0889,378.0804,376.9105,378.0804,17800.0
2025-01-07 11:40:00,381.19,381.39,380.91,381.39,3373.0,377.9217,378.12,377.6441,378.12,3373.0
2025-01-07 11:50:00,381.13,381.4,380.32,381.0,15419.0,377.8623,378.1299,377.0592,377.7334,15419.0
2025-01-07 12:00:00,380.8,382.26,380.76,381.94,13908.0,377.5351,378.9826,377.4954,378.6653,13908.0
2025-01-07 12:10:00,382.1,382.36,381.84,382.35,5709.0,378.8239,379.0817,378.5662,379.0718,5709.0
2025-01-07 12:20:00,382.35,382.51,382.02,382.32,12945.0,379.0718,379.2304,378.7446,379.0421,12945.0
2025-01-07 12:30:00,382.18,383.08,380.51,380.52,36395.0,378.9033,379.7955,377.2476,377.2575,36395.0
2025-01-07 12:40:00,380.28,380.58,379.33,379.68,9107.0,377.0195,377.317,376.0777,376.4247,9107.0
2025-01-07 12:50:00,379.68,379.68,378.98,379.56,3467.0,376.4247,376.4247,375.7307,376.3057,3467.0
2025-01-07 13:00:00,379.57,379.85,379.38,379.65,2793.0,376.3156,376.5932,376.1273,376.3949,2793.0
2025-01-07 13:10:00,379.78,380.08,379.4,379.99,6318.0,376.5238,376.8213,376.1471,376.732,6318.0
2025-01-07 13:20:00,380.03,380.42,380.03,380.27,8562.0,376.7717,377.1583,376.7717,377.0096,8562.0
2025-01-07 13:30:00,380.18,380.37,379.96,380.26,4477.0,376.9204,377.1088,376.7023,376.9997,4477.0
2025-01-07 13:40:00,380.19,380.53,380.19,380.49,1523.0,376.9303,377.2674,376.9303,377.2277,1523.0
2025-01-07 13:50:00,380.46,380.61,380.18,380.61,8196.0,377.198,377.3467,376.9204,377.3467,8196.0
2025-01-07 14:00:00,380.56,381.14,380.46,380.58,5868.0,377.2971,377.8722,377.198,377.317,5868.0
2025-01-07 14:10:00,380.51,380.59,380.33,380.46,3128.0,377.2476,377.3269,377.0691,377.198,3128.0
2025-01-07 14:20:00,380.38,380.41,380.27,380.32,4163.0,377.1187,377.1484,377.0096,377.0592,4163.0
2025-01-07 14:30:00,380.32,380.36,380.16,380.24,4823.0,377.0592,377.0989,376.9006,376.9799,4823.0
2025-01-07 14:40:00,380.25,381.26,380.2,381.2,10662.0,376.9898,377.9911,376.9402,377.9317,10662.0
2025-01-07 14:50:00,381.16,381.38,380.99,381.1,9466.0,377.892,378.1101,377.7235,377.8325,9466.0
2025-01-07 15:00:00,381.0,381.06,380.34,380.71,12708.0,377.7334,377.7929,377.079,377.4459,12708.0
2025-01-07 15:10:00,380.54,380.94,380.25,380.25,18391.0,377.2773,377.6739,376.9898,376.9898,18391.0
2025-01-07 15:20:00,380.25,380.25,379.57,379.96,13073.0,376.9898,376.9898,376.3156,376.7023,13073.0
2025-01-07 15:30:00,379.81,380.24,379.39,379.65,25916.0,376.5536,376.9799,376.1372,376.3949,25916.0
2025-01-07 15:40:00,379.97,380.75,379.83,380.39,18479.0,376.7122,377.4855,376.5734,377.1286,18479.0
2025-01-07 15:50:00,380.5,381.5,380.26,380.96,71851.0,377.2377,378.2291,376.9997,377.6937,71851.0
2025-01-08 09:30:00,379.08,380.79,376.52,378.1,39308.0,375.8298,377.5252,373.2918,374.8582,39308.0
2025-01-08 09:40:00,377.69,378.2,376.59,378.2,8656.0,374.4518,374.9574,373.3612,374.9574,8656.0
2025-01-08 09:50:00,378.05,379.68,377.92,378.88,11584.0,374.8087,376.4247,374.6798,375.6316,11584.0
2025-01-08 10:00:00,378.31,379.99,377.81,379.75,48585.0,375.0664,376.732,374.5707,376.4941,48585.0
2025-01-08 10:10:00,379.96,381.77,379.57,380.75,19083.0,376.7023,378.4968,376.3156,377.4855,19083.0
2025-01-08 10:20:00,380.75,381.61,380.49,381.19,7813.0,377.4855,378.3381,377.2277,377.9217,7813.0
2025-01-08 10:30:00,381.19,382.04,380.7,381.86,6517.0,377.9217,378.7645,377.4359,378.586,6517.0
2025-01-08 10:40:00,382.25,382.45,381.44,381.68,8024.0,378.9727,379.1709,378.1696,378.4075,8024.0
2025-01-08 10:50:00,381.78,382.06,380.87,381.05,55530.0,378.5067,378.7843,377.6045,377.7829,55530.0
2025-01-08 11:00:00,381.05,381.31,380.4,380.55,16093.0,377.7829,378.0407,377.1385,377.2872,16093.0
2025-01-08 11:10:00,380.71,381.85,380.51,380.77,41399.0,377.4459,378.5761,377.2476,377.5053,41399.0
2025-01-08 11:20:00,380.64,381.37,380.38,381.13,40798.0,377.3765,378.1002,377.1187,377.8623,40798.0
2025-01-08 11:30:00,381.0,381.82,381.0,381.8,30490.0,377.7334,378.5463,377.7334,378.5265,30490.0
2025-01-08 11:40:00,381.67,381.7,380.26,381.14,7464.0,378.3976,378.4274,376.9997,377.8722,7464.0
2025-01-08 11:50:00,381.55,381.65,380.76,381.3,5558.0,378.2787,378.3778,377.4954,378.0308,5558.0
2025-01-08 12:00:00,381.53,381.71,381.09,381.22,5542.0,378.2588,378.4373,377.8226,377.9515,5542.0
2025-01-08 12:10:00,381.22,381.22,380.47,381.02,6729.0,377.9515,377.9515,377.2079,377.7532,6729.0
2025-01-08 12:20:00,381.05,381.87,381.01,381.72,4785.0,377.7829,378.5959,377.7433,378.4472,4785.0
2025-01-08 12:30:00,381.99,382.16,380.7,380.81,6659.0,378.7149,378.8834,377.4359,377.545,6659.0
2025-01-08 12:40:00,380.95,381.39,380.91,381.03,6962.0,377.6838,378.12,377.6441,377.7631,6962.0
2025-01-08 12:50:00,380.99,381.62,380.98,381.38,3012.0,377.7235,378.3481,377.7135,378.1101,3012.0
2025-01-08 13:00:00,381.46,381.75,381.46,381.59,6208.0,378.1894,378.4769,378.1894,378.3183,6208.0
2025-01-08 13:10:00,381.59,381.9,381.35,381.71,9928.0,378.3183,378.6257,378.0804,378.4373,9928.0
2025-01-08 13:20:00,381.66,381.76,381.23,381.41,7350.0,378.3877,378.4869,377.9614,378.1399,7350.0
2025-01-08 13:30:00,381.53,382.69,381.26,382.59,14929.0,378.2588,379.4089,377.9911,379.3097,14929.0
2025-01-08 13:40:00,382.53,382.6,382.12,382.12,14053.0,379.2503,379.3197,378.8438,378.8438,14053.0
2025-01-08 13:50:00,381.96,382.2,381.53,382.03,7573.0,378.6851,378.9231,378.2588,378.7545,7573.0
2025-01-08 14:00:00,382.03,382.93,381.98,382.83,6590.0,378.7545,379.6468,378.705,379.5477,6590.0
2025-01-08 14:10:00,382.99,383.6,382.63,383.6,10301.0,379.7063,380.3111,379.3494,380.3111,10301.0
2025-01-08 14:20:00,383.59,384.07,383.41,384.07,3423.0,380.3012,380.7771,380.1227,380.7771,3423.0
2025-01-08 14:30:00,383.9,383.9,383.34,383.79,9277.0,380.6085,380.6085,380.0533,380.4995,9277.0
2025-01-08 14:40:00,383.72,383.8,383.15,383.53,8359.0,380.4301,380.5094,379.8649,380.2417,8359.0
2025-01-08 14:50:00,383.59,383.94,383.51,383.68,7487.0,380.3012,380.6482,380.2219,380.3904,7487.0
2025-01-08 15:00:00,383.54,384.18,383.26,383.53,17097.0,380.2516,380.8861,379.974,380.2417,17097.0
2025-01-08 15:10:00,383.41,383.8,382.91,383.32,34521.0,380.1227,380.5094,379.627,380.0335,34521.0
2025-01-08 15:20:00,383.24,383.36,382.8,383.14,9291.0,379.9542,380.0731,379.5179,379.855,9291.0
2025-01-08 15:30:00,383.06,383.12,382.38,382.43,24058.0,379.7757,379.8352,379.1015,379.1511,24058.0
2025-01-08 15:40:00,382.43,383.61,382.35,383.27,22681.0,379.1511,380.321,379.0718,379.9839,22681.0
2025-01-08 15:50:00,383.48,383.8,382.36,383.0,94378.0,380.1921,380.5094,379.0817,379.7162,94378.0
2025-01-10 09:30:00,381.24,387.0,380.52,386.46,56025.0,377.9713,383.6819,377.2575,383.1466,56025.0
2025-01-10 09:40:00,387.15,390.8,386.9,389.26,43634.0,383.8306,387.4494,383.5828,385.9226,43634.0
2025-01-10 09:50:00,389.47,389.47,387.61,388.43,15618.0,386.1308,386.1308,384.2867,385.0997,15618.0
2025-01-10 10:00:00,388.08,389.02,387.09,387.5,43854.0,384.7527,385.6846,383.7712,384.1776,43854.0
2025-01-10 10:10:00,387.53,388.41,387.4,388.08,41797.0,384.2074,385.0798,384.0785,384.7527,41797.0
2025-01-10 10:20:00,388.32,389.22,387.89,387.89,16887.0,384.9906,385.8829,384.5643,384.5643,16887.0
2025-01-10 10:30:00,388.12,389.57,387.89,388.56,34385.0,384.7923,386.2299,384.5643,385.2286,34385.0
2025-01-10 10:40:00,388.52,388.52,386.26,386.56,31968.0,385.1889,385.1889,382.9483,383.2457,31968.0
2025-01-10 10:50:00,386.51,387.3,386.49,387.16,19152.0,383.1961,383.9794,383.1763,383.8406,19152.0
2025-01-10 11:00:00,387.15,387.87,386.89,387.75,7199.0,383.8306,384.5445,383.5729,384.4255,7199.0
2025-01-10 11:10:00,387.81,388.79,387.62,388.45,8985.0,384.485,385.4566,384.2966,385.1195,8985.0
2025-01-10 11:20:00,388.4,388.55,387.76,387.77,7458.0,385.0699,385.2186,384.4354,384.4453,7458.0
2025-01-10 11:30:00,387.89,388.27,387.71,388.18,7145.0,384.5643,384.941,384.3858,384.8518,7145.0
2025-01-10 11:40:00,388.2,388.4,387.66,388.4,11149.0,384.8716,385.0699,384.3363,385.0699,11149.0
2025-01-10 11:50:00,388.61,388.85,387.44,387.69,12371.0,385.2781,385.5161,384.1182,384.366,12371.0
2025-01-10 12:00:00,387.56,387.78,385.87,385.87,14893.0,384.2371,384.4552,382.5616,382.5616,14893.0
2025-01-10 12:10:00,385.99,386.13,385.41,386.13,7073.0,382.6806,382.8194,382.1056,382.8194,7073.0
2025-01-10 12:20:00,385.89,386.14,385.02,386.05,15130.0,382.5814,382.8293,381.7189,382.7401,15130.0
2025-01-10 12:30:00,386.2,387.08,386.03,386.37,10935.0,382.8888,383.7612,382.7202,383.0573,10935.0
2025-01-10 12:40:00,386.18,386.18,385.48,386.0,7461.0,382.869,382.869,382.175,382.6905,7461.0
2025-01-10 12:50:00,385.97,385.99,385.16,385.16,23326.0,382.6608,382.6806,381.8577,381.8577,23326.0
2025-01-10 13:00:00,385.37,385.43,384.08,384.53,17342.0,382.0659,382.1254,380.787,381.2331,17342.0
2025-01-10 13:10:00,384.43,384.65,384.04,384.16,9689.0,381.134,381.3521,380.7473,380.8663,9689.0
2025-01-10 13:20:00,383.99,386.38,383.99,385.93,31324.0,380.6977,383.0672,380.6977,382.6211,31324.0
2025-01-10 13:30:00,385.99,386.24,385.25,386.13,18132.0,382.6806,382.9284,381.9469,382.8194,18132.0
2025-01-10 13:40:00,386.27,386.5,385.21,385.22,13120.0,382.9582,383.1862,381.9073,381.9172,13120.0
2025-01-10 13:50:00,385.12,385.78,384.68,385.5,18942.0,381.8181,382.4724,381.3818,382.1948,18942.0
2025-01-10 14:00:00,385.5,385.82,384.92,385.71,28211.0,382.1948,382.512,381.6198,382.403,28211.0
2025-01-10 14:10:00,385.48,386.42,384.7,384.89,43533.0,382.175,383.1069,381.4017,381.59,43533.0
2025-01-10 14:20:00,384.92,385.29,384.58,384.59,41798.0,381.6198,381.9866,381.2827,381.2926,41798.0
2025-01-10 14:30:00,384.29,384.68,379.5,379.91,50594.0,380.9952,381.3818,376.2462,376.6527,50594.0
2025-01-10 14:40:00,379.53,381.51,379.01,381.46,37520.0,376.276,378.239,375.7604,378.1894,37520.0
2025-01-10 14:50:00,381.24,382.46,380.72,382.31,12556.0,377.9713,379.1809,377.4558,379.0321,12556.0
2025-01-10 15:00:00,382.06,382.75,381.15,382.27,14280.0,378.7843,379.4684,377.8821,378.9925,14280.0
2025-01-10 15:10:00,382.26,382.41,380.54,380.75,20049.0,378.9826,379.1313,377.2773,377.4855,20049.0
2025-01-10 15:20:00,380.95,381.81,380.76,381.76,23396.0,377.6838,378.5364,377.4954,378.4869,23396.0
2025-01-10 15:30:00,381.99,382.08,381.48,381.98,28367.0,378.7149,378.8041,378.2093,378.705,28367.0
2025-01-10 15:40:00,381.88,382.66,381.76,382.24,23185.0,378.6058,379.3791,378.4869,378.9627,23185.0
2025-01-10 15:50:00,382.33,382.33,380.93,381.15,101373.0,379.052,379.052,377.664,377.8821,101373.0
2025-01-13 09:30:00,385.02,388.76,381.16,388.06,69141.0,381.7189,385.4268,377.892,384.7328,69141.0
2025-01-13 09:40:00,387.63,390.96,387.55,390.12,54420.0,384.3065,387.608,384.2272,386.7752,54420.0
2025-01-13 09:50:00,390.01,391.24,389.16,390.8,23350.0,386.6661,387.8856,385.8234,387.4494,23350.0
2025-01-13 10:00:00,390.61,392.13,390.27,392.13,32934.0,387.261,388.7679,386.9239,388.7679,32934.0
2025-01-13 10:10:00,392.17,393.38,391.61,393.24,18253.0,388.8076,390.0072,388.2524,389.8684,18253.0
2025-01-13 10:20:00,393.24,395.44,393.18,394.2,95423.0,389.8684,392.0496,389.8089,390.8202,95423.0
2025-01-13 10:30:00,394.31,395.23,392.78,393.97,54434.0,390.9293,391.8414,389.4124,390.5922,54434.0
2025-01-13 10:40:00,393.96,395.0,393.81,394.53,31894.0,390.5823,391.6133,390.4335,391.1474,31894.0
2025-01-13 10:50:00,394.54,396.49,394.53,396.49,12587.0,391.1573,393.0906,391.1474,393.0906,12587.0
2025-01-13 11:00:00,396.27,396.83,395.0,396.13,44437.0,392.8725,393.4277,391.6133,392.7337,44437.0
2025-01-13 11:10:00,396.11,396.79,395.7,396.14,38804.0,392.7138,393.388,392.3073,392.7436,38804.0
2025-01-13 11:20:00,396.55,397.37,396.0,396.46,53380.0,393.1501,393.963,392.6048,393.0608,53380.0
2025-01-13 11:30:00,396.62,396.62,395.55,396.11,50202.0,393.2195,393.2195,392.1586,392.7138,50202.0
2025-01-13 11:40:00,396.12,396.89,395.78,396.89,23292.0,392.7237,393.4871,392.3867,393.4871,23292.0
2025-01-13 11:50:00,396.89,396.93,395.53,395.63,20340.0,393.4871,393.5268,392.1388,392.2379,20340.0
2025-01-13 12:00:00,395.67,396.15,395.35,396.0,10832.0,392.2776,392.7535,391.9603,392.6048,10832.0
2025-01-13 12:10:00,396.27,396.41,395.6,396.15,16136.0,392.8725,393.0113,392.2082,392.7535,16136.0
2025-01-13 12:20:00,396.18,396.41,395.32,395.62,16675.0,392.7832,393.0113,391.9306,392.228,16675.0
2025-01-13 12:30:00,395.4,395.78,395.14,395.26,6260.0,392.0099,392.3867,391.7521,391.8711,6260.0
2025-01-13 12:40:00,395.15,396.38,395.09,396.38,7614.0,391.7621,392.9815,391.7026,392.9815,7614.0
2025-01-13 12:50:00,396.28,397.12,396.28,397.07,7684.0,392.8824,393.7152,392.8824,393.6656,7684.0
2025-01-13 13:00:00,396.99,396.99,396.31,396.83,14384.0,393.5863,393.5863,392.9121,393.4277,14384.0
2025-01-13 13:10:00,396.76,396.84,396.24,396.84,10657.0,393.3583,393.4376,392.8427,393.4376,10657.0
2025-01-13 13:20:00,396.83,397.89,396.59,397.63,4747.0,393.4277,394.4786,393.1897,394.2208,4747.0
2025-01-13 13:30:00,397.63,397.64,396.84,397.32,20880.0,394.2208,394.2307,393.4376,393.9135,20880.0
2025-01-13 13:40:00,397.08,397.79,397.07,397.6,16558.0,393.6755,394.3794,393.6656,394.191,16558.0
2025-01-13 13:50:00,397.26,398.43,397.25,398.15,18290.0,393.854,395.0139,393.8441,394.7363,18290.0
2025-01-13 14:00:00,397.97,398.12,396.73,397.26,15422.0,394.5579,394.7066,393.3285,393.854,15422.0
2025-01-13 14:10:00,397.46,397.47,396.75,396.97,12066.0,394.0523,394.0622,393.3483,393.5665,12066.0
2025-01-13 14:20:00,397.03,397.71,396.98,397.71,5333.0,393.6259,394.3001,393.5764,394.3001,5333.0
2025-01-13 14:30:00,397.71,397.93,397.38,397.78,12070.0,394.3001,394.5182,393.9729,394.3695,12070.0
2025-01-13 14:40:00,397.69,397.87,396.62,396.63,22525.0,394.2803,394.4587,393.2195,393.2294,22525.0
2025-01-13 14:50:00,396.74,397.43,396.7,397.43,5009.0,393.3384,394.0225,393.2988,394.0225,5009.0
2025-01-13 15:00:00,397.39,397.4,396.78,397.0,24860.0,393.9829,393.9928,393.3781,393.5962,24860.0
2025-01-13 15:10:00,397.0,397.67,397.0,397.49,13397.0,393.5962,394.2604,393.5962,394.082,13397.0
2025-01-13 15:20:00,397.56,397.73,396.99,397.13,26296.0,394.1514,394.3199,393.5863,393.7251,26296.0
2025-01-13 15:30:00,397.13,397.29,395.95,395.99,23988.0,393.7251,393.8837,392.5552,392.5949,23988.0
2025-01-13 15:40:00,395.98,397.08,395.97,397.03,23374.0,392.5849,393.6755,392.575,393.6259,23374.0
2025-01-13 15:50:00,397.14,397.45,396.28,396.7,100709.0,393.735,394.0423,392.8824,393.2988,100709.0
2025-01-14 09:30:00,391.15,394.85,388.79,393.08,56154.0,387.7964,391.4646,385.4566,389.7098,56154.0
2025-01-14 09:40:00,393.56,394.09,392.67,393.16,17350.0,390.1857,390.7111,389.3033,389.7891,17350.0
2025-01-14 09:50:00,393.38,394.1,392.2,394.1,19216.0,390.0072,390.7211,388.8373,390.7211,19216.0
2025-01-14 10:00:00,395.17,395.41,393.33,393.76,14251.0,391.7819,392.0198,389.9577,390.384,14251.0
2025-01-14 10:10:00,393.76,394.3,392.72,394.19,22793.0,390.384,390.9193,389.3529,390.8103,22793.0
2025-01-14 10:20:00,394.23,394.33,392.98,393.49,14295.0,390.8499,390.9491,389.6107,390.1163,14295.0
2025-01-14 10:30:00,393.63,393.75,392.96,393.31,18248.0,390.2551,390.3741,389.5908,389.9378,18248.0
2025-01-14 10:40:00,393.01,393.79,392.05,392.09,16743.0,389.6404,390.4137,388.6886,388.7283,16743.0
2025-01-14 10:50:00,392.05,393.27,392.05,393.0,18279.0,388.6886,389.8982,388.6886,389.6305,18279.0
2025-01-14 11:00:00,393.08,393.11,391.73,391.73,23006.0,389.7098,389.7395,388.3714,388.3714,23006.0
2025-01-14 11:10:00,391.73,392.26,390.82,391.96,15726.0,388.3714,388.8968,387.4692,388.5994,15726.0
2025-01-14 11:20:00,391.9,392.14,391.36,391.54,25809.0,388.5399,388.7779,388.0046,388.183,25809.0
2025-01-14 11:30:00,391.54,391.89,391.16,391.17,33851.0,388.183,388.53,387.8063,387.8162,33851.0
2025-01-14 11:40:00,391.17,391.22,390.21,390.67,13428.0,387.8162,387.8658,386.8644,387.3205,13428.0
2025-01-14 11:50:00,390.66,391.05,390.39,390.47,20191.0,387.3106,387.6972,387.0429,387.1222,20191.0
2025-01-14 12:00:00,390.5,390.59,389.16,389.59,19289.0,387.1519,387.2412,385.8234,386.2497,19289.0
2025-01-14 12:10:00,389.59,391.04,389.35,390.31,10959.0,386.2497,387.6873,386.0118,386.9636,10959.0
2025-01-14 12:20:00,390.31,391.19,389.97,391.19,11475.0,386.9636,387.836,386.6265,387.836,11475.0
2025-01-14 12:30:00,390.98,391.49,390.37,391.49,13286.0,387.6278,388.1334,387.023,388.1334,13286.0
2025-01-14 12:40:00,391.35,391.76,391.23,391.6,9721.0,387.9946,388.4011,387.8757,388.2425,9721.0
2025-01-14 12:50:00,391.56,392.06,391.51,391.69,5864.0,388.2028,388.6985,388.1533,388.3317,5864.0
2025-01-14 13:00:00,391.79,392.19,391.69,392.19,8022.0,388.4309,388.8274,388.3317,388.8274,8022.0
2025-01-14 13:10:00,392.23,392.59,392.09,392.49,10625.0,388.8671,389.224,388.7283,389.1249,10625.0
2025-01-14 13:20:00,392.68,393.31,392.56,392.9,6082.0,389.3132,389.9378,389.1943,389.5313,6082.0
2025-01-14 13:30:00,393.04,393.15,392.46,392.85,4110.0,389.6701,389.7792,389.0951,389.4818,4110.0
2025-01-14 13:40:00,392.84,392.84,392.18,392.27,9362.0,389.4719,389.4719,388.8175,388.9067,9362.0
2025-01-14 13:50:00,392.28,392.82,392.22,392.48,6047.0,388.9167,389.452,388.8572,389.1149,6047.0
2025-01-14 14:00:00,392.38,393.03,391.93,392.96,13632.0,389.0158,389.6602,388.5697,389.5908,13632.0
2025-01-14 14:10:00,392.82,393.02,392.57,392.87,8701.0,389.452,389.6503,389.2042,389.5016,8701.0
2025-01-14 14:20:00,393.0,393.42,392.86,393.41,10384.0,389.6305,390.0469,389.4917,390.037,10384.0
2025-01-14 14:30:00,393.56,393.93,393.48,393.75,12819.0,390.1857,390.5525,390.1064,390.3741,12819.0
2025-01-14 14:40:00,393.75,393.93,393.21,393.53,8218.0,390.3741,390.5525,389.8387,390.1559,8218.0
2025-01-14 14:50:00,393.53,393.53,392.56,392.59,13451.0,390.1559,390.1559,389.1943,389.224,13451.0
2025-01-14 15:00:00,392.62,393.08,392.38,392.52,9775.0,389.2537,389.7098,389.0158,389.1546,9775.0
2025-01-14 15:10:00,392.68,393.46,392.67,393.14,11793.0,389.3132,390.0865,389.3033,389.7693,11793.0
2025-01-14 15:20:00,393.27,393.48,392.99,393.32,12912.0,389.8982,390.1064,389.6206,389.9477,12912.0
2025-01-14 15:30:00,393.3,393.34,392.12,392.12,14466.0,389.9279,389.9676,388.758,388.758,14466.0
2025-01-14 15:40:00,392.24,393.34,391.72,392.93,25104.0,388.877,389.9676,388.3615,389.5611,25104.0
2025-01-14 15:50:00,393.04,394.16,392.74,393.07,72943.0,389.6701,390.7805,389.3727,389.6999,72943.0
2025-01-15 09:30:00,392.38,393.0,381.53,382.88,95038.0,389.0158,389.6305,378.2588,379.5973,95038.0
2025-01-15 09:40:00,383.3,384.77,381.69,382.41,76452.0,380.0137,381.4711,378.4175,379.1313,76452.0
2025-01-15 09:50:00,382.59,382.7,380.72,381.22,48534.0,379.3097,379.4188,377.4558,377.9515,48534.0
2025-01-15 10:00:00,381.02,383.26,380.37,381.88,40181.0,377.7532,379.974,377.1088,378.6058,40181.0
2025-01-15 10:10:00,382.18,383.74,381.84,382.68,9874.0,378.9033,380.4499,378.5662,379.399,9874.0
2025-01-15 10:20:00,382.71,382.87,381.49,381.78,18165.0,379.4287,379.5873,378.2192,378.5067,18165.0
2025-01-15 10:30:00,382.03,383.35,382.0,383.19,21626.0,378.7545,380.0632,378.7248,379.9046,21626.0
2025-01-15 10:40:00,383.19,384.24,383.19,384.24,16636.0,379.9046,380.9456,379.9046,380.9456,16636.0
2025-01-15 10:50:00,384.03,385.36,383.95,384.64,33413.0,380.7374,382.056,380.6581,381.3422,33413.0
2025-01-15 11:00:00,384.87,385.86,384.57,385.12,20874.0,381.5702,382.5517,381.2728,381.8181,20874.0
2025-01-15 11:10:00,385.12,385.33,383.88,383.97,25496.0,381.8181,382.0263,380.5887,380.6779,25496.0
2025-01-15 11:20:00,383.83,384.42,383.27,383.27,20336.0,380.5391,381.1241,379.9839,379.9839,20336.0
2025-01-15 11:30:00,383.22,383.22,381.89,382.41,31456.0,379.9343,379.9343,378.6157,379.1313,31456.0
2025-01-15 11:40:00,382.41,383.38,382.41,382.72,14489.0,379.1313,380.093,379.1313,379.4386,14489.0
2025-01-15 11:50:00,382.62,383.09,382.37,383.03,15615.0,379.3395,379.8055,379.0916,379.746,15615.0
2025-01-15 12:00:00,383.23,385.51,383.23,385.51,11327.0,379.9443,382.2047,379.9443,382.2047,11327.0
2025-01-15 12:10:00,385.37,386.3,384.87,385.87,28030.0,382.0659,382.9879,381.5702,382.5616,28030.0
2025-01-15 12:20:00,386.01,386.4,385.59,386.34,16951.0,382.7004,383.0871,382.284,383.0276,16951.0
2025-01-15 12:30:00,386.3,388.1,386.19,387.32,18099.0,382.9879,384.7725,382.8789,383.9992,18099.0
2025-01-15 12:40:00,387.35,387.38,386.88,387.29,8136.0,384.0289,384.0587,383.563,383.9694,8136.0
2025-01-15 12:50:00,387.3,387.91,386.79,387.69,18988.0,383.9794,384.5841,383.4737,384.366,18988.0
2025-01-15 13:00:00,387.71,388.06,387.37,387.99,20107.0,384.3858,384.7328,384.0488,384.6634,20107.0
2025-01-15 13:10:00,388.04,388.5,387.67,388.41,13834.0,384.713,385.1691,384.3462,385.0798,13834.0
2025-01-15 13:20:00,388.44,388.62,387.69,388.01,7356.0,385.1096,385.288,384.366,384.6833,7356.0
2025-01-15 13:30:00,388.01,388.95,387.96,388.34,13526.0,384.6833,385.6152,384.6337,385.0104,13526.0
2025-01-15 13:40:00,388.5,388.71,388.17,388.55,5731.0,385.1691,385.3773,384.8419,385.2186,5731.0
2025-01-15 13:50:00,388.55,388.58,388.15,388.48,6512.0,385.2186,385.2484,384.8221,385.1492,6512.0
2025-01-15 14:00:00,388.59,388.78,387.83,388.21,15626.0,385.2583,385.4467,384.5048,384.8816,15626.0
2025-01-15 14:10:00,388.25,388.65,387.9,388.61,12367.0,384.9212,385.3178,384.5742,385.2781,12367.0
2025-01-15 14:20:00,388.67,389.31,388.47,389.14,17076.0,385.3376,385.9721,385.1393,385.8036,17076.0
2025-01-15 14:30:00,389.15,389.37,389.04,389.37,11683.0,385.8135,386.0316,385.7044,386.0316,11683.0
2025-01-15 14:40:00,389.37,389.71,389.3,389.63,14094.0,386.0316,386.3687,385.9622,386.2894,14094.0
2025-01-15 14:50:00,389.63,390.03,389.31,389.85,19356.0,386.2894,386.686,385.9721,386.5075,19356.0
2025-01-15 15:00:00,389.85,389.85,389.4,389.69,7087.0,386.5075,386.5075,386.0614,386.3489,7087.0
2025-01-15 15:10:00,389.77,389.77,389.08,389.1,8215.0,386.4282,386.4282,385.7441,385.7639,8215.0
2025-01-15 15:20:00,389.2,389.71,389.2,389.63,8147.0,385.8631,386.3687,385.8631,386.2894,8147.0
2025-01-15 15:30:00,389.58,389.58,389.04,389.24,21520.0,386.2398,386.2398,385.7044,385.9027,21520.0
2025-01-15 15:40:00,389.28,389.36,388.82,389.17,14755.0,385.9424,386.0217,385.4863,385.8333,14755.0
2025-01-15 15:50:00,389.24,389.98,388.13,389.11,104604.0,385.9027,386.6364,384.8022,385.7738,104604.0
2025-01-16 09:30:00,377.4,385.0,375.13,380.43,140454.0,374.1642,381.6991,371.9137,377.1683,140454.0
2025-01-16 09:40:00,380.75,381.9,379.22,379.22,39260.0,377.4855,378.6257,375.9686,375.9686,39260.0
2025-01-16 09:50:00,379.7,380.55,377.59,378.83,76540.0,376.4445,377.2872,374.3526,375.582,76540.0
2025-01-16 10:00:00,378.81,380.05,376.56,377.61,40766.0,375.5622,376.7915,373.3314,374.3724,40766.0
2025-01-16 10:10:00,377.95,379.38,377.7,378.16,35002.0,374.7095,376.1273,374.4617,374.9177,35002.0
2025-01-16 10:20:00,378.38,378.89,377.47,378.24,15609.0,375.1358,375.6415,374.2336,374.997,15609.0
2025-01-16 10:30:00,378.53,379.61,377.97,379.48,16216.0,375.2846,376.3553,374.7294,376.2264,16216.0
2025-01-16 10:40:00,379.54,381.13,379.4,380.86,18052.0,376.2859,377.8623,376.1471,377.5946,18052.0
2025-01-16 10:50:00,381.0,381.13,379.59,380.0,18735.0,377.7334,377.8623,376.3355,376.7419,18735.0
2025-01-16 11:00:00,380.04,380.63,378.8,379.34,34046.0,376.7816,377.3665,375.5522,376.0876,34046.0
2025-01-16 11:10:00,379.34,379.66,378.76,379.01,9495.0,376.0876,376.4049,375.5126,375.7604,9495.0
2025-01-16 11:20:00,379.03,381.0,378.91,380.76,125056.0,375.7803,377.7334,375.6613,377.4954,125056.0
2025-01-16 11:30:00,380.54,380.65,379.87,380.26,10404.0,377.2773,377.3864,376.6131,376.9997,10404.0
2025-01-16 11:40:00,380.25,380.51,379.6,380.02,23082.0,376.9898,377.2476,376.3454,376.7618,23082.0
2025-01-16 11:50:00,379.98,381.1,379.8,380.17,93016.0,376.7221,377.8325,376.5437,376.9105,93016.0
2025-01-16 12:00:00,380.09,380.31,379.42,380.31,12880.0,376.8312,377.0493,376.1669,377.0493,12880.0
2025-01-16 12:10:00,380.31,380.97,379.97,380.78,46091.0,377.0493,377.7036,376.7122,377.5153,46091.0
2025-01-16 12:20:00,380.9,380.97,379.9,380.09,35175.0,377.6342,377.7036,376.6428,376.8312,35175.0
2025-01-16 12:30:00,380.26,380.5,379.84,380.22,17166.0,376.9997,377.2377,376.5833,376.9601,17166.0
2025-01-16 12:40:00,380.27,380.5,379.83,380.2,12155.0,377.0096,377.2377,376.5734,376.9402,12155.0
2025-01-16 12:50:00,380.15,380.19,379.84,380.08,26722.0,376.8907,376.9303,376.5833,376.8213,26722.0
2025-01-16 13:00:00,380.06,380.45,379.8,380.0,18705.0,376.8014,377.1881,376.5437,376.7419,18705.0
2025-01-16 13:10:00,380.03,382.46,379.88,381.87,37139.0,376.7717,379.1809,376.623,378.5959,37139.0
2025-01-16 13:20:00,381.94,381.98,380.99,381.34,27538.0,378.6653,378.705,377.7235,378.0705,27538.0
2025-01-16 13:30:00,381.17,382.85,381.08,382.08,21968.0,377.9019,379.5675,377.8127,378.8041,21968.0
2025-01-16 13:40:00,382.08,382.32,381.61,382.02,38118.0,378.8041,379.0421,378.3381,378.7446,38118.0
2025-01-16 13:50:00,382.12,382.59,381.88,382.39,12266.0,378.8438,379.3097,378.6058,379.1115,12266.0
2025-01-16 14:00:00,382.64,383.29,381.84,381.85,17186.0,379.3593,380.0037,378.5662,378.5761,17186.0
2025-01-16 14:10:00,381.91,382.53,381.55,382.49,14523.0,378.6356,379.2503,378.2787,379.2106,14523.0
2025-01-16 14:20:00,382.47,383.8,382.43,383.75,14925.0,379.1908,380.5094,379.1511,380.4598,14925.0
2025-01-16 14:30:00,383.59,384.5,383.28,384.33,23262.0,380.3012,381.2034,379.9938,381.0348,23262.0
2025-01-16 14:40:00,384.33,384.52,383.93,384.01,20049.0,381.0348,381.2232,380.6383,380.7176,20049.0
2025-01-16 14:50:00,384.03,384.09,383.6,383.6,16917.0,380.7374,380.7969,380.3111,380.3111,16917.0
2025-01-16 15:00:00,383.57,383.92,382.65,383.76,82579.0,380.2813,380.6283,379.3692,380.4697,82579.0
2025-01-16 15:10:00,383.76,383.76,382.32,382.8,49658.0,380.4697,380.4697,379.0421,379.5179,49658.0
2025-01-16 15:20:00,382.63,382.96,382.11,382.58,47206.0,379.3494,379.6766,378.8339,379.2998,47206.0
2025-01-16 15:30:00,382.59,383.55,382.54,383.05,20123.0,379.3097,380.2615,379.2602,379.7658,20123.0
2025-01-16 15:40:00,383.08,383.47,382.77,383.03,29046.0,379.7955,380.1822,379.4882,379.746,29046.0
2025-01-16 15:50:00,383.04,385.33,383.0,385.12,181088.0,379.7559,382.0263,379.7162,381.8181,181088.0
2025-01-17 09:30:00,387.02,388.34,384.96,387.56,168712.0,383.7018,385.0104,381.6594,384.2371,168712.0
2025-01-17 09:40:00,387.37,389.88,386.11,388.37,58702.0,384.0488,386.5372,382.7996,385.0402,58702.0
2025-01-17 09:50:00,388.38,389.9,387.83,388.42,33195.0,385.0501,386.5571,384.5048,385.0898,33195.0
2025-01-17 10:00:00,388.99,389.29,387.75,388.4,46303.0,385.6549,385.9523,384.4255,385.0699,46303.0
2025-01-17 10:10:00,388.39,389.28,388.03,388.85,20676.0,385.06,385.9424,384.7031,385.5161,20676.0
2025-01-17 10:20:00,388.82,389.82,388.21,389.26,25658.0,385.4863,386.4778,384.8816,385.9226,25658.0
2025-01-17 10:30:00,389.16,389.5,388.61,388.92,21705.0,385.8234,386.1605,385.2781,385.5855,21705.0
2025-01-17 10:40:00,389.11,389.48,388.47,389.19,10569.0,385.7738,386.1407,385.1393,385.8532,10569.0
2025-01-17 10:50:00,389.19,389.64,388.96,389.31,14386.0,385.8532,386.2993,385.6251,385.9721,14386.0
2025-01-17 11:00:00,389.08,389.61,388.58,389.36,22608.0,385.7441,386.2696,385.2484,386.0217,22608.0
2025-01-17 11:10:00,389.31,389.35,388.72,389.14,13439.0,385.9721,386.0118,385.3872,385.8036,13439.0
2025-01-17 11:20:00,388.78,389.23,388.26,388.33,14494.0,385.4467,385.8928,384.9311,385.0005,14494.0
2025-01-17 11:30:00,388.19,388.62,387.97,388.2,20259.0,384.8617,385.288,384.6436,384.8716,20259.0
2025-01-17 11:40:00,388.27,389.12,388.27,388.92,10142.0,384.941,385.7838,384.941,385.5855,10142.0
2025-01-17 11:50:00,388.92,388.92,388.0,388.42,10883.0,385.5855,385.5855,384.6734,385.0898,10883.0
2025-01-17 12:00:00,388.21,389.23,388.21,388.74,7013.0,384.8816,385.8928,384.8816,385.407,7013.0
2025-01-17 12:10:00,388.61,389.03,388.44,388.7,7979.0,385.2781,385.6945,385.1096,385.3674,7979.0
2025-01-17 12:20:00,388.77,389.13,388.53,388.76,7680.0,385.4368,385.7937,385.1988,385.4268,7680.0
2025-01-17 12:30:00,388.97,389.31,388.83,389.21,5086.0,385.635,385.9721,385.4962,385.873,5086.0
2025-01-17 12:40:00,389.16,389.22,388.3,388.52,9536.0,385.8234,385.8829,384.9708,385.1889,9536.0
2025-01-17 12:50:00,388.4,388.43,387.52,387.72,21202.0,385.0699,385.0997,384.1975,384.3958,21202.0
2025-01-17 13:00:00,387.77,387.83,387.24,387.4,14877.0,384.4453,384.5048,383.9199,384.0785,14877.0
2025-01-17 13:10:00,387.35,387.48,386.5,386.58,5509.0,384.0289,384.1578,383.1862,383.2655,5509.0
2025-01-17 13:20:00,386.5,387.43,386.5,387.43,20860.0,383.1862,384.1082,383.1862,384.1082,20860.0
2025-01-17 13:30:00,387.31,387.51,387.22,387.4,11891.0,383.9893,384.1876,383.9,384.0785,11891.0
2025-01-17 13:40:00,387.51,387.57,387.1,387.5,10059.0,384.1876,384.247,383.7811,384.1776,10059.0
2025-01-17 13:50:00,387.5,387.5,387.11,387.11,4213.0,384.1776,384.1776,383.791,383.791,4213.0
2025-01-17 14:00:00,387.02,387.12,386.7,387.0,25679.0,383.7018,383.8009,383.3845,383.6819,25679.0
2025-01-17 14:10:00,387.1,387.12,386.41,386.41,18225.0,383.7811,383.8009,383.097,383.097,18225.0
2025-01-17 14:20:00,386.6,386.78,386.29,386.44,19969.0,383.2854,383.4638,382.978,383.1267,19969.0
2025-01-17 14:30:00,386.45,387.0,386.44,386.8,12133.0,383.1366,383.6819,383.1267,383.4836,12133.0
2025-01-17 14:40:00,386.71,386.71,385.93,385.93,14913.0,383.3944,383.3944,382.6211,382.6211,14913.0
2025-01-17 14:50:00,385.93,386.5,385.89,385.91,28622.0,382.6211,383.1862,382.5814,382.6013,28622.0
2025-01-17 15:00:00,385.9,386.03,385.48,385.72,38169.0,382.5914,382.7202,382.175,382.4129,38169.0
2025-01-17 15:10:00,385.72,386.56,385.71,386.5,44268.0,382.4129,383.2457,382.403,383.1862,44268.0
2025-01-17 15:20:00,386.5,386.76,386.01,386.18,30753.0,383.1862,383.444,382.7004,382.869,30753.0
2025-01-17 15:30:00,386.21,386.78,386.04,386.04,28243.0,382.8987,383.4638,382.7302,382.7302,28243.0
2025-01-17 15:40:00,386.07,386.07,384.97,385.08,41766.0,382.7599,382.7599,381.6693,381.7784,41766.0
2025-01-17 15:50:00,385.05,385.4,383.83,385.29,234544.0,381.7487,382.0957,380.5391,381.9866,234544.0
2025-01-21 09:30:00,388.8,388.8,386.93,388.24,62092.0,385.4665,385.4665,383.6125,384.9113,62092.0
2025-01-21 09:40:00,387.98,391.61,387.97,389.28,67613.0,384.6535,388.2524,384.6436,385.9424,67613.0
2025-01-21 09:50:00,389.03,389.84,387.57,388.63,47676.0,385.6945,386.4976,384.247,385.298,47676.0
2025-01-21 10:00:00,388.38,389.91,388.21,388.96,21048.0,385.0501,386.567,384.8816,385.6251,21048.0
2025-01-21 10:10:00,388.94,389.9,388.46,389.38,55791.0,385.6053,386.5571,385.1294,386.0415,55791.0
2025-01-21 10:20:00,389.71,389.82,388.34,388.79,29145.0,386.3687,386.4778,385.0104,385.4566,29145.0
2025-01-21 10:30:00,388.78,388.96,387.83,388.3,18637.0,385.4467,385.6251,384.5048,384.9708,18637.0
2025-01-21 10:40:00,388.61,388.75,387.11,388.15,15909.0,385.2781,385.4169,383.791,384.8221,15909.0
2025-01-21 10:50:00,388.13,388.72,387.88,388.09,28791.0,384.8022,385.3872,384.5544,384.7626,28791.0
2025-01-21 11:00:00,388.08,389.26,388.08,388.8,16845.0,384.7527,385.9226,384.7527,385.4665,16845.0
2025-01-21 11:10:00,389.17,389.17,387.75,388.49,25137.0,385.8333,385.8333,384.4255,385.1592,25137.0
2025-01-21 11:20:00,388.54,389.3,388.17,388.95,10472.0,385.2087,385.9622,384.8419,385.6152,10472.0
2025-01-21 11:30:00,388.91,389.27,388.69,388.76,17334.0,385.5756,385.9325,385.3574,385.4268,17334.0
2025-01-21 11:40:00,388.85,390.16,388.63,389.27,40692.0,385.5161,386.8148,385.298,385.9325,40692.0
2025-01-21 11:50:00,389.0,389.4,388.96,389.15,6242.0,385.6648,386.0614,385.6251,385.8135,6242.0
2025-01-21 12:00:00,389.19,389.8,388.61,388.7,30783.0,385.8532,386.4579,385.2781,385.3674,30783.0
2025-01-21 12:10:00,388.88,389.56,388.24,389.52,21667.0,385.5458,386.22,384.9113,386.1803,21667.0
2025-01-21 12:20:00,389.62,389.7,388.97,388.97,17600.0,386.2795,386.3588,385.635,385.635,17600.0
2025-01-21 12:30:00,388.98,390.13,388.93,389.85,23439.0,385.645,386.7851,385.5954,386.5075,23439.0
2025-01-21 12:40:00,389.9,390.13,389.24,389.45,8170.0,386.5571,386.7851,385.9027,386.1109,8170.0
2025-01-21 12:50:00,389.28,389.66,389.18,389.21,7523.0,385.9424,386.3191,385.8432,385.873,7523.0
2025-01-21 13:00:00,389.6,389.6,388.56,388.98,11672.0,386.2596,386.2596,385.2286,385.645,11672.0
2025-01-21 13:10:00,388.98,388.98,388.15,388.44,7607.0,385.645,385.645,384.8221,385.1096,7607.0
2025-01-21 13:20:00,388.5,388.62,388.09,388.09,12375.0,385.1691,385.288,384.7626,384.7626,12375.0
2025-01-21 13:30:00,388.1,388.42,387.65,388.09,21903.0,384.7725,385.0898,384.3264,384.7626,21903.0
2025-01-21 13:40:00,388.12,388.37,387.97,387.97,6607.0,384.7923,385.0402,384.6436,384.6436,6607.0
2025-01-21 13:50:00,388.13,388.2,387.73,387.73,6887.0,384.8022,384.8716,384.4057,384.4057,6887.0
2025-01-21 14:00:00,387.62,388.29,387.52,388.08,14148.0,384.2966,384.9609,384.1975,384.7527,14148.0
2025-01-21 14:10:00,388.0,388.79,387.98,388.4,18079.0,384.6734,385.4566,384.6535,385.0699,18079.0
2025-01-21 14:20:00,388.39,388.56,388.03,388.28,15992.0,385.06,385.2286,384.7031,384.951,15992.0
2025-01-21 14:30:00,388.28,388.28,387.56,387.72,14963.0,384.951,384.951,384.2371,384.3958,14963.0
2025-01-21 14:40:00,387.74,388.18,387.45,387.56,19658.0,384.4156,384.8518,384.1281,384.2371,19658.0
2025-01-21 14:50:00,387.67,388.18,387.55,387.98,11120.0,384.3462,384.8518,384.2272,384.6535,11120.0
2025-01-21 15:00:00,388.04,388.04,387.33,387.61,12221.0,384.713,384.713,384.0091,384.2867,12221.0
2025-01-21 15:10:00,387.62,388.52,387.6,388.19,28699.0,384.2966,385.1889,384.2768,384.8617,28699.0
2025-01-21 15:20:00,388.14,388.59,388.03,388.16,24211.0,384.8122,385.2583,384.7031,384.832,24211.0
2025-01-21 15:30:00,388.21,388.29,387.93,388.0,27994.0,384.8816,384.9609,384.604,384.6734,27994.0
2025-01-21 15:40:00,387.98,389.7,387.84,389.3,53470.0,384.6535,386.3588,384.5147,385.9622,53470.0
2025-01-21 15:50:00,389.38,389.83,388.94,389.12,156987.0,386.0415,386.4877,385.6053,385.7838,156987.0
2025-01-22 09:30:00,382.48,385.18,379.79,384.34,136792.0,379.2007,381.8775,376.5337,381.0447,136792.0
2025-01-22 09:40:00,384.21,386.25,382.51,385.71,56955.0,380.9159,382.9384,379.2304,382.403,56955.0
2025-01-22 09:50:00,385.6,385.71,383.48,385.05,38769.0,382.2939,382.403,380.1921,381.7487,38769.0
2025-01-22 10:00:00,385.21,387.64,384.81,387.25,59969.0,381.9073,384.3164,381.5107,383.9298,59969.0
2025-01-22 10:10:00,387.25,387.58,385.3,386.35,32575.0,383.9298,384.257,381.9965,383.0375,32575.0
2025-01-22 10:20:00,386.69,387.3,386.26,386.88,22099.0,383.3746,383.9794,382.9483,383.563,22099.0
2025-01-22 10:30:00,386.64,387.4,385.73,387.02,19322.0,383.325,384.0785,382.4228,383.7018,19322.0
2025-01-22 10:40:00,386.98,387.69,386.32,387.6,36500.0,383.6621,384.366,383.0078,384.2768,36500.0
2025-01-22 10:50:00,388.22,389.33,388.11,389.09,19379.0,384.8915,385.992,384.7824,385.754,19379.0
2025-01-22 11:00:00,389.13,389.75,388.22,388.91,39744.0,385.7937,386.4084,384.8915,385.5756,39744.0
2025-01-22 11:10:00,388.91,389.11,387.64,388.19,21002.0,385.5756,385.7738,384.3164,384.8617,21002.0
2025-01-22 11:20:00,388.19,389.11,387.49,388.51,22221.0,384.8617,385.7738,384.1677,385.179,22221.0
2025-01-22 11:30:00,388.6,389.27,388.46,388.66,17284.0,385.2682,385.9325,385.1294,385.3277,17284.0
2025-01-22 11:40:00,388.66,389.05,387.76,387.76,21170.0,385.3277,385.7144,384.4354,384.4354,21170.0
2025-01-22 11:50:00,388.22,388.89,387.7,388.66,20726.0,384.8915,385.5557,384.3759,385.3277,20726.0
2025-01-22 12:00:00,388.81,389.07,388.22,388.65,17651.0,385.4764,385.7342,384.8915,385.3178,17651.0
2025-01-22 12:10:00,388.72,389.83,388.61,389.83,20981.0,385.3872,386.4877,385.2781,386.4877,20981.0
2025-01-22 12:20:00,389.67,389.89,389.02,389.81,21926.0,386.329,386.5472,385.6846,386.4678,21926.0
2025-01-22 12:30:00,389.81,389.81,389.06,389.2,12031.0,386.4678,386.4678,385.7243,385.8631,12031.0
2025-01-22 12:40:00,389.27,390.72,389.17,390.18,25385.0,385.9325,387.37,385.8333,386.8347,25385.0
2025-01-22 12:50:00,390.13,390.41,389.52,390.15,8584.0,386.7851,387.0627,386.1803,386.8049,8584.0
2025-01-22 13:00:00,390.16,390.41,389.85,390.4,16671.0,386.8148,387.0627,386.5075,387.0528,16671.0
2025-01-22 13:10:00,390.37,391.03,390.17,390.81,17027.0,387.023,387.6774,386.8248,387.4593,17027.0
2025-01-22 13:20:00,390.79,391.38,390.79,390.94,15944.0,387.4394,388.0244,387.4394,387.5882,15944.0
2025-01-22 13:30:00,390.76,391.35,390.56,391.24,28751.0,387.4097,387.9946,387.2114,387.8856,28751.0
2025-01-22 13:40:00,391.24,391.51,390.71,390.86,27430.0,387.8856,388.1533,387.3601,387.5088,27430.0
2025-01-22 13:50:00,390.86,391.0,389.76,390.13,22272.0,387.5088,387.6476,386.4183,386.7851,22272.0
2025-01-22 14:00:00,390.31,392.29,390.31,391.48,20263.0,386.9636,388.9266,386.9636,388.1235,20263.0
2025-01-22 14:10:00,391.48,391.49,390.93,391.44,18326.0,388.1235,388.1334,387.5782,388.0839,18326.0
2025-01-22 14:20:00,391.4,391.64,390.04,390.48,49433.0,388.0442,388.2821,386.6959,387.1321,49433.0
2025-01-22 14:30:00,390.52,391.23,390.38,391.18,13854.0,387.1718,387.8757,387.033,387.8261,13854.0
2025-01-22 14:40:00,391.17,391.84,391.03,391.43,20649.0,387.8162,388.4804,387.6774,388.074,20649.0
2025-01-22 14:50:00,391.44,391.65,391.25,391.34,17089.0,388.0839,388.2921,387.8955,387.9847,17089.0
2025-01-22 15:00:00,391.25,391.7,390.88,391.35,20541.0,387.8955,388.3416,387.5287,387.9946,20541.0
2025-01-22 15:10:00,391.35,392.55,391.33,391.4,44278.0,387.9946,389.1843,387.9748,388.0442,44278.0
2025-01-22 15:20:00,391.45,391.45,389.8,389.94,46020.0,388.0938,388.0938,386.4579,386.5967,46020.0
2025-01-22 15:30:00,389.86,391.13,389.75,391.11,43236.0,386.5174,387.7765,386.4084,387.7567,43236.0
2025-01-22 15:40:00,391.01,391.15,389.92,390.11,71268.0,387.6576,387.7964,386.5769,386.7653,71268.0
2025-01-22 15:50:00,390.0,390.77,389.28,390.66,173360.0,386.6562,387.4196,385.9424,387.3106,173360.0
2025-01-23 09:30:00,404.72,410.0,396.0,398.12,262871.0,401.25,406.4847,392.6048,394.7066,262871.0
2025-01-23 09:40:00,397.77,398.0,391.7,391.95,89009.0,394.3596,394.5876,388.3416,388.5895,89009.0
2025-01-23 09:50:00,391.7,395.08,389.3,393.38,105011.0,388.3416,391.6927,385.9622,390.0072,105011.0
2025-01-23 10:00:00,393.32,398.25,391.8,395.64,102294.0,389.9477,394.8355,388.4408,392.2479,102294.0
2025-01-23 10:10:00,395.57,402.42,392.67,402.16,52922.0,392.1785,398.9697,389.3033,398.712,52922.0
2025-01-23 10:20:00,402.44,402.47,396.64,396.65,56110.0,398.9896,399.0193,393.2393,393.2492,56110.0
2025-01-23 10:30:00,396.41,399.42,396.22,398.76,72519.0,393.0113,395.9954,392.8229,395.3411,72519.0
2025-01-23 10:40:00,399.08,401.94,399.07,400.28,37849.0,395.6584,398.4938,395.6484,396.8481,37849.0
2025-01-23 10:50:00,400.28,401.6,398.18,398.94,26226.0,396.8481,398.1568,394.7661,395.5196,26226.0
2025-01-23 11:00:00,399.24,399.7,398.36,398.8,15018.0,395.817,396.273,394.9445,395.3808,15018.0
2025-01-23 11:10:00,398.78,400.85,398.78,400.12,34674.0,395.3609,397.4132,395.3609,396.6894,34674.0
2025-01-23 11:20:00,400.16,401.78,400.16,401.25,23945.0,396.7291,398.3352,396.7291,397.8098,23945.0
2025-01-23 11:30:00,401.24,401.24,397.38,397.47,20562.0,397.7998,397.7998,393.9729,394.0622,20562.0
2025-01-23 11:40:00,397.55,398.88,396.98,398.79,19225.0,394.1415,395.4601,393.5764,395.3708,19225.0
2025-01-23 11:50:00,398.84,400.46,398.84,400.45,14110.0,395.4204,397.0265,395.4204,397.0166,14110.0
2025-01-23 12:00:00,400.12,400.45,398.75,398.85,20874.0,396.6894,397.0166,395.3312,395.4303,20874.0
2025-01-23 12:10:00,398.85,398.85,396.95,396.96,15155.0,395.4303,395.4303,393.5466,393.5565,15155.0
2025-01-23 12:20:00,397.19,397.65,395.68,396.12,47911.0,393.7846,394.2406,392.2875,392.7237,47911.0
2025-01-23 12:30:00,396.13,396.64,395.44,396.62,24827.0,392.7337,393.2393,392.0496,393.2195,24827.0
2025-01-23 12:40:00,396.47,397.12,395.87,396.89,39764.0,393.0707,393.7152,392.4759,393.4871,39764.0
2025-01-23 12:50:00,396.89,397.88,396.89,397.8,5341.0,393.4871,394.4686,393.4871,394.3893,5341.0
2025-01-23 13:00:00,397.88,398.78,397.87,398.45,8170.0,394.4686,395.3609,394.4587,395.0338,8170.0
2025-01-23 13:10:00,398.75,399.83,398.69,398.82,11619.0,395.3312,396.4019,395.2717,395.4006,11619.0
2025-01-23 13:20:00,398.71,399.15,398.22,399.15,13190.0,395.2915,395.7278,394.8057,395.7278,13190.0
2025-01-23 13:30:00,399.2,399.45,398.82,399.08,8419.0,395.7773,396.0252,395.4006,395.6584,8419.0
2025-01-23 13:40:00,399.15,399.99,399.07,399.64,17184.0,395.7278,396.5606,395.6484,396.2136,17184.0
2025-01-23 13:50:00,399.66,400.46,399.65,399.84,11384.0,396.2334,397.0265,396.2235,396.4118,11384.0
2025-01-23 14:00:00,399.77,402.78,399.76,402.39,31801.0,396.3424,399.3266,396.3325,398.94,31801.0
2025-01-23 14:10:00,402.61,403.25,401.47,401.48,28746.0,399.1581,399.7926,398.0279,398.0378,28746.0
2025-01-23 14:20:00,401.6,402.65,399.51,402.0,60339.0,398.1568,399.1978,396.0847,398.5533,60339.0
2025-01-23 14:30:00,401.13,402.29,399.0,400.35,14215.0,397.6908,398.8408,395.579,396.9175,14215.0
2025-01-23 14:40:00,400.31,401.34,399.59,400.3,60802.0,396.8778,397.899,396.164,396.8679,60802.0
2025-01-23 14:50:00,400.35,400.74,399.21,399.34,41193.0,396.9175,397.3041,395.7872,395.9161,41193.0
2025-01-23 15:00:00,399.16,399.58,398.88,399.03,17163.0,395.7377,396.1541,395.4601,395.6088,17163.0
2025-01-23 15:10:00,399.04,399.97,398.86,399.75,25360.0,395.6187,396.5407,395.4402,396.3226,25360.0
2025-01-23 15:20:00,399.95,400.31,398.74,399.53,22206.0,396.5209,396.8778,395.3213,396.1045,22206.0
2025-01-23 15:30:00,399.53,400.71,399.32,400.54,34174.0,396.1045,397.2744,395.8963,397.1058,34174.0
2025-01-23 15:40:00,400.47,401.03,399.63,400.24,34617.0,397.0364,397.5916,396.2036,396.8084,34617.0
2025-01-23 15:50:00,400.31,402.19,399.15,401.27,188738.0,396.8778,398.7417,395.7278,397.8296,188738.0
2025-01-24 09:30:00,397.16,398.54,394.83,396.0,44407.0,393.7548,395.123,391.4448,392.6048,44407.0
2025-01-24 09:40:00,396.45,398.39,396.45,397.02,63811.0,393.0509,394.9743,393.0509,393.616,63811.0
2025-01-24 09:50:00,397.11,398.12,395.44,397.19,69507.0,393.7053,394.7066,392.0496,393.7846,69507.0
2025-01-24 10:00:00,396.52,397.94,396.38,396.8,21953.0,393.1203,394.5281,392.9815,393.3979,21953.0
2025-01-24 10:10:00,397.0,398.9,396.97,398.45,15883.0,393.5962,395.4799,393.5665,395.0338,15883.0
2025-01-24 10:20:00,398.49,400.53,398.48,400.0,33037.0,395.0734,397.0959,395.0635,396.5705,33037.0
2025-01-24 10:30:00,400.04,400.04,398.68,399.53,11208.0,396.6101,396.6101,395.2618,396.1045,11208.0
2025-01-24 10:40:00,399.27,399.7,396.98,397.1,12869.0,395.8467,396.273,393.5764,393.6953,12869.0
2025-01-24 10:50:00,397.1,397.68,396.93,397.66,12823.0,393.6953,394.2704,393.5268,394.2505,12823.0
2025-01-24 11:00:00,397.44,398.5,397.23,398.5,13689.0,394.0324,395.0833,393.8242,395.0833,13689.0
2025-01-24 11:10:00,398.7,399.68,398.32,398.96,17833.0,395.2816,396.2532,394.9049,395.5394,17833.0
2025-01-24 11:20:00,399.16,399.69,398.67,399.15,10993.0,395.7377,396.2631,395.2519,395.7278,10993.0
2025-01-24 11:30:00,399.14,399.43,398.66,399.34,5386.0,395.7178,396.0054,395.242,395.9161,5386.0
2025-01-24 11:40:00,399.49,399.77,398.96,399.72,9608.0,396.0648,396.3424,395.5394,396.2929,9608.0
2025-01-24 11:50:00,399.53,399.83,398.9,399.19,17787.0,396.1045,396.4019,395.4799,395.7674,17787.0
2025-01-24 12:00:00,399.17,399.85,398.88,399.63,7842.0,395.7476,396.4218,395.4601,396.2036,7842.0
2025-01-24 12:10:00,399.58,399.58,398.62,398.97,4160.0,396.1541,396.1541,395.2023,395.5493,4160.0
2025-01-24 12:20:00,399.14,400.33,399.09,399.87,17241.0,395.7178,396.8976,395.6683,396.4416,17241.0
2025-01-24 12:30:00,399.87,401.45,399.77,401.39,10621.0,396.4416,398.008,396.3424,397.9486,10621.0
2025-01-24 12:40:00,401.6,402.7,401.36,401.91,18148.0,398.1568,399.2473,397.9188,398.4641,18148.0
2025-01-24 12:50:00,401.91,402.03,400.43,400.91,24196.0,398.4641,398.5831,396.9968,397.4727,24196.0
2025-01-24 13:00:00,400.91,400.91,400.31,400.81,6092.0,397.4727,397.4727,396.8778,397.3735,6092.0
2025-01-24 13:10:00,400.87,401.07,400.61,400.78,9628.0,397.433,397.6313,397.1752,397.3438,9628.0
2025-01-24 13:20:00,400.79,401.07,400.61,401.02,8946.0,397.3537,397.6313,397.1752,397.5817,8946.0
2025-01-24 13:30:00,400.98,401.12,400.76,401.07,11166.0,397.5421,397.6809,397.324,397.6313,11166.0
2025-01-24 13:40:00,401.0,401.16,400.63,401.0,15220.0,397.5619,397.7205,397.1951,397.5619,15220.0
2025-01-24 13:50:00,400.99,402.02,400.99,401.7,11182.0,397.552,398.5732,397.552,398.2559,11182.0
2025-01-24 14:00:00,401.65,402.02,401.46,401.96,17413.0,398.2063,398.5732,398.018,398.5137,17413.0
2025-01-24 14:10:00,401.85,402.07,401.25,402.07,14588.0,398.4046,398.6227,397.8098,398.6227,14588.0
2025-01-24 14:20:00,402.06,402.95,401.76,402.95,16814.0,398.6128,399.4952,398.3154,399.4952,16814.0
2025-01-24 14:30:00,402.79,402.81,402.11,402.21,5465.0,399.3366,399.3564,398.6624,398.7615,5465.0
2025-01-24 14:40:00,402.11,402.67,401.88,402.07,11579.0,398.6624,399.2176,398.4344,398.6227,11579.0
2025-01-24 14:50:00,402.06,402.8,401.9,402.61,10862.0,398.6128,399.3465,398.4542,399.1581,10862.0
2025-01-24 15:00:00,402.68,402.84,402.39,402.6,9489.0,399.2275,399.3861,398.94,399.1482,9489.0
2025-01-24 15:10:00,402.56,402.67,402.02,402.13,18109.0,399.1085,399.2176,398.5732,398.6822,18109.0
2025-01-24 15:20:00,402.24,402.53,401.99,402.34,16605.0,398.7913,399.0788,398.5434,398.8904,16605.0
2025-01-24 15:30:00,402.3,402.37,401.84,402.29,22414.0,398.8508,398.9202,398.3947,398.8408,22414.0
2025-01-24 15:40:00,402.28,402.63,401.29,401.68,27554.0,398.8309,399.1779,397.8494,398.2361,27554.0
2025-01-24 15:50:00,401.75,402.24,400.73,400.93,99499.0,398.3055,398.7913,397.2942,397.4925,99499.0
2025-01-27 09:30:00,405.13,411.42,404.26,411.11,48674.0,401.6565,407.8926,400.7939,407.5852,48674.0
2025-01-27 09:40:00,411.34,412.99,409.34,409.77,70371.0,407.8132,409.4491,405.8304,406.2567,70371.0
2025-01-27 09:50:00,409.64,410.27,408.09,408.97,25866.0,406.1278,406.7524,404.5911,405.4636,25866.0
2025-01-27 10:00:00,408.29,410.26,408.19,409.77,29700.0,404.7894,406.7425,404.6903,406.2567,29700.0
2025-01-27 10:10:00,409.75,411.52,409.75,411.42,29468.0,406.2369,407.9917,406.2369,407.8926,29468.0
2025-01-27 10:20:00,411.44,411.74,410.1,410.86,27677.0,407.9124,408.2098,406.5839,407.3374,27677.0
2025-01-27 10:30:00,410.83,412.13,410.7,411.59,33539.0,407.3076,408.5965,407.1787,408.0611,33539.0
2025-01-27 10:40:00,411.56,411.92,409.87,409.87,36650.0,408.0314,408.3883,406.3558,406.3558,36650.0
2025-01-27 10:50:00,409.85,410.22,409.04,409.86,16081.0,406.336,406.7028,405.533,406.3459,16081.0
2025-01-27 11:00:00,409.7,411.09,409.07,410.71,10095.0,406.1873,407.5654,405.5627,407.1886,10095.0
2025-01-27 11:10:00,410.59,411.24,410.01,411.24,9141.0,407.0697,407.7141,406.4946,407.7141,9141.0
2025-01-27 11:20:00,411.23,411.9,410.71,411.82,24842.0,407.7042,408.3684,407.1886,408.2891,24842.0
2025-01-27 11:30:00,411.43,412.85,411.14,412.04,19223.0,407.9025,409.3103,407.615,408.5072,19223.0
2025-01-27 11:40:00,412.15,412.65,411.87,411.91,14571.0,408.6163,409.112,408.3387,408.3784,14571.0
2025-01-27 11:50:00,411.99,413.59,411.87,413.43,19278.0,408.4577,410.044,408.3387,409.8853,19278.0
2025-01-27 12:00:00,413.28,413.51,412.68,412.92,19701.0,409.7366,409.9646,409.1418,409.3797,19701.0
2025-01-27 12:10:00,412.84,413.85,412.82,413.85,20456.0,409.3004,410.3017,409.2806,410.3017,20456.0
2025-01-27 12:20:00,413.71,415.11,413.67,414.92,21167.0,410.1629,411.5509,410.1233,411.3626,21167.0
2025-01-27 12:30:00,414.72,415.22,414.54,414.63,22917.0,411.1643,411.66,410.9858,411.075,22917.0
2025-01-27 12:40:00,414.8,415.48,414.66,415.06,11948.0,411.2436,411.9177,411.1048,411.5014,11948.0
2025-01-27 12:50:00,415.06,415.24,414.61,414.91,15378.0,411.5014,411.6798,411.0552,411.3526,15378.0
2025-01-27 13:00:00,414.79,414.88,414.0,414.09,12767.0,411.2337,411.3229,410.4504,410.5397,12767.0
2025-01-27 13:10:00,413.76,414.12,413.45,413.81,15655.0,410.2125,410.5694,409.9052,410.2621,15655.0
2025-01-27 13:20:00,413.87,414.73,413.87,414.46,16335.0,410.3216,411.1742,410.3216,410.9065,16335.0
2025-01-27 13:30:00,414.22,414.63,414.02,414.22,19904.0,410.6686,411.075,410.4703,410.6686,19904.0
2025-01-27 13:40:00,414.13,414.53,413.17,414.52,17505.0,410.5793,410.9759,409.6276,410.966,17505.0
2025-01-27 13:50:00,414.41,415.42,414.4,415.31,17605.0,410.8569,411.8583,410.847,411.7492,17605.0
2025-01-27 14:00:00,415.42,415.49,414.49,414.52,17216.0,411.8583,411.9277,410.9362,410.966,17216.0
2025-01-27 14:10:00,414.83,414.9,413.21,413.31,9653.0,411.2733,411.3427,409.6672,409.7664,9653.0
2025-01-27 14:20:00,413.35,413.35,412.42,412.68,17452.0,409.806,409.806,408.884,409.1418,17452.0
2025-01-27 14:30:00,412.37,412.89,412.12,412.22,21901.0,408.8344,409.35,408.5866,408.6857,21901.0
2025-01-27 14:40:00,412.14,412.72,411.91,412.19,15921.0,408.6064,409.1814,408.3784,408.656,15921.0
2025-01-27 14:50:00,412.19,412.56,411.92,412.22,20843.0,408.656,409.0228,408.3883,408.6857,20843.0
2025-01-27 15:00:00,412.03,413.0,411.72,411.73,17613.0,408.4973,409.459,408.19,408.1999,17613.0
2025-01-27 15:10:00,411.63,412.05,411.23,411.98,24450.0,408.1008,408.5172,407.7042,408.4478,24450.0
2025-01-27 15:20:00,411.86,412.29,411.18,411.6,36948.0,408.3288,408.7551,407.6546,408.071,36948.0
2025-01-27 15:30:00,411.6,412.57,411.5,411.69,29842.0,408.071,409.0327,407.9719,408.1602,29842.0
2025-01-27 15:40:00,411.69,412.15,410.67,410.79,35581.0,408.1602,408.6163,407.149,407.268,35581.0
2025-01-27 15:50:00,411.04,411.68,409.9,411.29,152695.0,407.5158,408.1503,406.3856,407.7637,152695.0
2025-01-28 09:30:00,410.18,411.3,408.6,410.08,30757.0,406.6632,407.7736,405.0967,406.564,30757.0
2025-01-28 09:40:00,411.01,412.37,409.17,409.72,26673.0,407.4861,408.8344,405.6619,406.2071,26673.0
2025-01-28 09:50:00,409.15,409.38,407.08,407.48,36213.0,405.642,405.8701,403.5898,403.9863,36213.0
2025-01-28 10:00:00,407.23,407.8,405.34,405.7,17338.0,403.7385,404.3036,401.8647,402.2216,17338.0
2025-01-28 10:10:00,406.0,407.17,405.62,406.75,15310.0,402.519,403.679,402.1423,403.2626,15310.0
2025-01-28 10:20:00,406.95,407.11,404.84,405.56,12399.0,403.4609,403.6195,401.369,402.0828,12399.0
2025-01-28 10:30:00,405.51,405.93,404.42,405.33,11783.0,402.0332,402.4496,400.9526,401.8548,11783.0
2025-01-28 10:40:00,405.3,406.29,404.61,405.66,11613.0,401.825,402.8065,401.1409,402.1819,11613.0
2025-01-28 10:50:00,405.76,406.64,405.12,405.28,14945.0,402.2811,403.1535,401.6466,401.8052,14945.0
2025-01-28 11:00:00,405.41,406.84,405.41,406.23,8261.0,401.9341,403.3518,401.9341,402.7471,8261.0
2025-01-28 11:10:00,406.4,407.06,406.3,406.71,13524.0,402.9156,403.5699,402.8165,403.2229,13524.0
2025-01-28 11:20:00,406.78,406.9,405.72,406.07,15730.0,403.2923,403.4113,402.2414,402.5884,15730.0
2025-01-28 11:30:00,405.97,406.19,405.0,405.22,19109.0,402.4893,402.7074,401.5276,401.7457,19109.0
2025-01-28 11:40:00,405.28,406.76,405.27,406.76,15297.0,401.8052,403.2725,401.7953,403.2725,15297.0
2025-01-28 11:50:00,406.75,406.87,406.02,406.57,10866.0,403.2626,403.3816,402.5389,403.0841,10866.0
2025-01-28 12:00:00,406.62,406.93,406.13,406.53,10599.0,403.1337,403.4411,402.6479,403.0445,10599.0
2025-01-28 12:10:00,406.7,407.19,406.49,407.19,18282.0,403.213,403.6988,403.0048,403.6988,18282.0
2025-01-28 12:20:00,407.27,407.59,407.03,407.59,5737.0,403.7781,404.0954,403.5402,404.0954,5737.0
2025-01-28 12:30:00,407.65,408.22,407.04,407.05,21628.0,404.1549,404.72,403.5501,403.56,21628.0
2025-01-28 12:40:00,407.01,407.79,407.01,407.79,8109.0,403.5204,404.2937,403.5204,404.2937,8109.0
2025-01-28 12:50:00,407.8,407.81,407.08,407.77,18087.0,404.3036,404.3135,403.5898,404.2739,18087.0
2025-01-28 13:00:00,407.79,408.13,407.63,407.97,5411.0,404.2937,404.6308,404.1351,404.4721,5411.0
2025-01-28 13:10:00,408.02,408.42,407.42,407.7,23843.0,404.5217,404.9183,403.9269,404.2045,23843.0
2025-01-28 13:20:00,407.8,407.91,406.98,407.34,10222.0,404.3036,404.4127,403.4906,403.8475,10222.0
2025-01-28 13:30:00,407.34,407.69,407.08,407.08,11415.0,403.8475,404.1945,403.5898,403.5898,11415.0
2025-01-28 13:40:00,406.91,407.41,406.64,407.36,50793.0,403.4212,403.9169,403.1535,403.8674,50793.0
2025-01-28 13:50:00,407.28,407.55,401.83,403.97,119795.0,403.7881,404.0557,398.3848,400.5064,119795.0
2025-01-28 14:00:00,403.42,405.89,401.98,405.6,27878.0,399.9612,402.41,398.5335,402.1225,27878.0
2025-01-28 14:10:00,405.88,406.15,405.18,405.39,10336.0,402.4001,402.6677,401.7061,401.9143,10336.0
2025-01-28 14:20:00,405.41,405.79,404.62,404.87,20274.0,401.9341,402.3108,401.1509,401.3987,20274.0
2025-01-28 14:30:00,404.95,405.01,403.83,404.11,16014.0,401.478,401.5375,400.3676,400.6452,16014.0
2025-01-28 14:40:00,404.11,404.69,403.83,404.07,16982.0,400.6452,401.2203,400.3676,400.6056,16982.0
2025-01-28 14:50:00,404.07,405.0,404.07,405.0,17564.0,400.6056,401.5276,400.6056,401.5276,17564.0
2025-01-28 15:00:00,404.83,405.2,404.6,404.78,53128.0,401.3591,401.7259,401.131,401.3095,53128.0
2025-01-28 15:10:00,404.59,405.64,404.5,405.62,19710.0,401.1211,402.1621,401.0319,402.1423,19710.0
2025-01-28 15:20:00,405.53,405.97,405.12,405.44,21792.0,402.0531,402.4893,401.6466,401.9638,21792.0
2025-01-28 15:30:00,405.32,405.81,405.01,405.33,18223.0,401.8449,402.3307,401.5375,401.8548,18223.0
2025-01-28 15:40:00,405.31,406.04,405.31,405.61,17308.0,401.8349,402.5587,401.8349,402.1324,17308.0
2025-01-28 15:50:00,405.68,406.1,404.52,405.24,105155.0,402.2018,402.6182,401.0517,401.7655,105155.0
2025-01-29 09:30:00,404.4,405.38,403.13,405.38,27989.0,400.9327,401.9043,399.6736,401.9043,27989.0
2025-01-29 09:40:00,405.41,405.96,403.73,404.3,14471.0,401.9341,402.4794,400.2685,400.8336,14471.0
2025-01-29 09:50:00,404.3,405.82,404.29,405.79,10596.0,400.8336,402.3406,400.8237,402.3108,10596.0
2025-01-29 10:00:00,405.47,405.85,405.31,405.47,11976.0,401.9936,402.3703,401.8349,401.9936,11976.0
2025-01-29 10:10:00,405.35,406.09,405.02,405.42,15316.0,401.8746,402.6083,401.5474,401.944,15316.0
2025-01-29 10:20:00,405.38,405.63,404.42,405.41,17322.0,401.9043,402.1522,400.9526,401.9341,17322.0
2025-01-29 10:30:00,405.47,405.84,405.15,405.73,6322.0,401.9936,402.3604,401.6763,402.2513,6322.0
2025-01-29 10:40:00,405.87,406.22,404.98,404.98,7765.0,402.3901,402.7371,401.5078,401.5078,7765.0
2025-01-29 10:50:00,404.98,404.98,403.33,403.4,23803.0,401.5078,401.5078,399.8719,399.9413,23803.0
2025-01-29 11:00:00,403.7,404.84,403.56,404.48,9096.0,400.2387,401.369,400.0999,401.0121,9096.0
2025-01-29 11:10:00,404.82,405.11,404.45,404.87,10028.0,401.3491,401.6367,400.9823,401.3987,10028.0
2025-01-29 11:20:00,404.91,405.19,404.67,405.19,8353.0,401.4384,401.716,401.2004,401.716,8353.0
2025-01-29 11:30:00,405.22,405.47,404.98,405.03,14794.0,401.7457,401.9936,401.5078,401.5573,14794.0
2025-01-29 11:40:00,404.98,405.06,404.24,404.5,8119.0,401.5078,401.5871,400.7741,401.0319,8119.0
2025-01-29 11:50:00,404.58,404.59,403.76,403.9,6139.0,401.1112,401.1211,400.2982,400.437,6139.0
2025-01-29 12:00:00,403.95,404.83,403.95,404.0,12843.0,400.4866,401.3591,400.4866,400.5362,12843.0
2025-01-29 12:10:00,404.0,404.31,403.61,403.9,8723.0,400.5362,400.8435,400.1495,400.437,8723.0
2025-01-29 12:20:00,403.82,403.91,402.91,403.05,20834.0,400.3577,400.4469,399.4555,399.5943,20834.0
2025-01-29 12:30:00,403.0,403.02,402.14,402.24,7025.0,399.5448,399.5646,398.6921,398.7913,7025.0
2025-01-29 12:40:00,402.16,402.16,401.4,401.8,5318.0,398.712,398.712,397.9585,398.355,5318.0
2025-01-29 12:50:00,401.8,401.88,401.32,401.78,5455.0,398.355,398.4344,397.8792,398.3352,5455.0
2025-01-29 13:00:00,401.78,402.19,401.56,402.18,9185.0,398.3352,398.7417,398.1171,398.7318,9185.0
2025-01-29 13:10:00,402.34,402.35,401.55,401.66,6500.0,398.8904,398.9003,398.1072,398.2162,6500.0
2025-01-29 13:20:00,401.65,401.8,401.45,401.75,15882.0,398.2063,398.355,398.008,398.3055,15882.0
2025-01-29 13:30:00,401.71,402.16,401.44,401.52,45457.0,398.2658,398.712,397.9981,398.0774,45457.0
2025-01-29 13:40:00,401.58,401.71,401.18,401.64,13832.0,398.1369,398.2658,397.7404,398.1964,13832.0
2025-01-29 13:50:00,401.73,401.82,400.99,401.0,20794.0,398.2856,398.3749,397.552,397.5619,20794.0
2025-01-29 14:00:00,400.86,401.01,399.81,400.0,20851.0,397.4231,397.5718,396.3821,396.5705,20851.0
2025-01-29 14:10:00,399.93,400.39,399.9,400.34,22374.0,396.5011,396.9571,396.4713,396.9076,22374.0
2025-01-29 14:20:00,400.5,400.68,399.71,399.9,22600.0,397.0662,397.2446,396.283,396.4713,22600.0
2025-01-29 14:30:00,400.03,401.1,400.03,400.9,11526.0,396.6002,397.661,396.6002,397.4628,11526.0
2025-01-29 14:40:00,401.06,401.22,400.65,400.66,19739.0,397.6214,397.78,397.2149,397.2248,19739.0
2025-01-29 14:50:00,400.66,401.34,400.61,401.15,12452.0,397.2248,397.899,397.1752,397.7106,12452.0
2025-01-29 15:00:00,401.12,401.34,400.5,400.66,11473.0,397.6809,397.899,397.0662,397.2248,11473.0
2025-01-29 15:10:00,400.72,401.47,400.72,401.4,13760.0,397.2843,398.0279,397.2843,397.9585,13760.0
2025-01-29 15:20:00,401.43,401.87,400.94,400.94,18839.0,397.9882,398.4244,397.5024,397.5024,18839.0
2025-01-29 15:30:00,400.86,401.09,400.25,400.61,26983.0,397.4231,397.6511,396.8183,397.1752,26983.0
2025-01-29 15:40:00,400.49,401.07,399.78,400.7,63741.0,397.0563,397.6313,396.3524,397.2645,63741.0
2025-01-29 15:50:00,400.78,401.47,400.15,400.48,89749.0,397.3438,398.0279,396.7192,397.0464,89749.0
2025-01-30 09:30:00,399.38,400.3,396.01,398.22,38767.0,395.9558,396.8679,392.6147,394.8057,38767.0
2025-01-30 09:40:00,398.19,399.37,394.2,395.09,51230.0,394.776,395.9459,390.8202,391.7026,51230.0
2025-01-30 09:50:00,394.87,395.67,393.25,395.19,40679.0,391.4845,392.2776,389.8783,391.8017,40679.0
2025-01-30 10:00:00,395.19,396.99,394.77,396.36,45975.0,391.8017,393.5863,391.3853,392.9617,45975.0
2025-01-30 10:10:00,396.56,397.4,395.96,396.99,16117.0,393.16,393.9928,392.5651,393.5863,16117.0
2025-01-30 10:20:00,396.99,397.85,395.36,395.57,27194.0,393.5863,394.4389,391.9703,392.1785,27194.0
2025-01-30 10:30:00,395.77,397.1,395.26,396.89,25473.0,392.3767,393.6953,391.8711,393.4871,25473.0
2025-01-30 10:40:00,396.9,398.15,396.36,396.8,16037.0,393.4971,394.7363,392.9617,393.3979,16037.0
2025-01-30 10:50:00,396.8,397.6,396.68,397.56,7104.0,393.3979,394.191,393.2789,394.1514,7104.0
2025-01-30 11:00:00,397.05,397.32,396.0,396.53,13763.0,393.6458,393.9135,392.6048,393.1302,13763.0
2025-01-30 11:10:00,396.53,396.83,396.0,396.44,8707.0,393.1302,393.4277,392.6048,393.041,8707.0
2025-01-30 11:20:00,396.22,396.41,395.84,396.29,24328.0,392.8229,393.0113,392.4461,392.8923,24328.0
2025-01-30 11:30:00,396.05,397.0,396.05,397.0,9027.0,392.6543,393.5962,392.6543,393.5962,9027.0
2025-01-30 11:40:00,396.94,397.4,396.05,396.05,9938.0,393.5367,393.9928,392.6543,392.6543,9938.0
2025-01-30 11:50:00,396.7,396.71,395.8,395.88,9198.0,393.2988,393.3087,392.4065,392.4858,9198.0
2025-01-30 12:00:00,395.88,396.2,395.65,396.07,11709.0,392.4858,392.8031,392.2578,392.6742,11709.0
2025-01-30 12:10:00,395.94,396.16,395.59,395.75,8773.0,392.5453,392.7634,392.1983,392.3569,8773.0
2025-01-30 12:20:00,395.75,396.34,395.47,395.73,22857.0,392.3569,392.9419,392.0793,392.3371,22857.0
2025-01-30 12:30:00,395.98,396.26,395.8,396.08,7901.0,392.5849,392.8625,392.4065,392.6841,7901.0
2025-01-30 12:40:00,396.08,396.15,395.61,395.77,4767.0,392.6841,392.7535,392.2181,392.3767,4767.0
2025-01-30 12:50:00,395.68,396.26,395.6,396.14,12879.0,392.2875,392.8625,392.2082,392.7436,12879.0
2025-01-30 13:00:00,396.22,396.96,396.11,396.76,6331.0,392.8229,393.5565,392.7138,393.3583,6331.0
2025-01-30 13:10:00,396.74,397.89,396.54,397.6,8437.0,393.3384,394.4786,393.1401,394.191,8437.0
2025-01-30 13:20:00,397.9,399.03,397.63,398.72,23103.0,394.4885,395.6088,394.2208,395.3014,23103.0
2025-01-30 13:30:00,398.89,398.91,398.35,398.63,10649.0,395.47,395.4898,394.9346,395.2122,10649.0
2025-01-30 13:40:00,398.64,399.48,398.51,399.48,6095.0,395.2221,396.0549,395.0932,396.0549,6095.0
2025-01-30 13:50:00,399.27,399.69,399.11,399.15,6227.0,395.8467,396.2631,395.6881,395.7278,6227.0
2025-01-30 14:00:00,399.15,399.58,399.15,399.53,3399.0,395.7278,396.1541,395.7278,396.1045,3399.0
2025-01-30 14:10:00,399.81,399.83,399.47,399.47,9938.0,396.3821,396.4019,396.045,396.045,9938.0
2025-01-30 14:20:00,399.53,399.69,398.8,399.08,14568.0,396.1045,396.2631,395.3808,395.6584,14568.0
2025-01-30 14:30:00,399.26,399.26,398.29,398.58,8515.0,395.8368,395.8368,394.8751,395.1626,8515.0
2025-01-30 14:40:00,398.36,399.04,397.86,397.86,16335.0,394.9445,395.6187,394.4488,394.4488,16335.0
2025-01-30 14:50:00,397.84,398.07,397.43,397.74,17484.0,394.429,394.657,394.0225,394.3298,17484.0
2025-01-30 15:00:00,397.74,398.8,397.65,398.65,21332.0,394.3298,395.3808,394.2406,395.232,21332.0
2025-01-30 15:10:00,398.65,398.73,398.09,398.33,20083.0,395.232,395.3114,394.6768,394.9148,20083.0
2025-01-30 15:20:00,398.33,399.57,398.33,399.37,34650.0,394.9148,396.1442,394.9148,395.9459,34650.0
2025-01-30 15:30:00,399.37,400.15,398.53,398.54,27080.0,395.9459,396.7192,395.1131,395.123,27080.0
2025-01-30 15:40:00,398.15,398.21,397.12,398.03,18020.0,394.7363,394.7958,393.7152,394.6174,18020.0
2025-01-30 15:50:00,398.2,399.74,398.05,399.31,83449.0,394.7859,396.3127,394.6372,395.8864,83449.0
2025-01-31 09:30:00,398.31,398.73,395.52,397.14,23867.0,394.895,395.3114,392.1289,393.735,23867.0
2025-01-31 09:40:00,397.13,398.23,396.35,397.18,18401.0,393.7251,394.8156,392.9518,393.7747,18401.0
2025-01-31 09:50:00,397.18,397.82,396.49,396.56,12725.0,393.7747,394.4092,393.0906,393.16,12725.0
2025-01-31 10:00:00,396.8,398.32,396.11,398.08,21931.0,393.3979,394.9049,392.7138,394.6669,21931.0
2025-01-31 10:10:00,397.95,398.32,397.51,397.72,11421.0,394.538,394.9049,394.1018,394.31,11421.0
2025-01-31 10:20:00,397.8,398.85,397.36,398.85,11300.0,394.3893,395.4303,393.9531,395.4303,11300.0
2025-01-31 10:30:00,398.63,398.84,398.14,398.65,6406.0,395.2122,395.4204,394.7264,395.232,6406.0
2025-01-31 10:40:00,398.5,399.1,398.46,398.85,4744.0,395.0833,395.6782,395.0437,395.4303,4744.0
2025-01-31 10:50:00,399.03,399.68,398.02,398.25,13376.0,395.6088,396.2532,394.6074,394.8355,13376.0
2025-01-31 11:00:00,398.24,399.11,398.23,398.86,7509.0,394.8256,395.6881,394.8156,395.4402,7509.0
2025-01-31 11:10:00,398.96,399.3,398.31,398.34,6480.0,395.5394,395.8765,394.895,394.9247,6480.0
2025-01-31 11:20:00,398.6,398.8,398.37,398.68,6869.0,395.1825,395.3808,394.9544,395.2618,6869.0
2025-01-31 11:30:00,398.53,398.72,397.92,398.49,9008.0,395.1131,395.3014,394.5083,395.0734,9008.0
2025-01-31 11:40:00,398.89,399.52,398.8,398.8,7050.0,395.47,396.0946,395.3808,395.3808,7050.0
2025-01-31 11:50:00,398.92,399.22,398.58,399.06,3105.0,395.4997,395.7972,395.1626,395.6385,3105.0
2025-01-31 12:00:00,399.27,400.02,399.14,399.99,6566.0,395.8467,396.5903,395.7178,396.5606,6566.0
2025-01-31 12:10:00,400.21,400.41,399.48,399.75,23488.0,396.7787,396.977,396.0549,396.3226,23488.0
2025-01-31 12:20:00,399.75,400.25,399.74,400.14,9430.0,396.3226,396.8183,396.3127,396.7093,9430.0
2025-01-31 12:30:00,400.13,400.59,399.93,400.19,8688.0,396.6994,397.1554,396.5011,396.7588,8688.0
2025-01-31 12:40:00,400.19,401.0,400.01,400.54,11372.0,396.7588,397.5619,396.5804,397.1058,11372.0
2025-01-31 12:50:00,400.67,400.9,400.47,400.5,6587.0,397.2347,397.4628,397.0364,397.0662,6587.0
2025-01-31 13:00:00,400.48,400.83,400.47,400.63,14607.0,397.0464,397.3934,397.0364,397.1951,14607.0
2025-01-31 13:10:00,400.84,401.0,399.89,399.89,11821.0,397.4033,397.5619,396.4614,396.4614,11821.0
2025-01-31 13:20:00,399.78,399.81,398.65,398.73,8714.0,396.3524,396.3821,395.232,395.3114,8714.0
2025-01-31 13:30:00,398.97,399.0,397.85,398.06,11110.0,395.5493,395.579,394.4389,394.6471,11110.0
2025-01-31 13:40:00,398.08,399.07,398.08,398.89,5214.0,394.6669,395.6484,394.6669,395.47,5214.0
2025-01-31 13:50:00,398.91,398.91,398.01,398.27,7534.0,395.4898,395.4898,394.5975,394.8553,7534.0
2025-01-31 14:00:00,398.14,398.38,397.15,397.16,6233.0,394.7264,394.9644,393.7449,393.7548,6233.0
2025-01-31 14:10:00,397.29,397.44,396.83,396.98,11482.0,393.8837,394.0324,393.4277,393.5764,11482.0
2025-01-31 14:20:00,397.01,397.87,397.01,397.58,3238.0,393.6061,394.4587,393.6061,394.1712,3238.0
2025-01-31 14:30:00,397.85,398.17,397.6,398.06,10383.0,394.4389,394.7562,394.191,394.6471,10383.0
2025-01-31 14:40:00,398.19,398.65,397.82,398.65,6251.0,394.776,395.232,394.4092,395.232,6251.0
2025-01-31 14:50:00,398.65,398.76,397.68,398.29,13981.0,395.232,395.3411,394.2704,394.8751,13981.0
2025-01-31 15:00:00,398.3,398.3,397.19,397.45,6057.0,394.885,394.885,393.7846,394.0423,6057.0
2025-01-31 15:10:00,397.5,398.1,397.5,397.71,40409.0,394.0919,394.6868,394.0919,394.3001,40409.0
2025-01-31 15:20:00,397.67,398.02,397.42,397.83,13385.0,394.2604,394.6074,394.0126,394.4191,13385.0
2025-01-31 15:30:00,397.83,397.84,396.56,396.56,14012.0,394.4191,394.429,393.16,393.16,14012.0
2025-01-31 15:40:00,396.66,397.28,396.35,397.17,18713.0,393.2591,393.8738,392.9518,393.7647,18713.0
2025-01-31 15:50:00,397.29,397.64,395.32,395.85,108401.0,393.8837,394.2307,391.9306,392.4561,108401.0
2025-02-03 09:30:00,396.05,408.1,395.99,405.29,85385.0,392.6543,404.601,392.5949,401.8151,85385.0
2025-02-03 09:40:00,405.3,408.5,402.94,403.54,73727.0,401.825,404.9976,399.4853,400.0801,73727.0
2025-02-03 09:50:00,403.23,403.6,400.4,400.47,47180.0,399.7728,400.1396,396.967,397.0364,47180.0
2025-02-03 10:00:00,400.47,400.93,398.02,399.73,32514.0,397.0364,397.4925,394.6074,396.3028,32514.0
2025-02-03 10:10:00,399.74,402.0,399.43,401.53,34575.0,396.3127,398.5533,396.0054,398.0874,34575.0
2025-02-03 10:20:00,401.68,403.1,401.1,402.79,46904.0,398.2361,399.6439,397.661,399.3366,46904.0
2025-02-03 10:30:00,402.94,404.14,401.0,402.23,132979.0,399.4853,400.675,397.5619,398.7814,132979.0
2025-02-03 10:40:00,402.22,404.49,401.89,403.44,33019.0,398.7714,401.022,398.4443,399.981,33019.0
2025-02-03 10:50:00,403.48,404.21,402.73,404.0,36074.0,400.0206,400.7444,399.2771,400.5362,36074.0
2025-02-03 11:00:00,404.23,404.64,402.94,403.25,15194.0,400.7642,401.1707,399.4853,399.7926,15194.0
2025-02-03 11:10:00,402.96,404.5,402.74,404.27,23609.0,399.5051,401.0319,399.287,400.8039,23609.0
2025-02-03 11:20:00,404.51,404.59,402.54,403.54,12978.0,401.0418,401.1211,399.0887,400.0801,12978.0
2025-02-03 11:30:00,403.68,405.36,403.68,405.22,11148.0,400.2189,401.8845,400.2189,401.7457,11148.0
2025-02-03 11:40:00,405.02,405.98,404.92,405.8,4978.0,401.5474,402.4992,401.4483,402.3207,4978.0
2025-02-03 11:50:00,405.79,406.26,405.27,405.77,7765.0,402.3108,402.7768,401.7953,402.291,7765.0
2025-02-03 12:00:00,405.77,405.77,404.52,404.89,4096.0,402.291,402.291,401.0517,401.4185,4096.0
2025-02-03 12:10:00,405.14,406.18,405.04,406.15,7333.0,401.6664,402.6975,401.5673,402.6677,7333.0
2025-02-03 12:20:00,406.13,406.75,405.71,405.95,9172.0,402.6479,403.2626,402.2315,402.4695,9172.0
2025-02-03 12:30:00,405.8,406.01,405.43,405.78,4737.0,402.3207,402.5289,401.9539,402.3009,4737.0
2025-02-03 12:40:00,405.62,406.02,405.32,405.32,7729.0,402.1423,402.5389,401.8449,401.8449,7729.0
2025-02-03 12:50:00,405.55,406.07,404.99,405.17,13627.0,402.0729,402.5884,401.5177,401.6961,13627.0
2025-02-03 13:00:00,404.95,405.85,404.82,405.44,6554.0,401.478,402.3703,401.3491,401.9638,6554.0
2025-02-03 13:10:00,405.44,405.92,405.18,405.46,6893.0,401.9638,402.4397,401.7061,401.9837,6893.0
2025-02-03 13:20:00,405.57,405.89,405.31,405.49,8877.0,402.0927,402.41,401.8349,402.0134,8877.0
2025-02-03 13:30:00,405.64,405.78,404.64,404.66,13453.0,402.1621,402.3009,401.1707,401.1905,13453.0
2025-02-03 13:40:00,404.34,404.34,402.69,403.42,30607.0,400.8733,400.8733,399.2374,399.9612,30607.0
2025-02-03 13:50:00,403.66,404.11,403.5,403.67,4205.0,400.1991,400.6452,400.0405,400.209,4205.0
2025-02-03 14:00:00,403.75,403.98,402.92,402.96,8269.0,400.2883,400.5163,399.4654,399.5051,8269.0
2025-02-03 14:10:00,403.08,403.28,402.6,403.28,5964.0,399.6241,399.8224,399.1482,399.8224,5964.0
2025-02-03 14:20:00,404.0,404.72,403.99,404.72,8127.0,400.5362,401.25,400.5263,401.25,8127.0
2025-02-03 14:30:00,404.75,405.04,404.31,404.44,7099.0,401.2797,401.5673,400.8435,400.9724,7099.0
2025-02-03 14:40:00,404.29,404.96,404.1,404.89,7566.0,400.8237,401.4879,400.6353,401.4185,7566.0
2025-02-03 14:50:00,405.18,405.21,404.72,405.11,9356.0,401.7061,401.7358,401.25,401.6367,9356.0
2025-02-03 15:00:00,405.16,405.21,404.51,404.51,11124.0,401.6862,401.7358,401.0418,401.0418,11124.0
2025-02-03 15:10:00,404.5,404.83,404.27,404.83,18564.0,401.0319,401.3591,400.8039,401.3591,18564.0
2025-02-03 15:20:00,404.85,405.4,404.43,404.43,21004.0,401.3789,401.9242,400.9625,400.9625,21004.0
2025-02-03 15:30:00,404.61,406.4,404.57,405.76,17135.0,401.1409,402.9156,401.1013,402.2811,17135.0
2025-02-03 15:40:00,405.94,407.34,405.75,407.06,47021.0,402.4595,403.8475,402.2712,403.5699,47021.0
2025-02-03 15:50:00,407.17,407.83,405.11,405.11,86107.0,403.679,404.3333,401.6367,401.6367,86107.0
2025-02-04 09:30:00,400.17,404.15,398.32,398.5,64519.0,396.739,400.6849,394.9049,395.0833,64519.0
2025-02-04 09:40:00,398.69,403.54,398.69,403.52,20989.0,395.2717,400.0801,395.2717,400.0603,20989.0
2025-02-04 09:50:00,403.67,406.67,403.5,406.19,16243.0,400.209,403.1833,400.0405,402.7074,16243.0
2025-02-04 10:00:00,405.93,407.96,405.29,406.04,21409.0,402.4496,404.4622,401.8151,402.5587,21409.0
2025-02-04 10:10:00,405.54,406.55,404.65,405.28,8514.0,402.063,403.0643,401.1806,401.8052,8514.0
2025-02-04 10:20:00,405.69,406.26,404.22,404.75,16632.0,402.2117,402.7768,400.7543,401.2797,16632.0
2025-02-04 10:30:00,404.66,405.43,403.96,405.28,11079.0,401.1905,401.9539,400.4965,401.8052,11079.0
2025-02-04 10:40:00,405.39,407.0,405.39,406.52,13085.0,401.9143,403.5105,401.9143,403.0346,13085.0
2025-02-04 10:50:00,407.1,407.5,406.18,406.7,15092.0,403.6096,404.0062,402.6975,403.213,15092.0
2025-02-04 11:00:00,406.55,407.5,406.22,407.22,11587.0,403.0643,404.0062,402.7371,403.7286,11587.0
2025-02-04 11:10:00,407.25,407.87,406.73,407.67,8669.0,403.7583,404.373,403.2428,404.1747,8669.0
2025-02-04 11:20:00,407.63,408.31,407.19,407.89,18755.0,404.1351,404.8092,403.6988,404.3928,18755.0
2025-02-04 11:30:00,407.87,408.18,407.25,407.44,14013.0,404.373,404.6803,403.7583,403.9467,14013.0
2025-02-04 11:40:00,407.4,407.4,405.29,405.32,11337.0,403.907,403.907,401.8151,401.8449,11337.0
2025-02-04 11:50:00,405.18,405.18,404.48,404.64,9666.0,401.7061,401.7061,401.0121,401.1707,9666.0
2025-02-04 12:00:00,404.74,405.48,404.14,404.9,17907.0,401.2698,402.0035,400.675,401.4285,17907.0
2025-02-04 12:10:00,405.03,405.18,404.05,404.75,12851.0,401.5573,401.7061,400.5857,401.2797,12851.0
2025-02-04 12:20:00,404.5,404.55,403.8,404.17,10583.0,401.0319,401.0815,400.3379,400.7047,10583.0
2025-02-04 12:30:00,404.21,404.64,403.74,404.31,11911.0,400.7444,401.1707,400.2784,400.8435,11911.0
2025-02-04 12:40:00,404.27,405.12,404.27,405.08,11430.0,400.8039,401.6466,400.8039,401.6069,11430.0
2025-02-04 12:50:00,405.17,406.42,405.17,405.99,14320.0,401.6961,402.9354,401.6961,402.5091,14320.0
2025-02-04 13:00:00,405.72,405.78,405.29,405.4,4832.0,402.2414,402.3009,401.8151,401.9242,4832.0
2025-02-04 13:10:00,405.24,405.42,405.0,405.33,8273.0,401.7655,401.944,401.5276,401.8548,8273.0
2025-02-04 13:20:00,405.33,405.41,404.39,404.52,5032.0,401.8548,401.9341,400.9228,401.0517,5032.0
2025-02-04 13:30:00,404.42,405.18,404.41,404.61,6369.0,400.9526,401.7061,400.9427,401.1409,6369.0
2025-02-04 13:40:00,404.66,404.66,403.79,404.21,5611.0,401.1905,401.1905,400.328,400.7444,5611.0
2025-02-04 13:50:00,404.28,404.95,404.24,404.88,5975.0,400.8138,401.478,400.7741,401.4086,5975.0
2025-02-04 14:00:00,404.74,405.16,404.51,405.16,10512.0,401.2698,401.6862,401.0418,401.6862,10512.0
2025-02-04 14:10:00,405.16,405.7,404.94,405.16,10174.0,401.6862,402.2216,401.4681,401.6862,10174.0
2025-02-04 14:20:00,405.17,405.55,405.01,405.47,9076.0,401.6961,402.0729,401.5375,401.9936,9076.0
2025-02-04 14:30:00,405.47,405.99,405.17,405.34,9664.0,401.9936,402.5091,401.6961,401.8647,9664.0
2025-02-04 14:40:00,405.3,405.68,405.16,405.68,7799.0,401.825,402.2018,401.6862,402.2018,7799.0
2025-02-04 14:50:00,405.79,406.1,405.29,405.29,12859.0,402.3108,402.6182,401.8151,401.8151,12859.0
2025-02-04 15:00:00,405.21,405.46,404.07,404.07,5544.0,401.7358,401.9837,400.6056,400.6056,5544.0
2025-02-04 15:10:00,404.01,404.42,403.19,403.5,11472.0,400.5461,400.9526,399.7331,400.0405,11472.0
2025-02-04 15:20:00,403.45,403.46,402.43,402.66,9174.0,399.9909,400.0008,398.9796,399.2077,9174.0
2025-02-04 15:30:00,402.56,403.82,402.56,403.19,14180.0,399.1085,400.3577,399.1085,399.7331,14180.0
2025-02-04 15:40:00,403.3,403.3,402.31,402.31,14492.0,399.8422,399.8422,398.8607,398.8607,14492.0
2025-02-04 15:50:00,402.18,402.74,401.89,402.17,86112.0,398.7318,399.287,398.4443,398.7219,86112.0
2025-02-05 09:30:00,399.99,400.21,395.76,399.03,40097.0,396.5606,396.7787,392.3668,395.6088,40097.0
2025-02-05 09:40:00,398.89,401.45,398.51,398.95,15796.0,395.47,398.008,395.0932,395.5295,15796.0
2025-02-05 09:50:00,399.24,400.23,397.73,399.08,18937.0,395.817,396.7985,394.3199,395.6584,18937.0
2025-02-05 10:00:00,399.38,400.34,399.05,399.27,12653.0,395.9558,396.9076,395.6286,395.8467,12653.0
2025-02-05 10:10:00,398.94,400.23,398.33,400.1,10153.0,395.5196,396.7985,394.9148,396.6696,10153.0
2025-02-05 10:20:00,399.97,400.24,399.31,399.98,7473.0,396.5407,396.8084,395.8864,396.5506,7473.0
2025-02-05 10:30:00,400.23,400.59,399.62,400.26,21526.0,396.7985,397.1554,396.1937,396.8282,21526.0
2025-02-05 10:40:00,400.44,400.5,398.58,398.58,6630.0,397.0067,397.0662,395.1626,395.1626,6630.0
2025-02-05 10:50:00,398.29,398.83,398.08,398.8,3796.0,394.8751,395.4105,394.6669,395.3808,3796.0
2025-02-05 11:00:00,398.46,398.87,397.59,397.84,7808.0,395.0437,395.4502,394.1811,394.429,7808.0
2025-02-05 11:10:00,398.26,399.32,397.99,398.68,7063.0,394.8454,395.8963,394.5777,395.2618,7063.0
2025-02-05 11:20:00,398.84,398.95,397.44,397.77,34084.0,395.4204,395.5295,394.0324,394.3596,34084.0
2025-02-05 11:30:00,397.94,398.75,397.93,398.59,13936.0,394.5281,395.3312,394.5182,395.1726,13936.0
2025-02-05 11:40:00,398.56,399.24,398.39,398.76,7106.0,395.1428,395.817,394.9743,395.3411,7106.0
2025-02-05 11:50:00,398.87,399.64,398.83,399.19,9165.0,395.4502,396.2136,395.4105,395.7674,9165.0
2025-02-05 12:00:00,399.02,399.72,399.02,399.72,8418.0,395.5989,396.2929,395.5989,396.2929,8418.0
2025-02-05 12:10:00,399.64,400.33,399.64,400.07,11548.0,396.2136,396.8976,396.2136,396.6399,11548.0
2025-02-05 12:20:00,400.08,400.49,399.9,400.44,4186.0,396.6498,397.0563,396.4713,397.0067,4186.0
2025-02-05 12:30:00,400.49,400.55,400.16,400.34,5625.0,397.0563,397.1158,396.7291,396.9076,5625.0
2025-02-05 12:40:00,400.34,401.23,400.29,401.02,10267.0,396.9076,397.7899,396.858,397.5817,10267.0
2025-02-05 12:50:00,401.02,401.05,400.15,400.35,4860.0,397.5817,397.6115,396.7192,396.9175,4860.0
2025-02-05 13:00:00,400.37,400.86,400.3,400.74,8235.0,396.9373,397.4231,396.8679,397.3041,8235.0
2025-02-05 13:10:00,400.75,401.01,400.52,400.6,6138.0,397.314,397.5718,397.086,397.1653,6138.0
2025-02-05 13:20:00,400.71,401.45,400.47,401.09,6001.0,397.2744,398.008,397.0364,397.6511,6001.0
2025-02-05 13:30:00,400.86,401.59,400.46,401.52,17245.0,397.4231,398.1468,397.0265,398.0774,17245.0
2025-02-05 13:40:00,401.57,401.57,401.02,401.19,7759.0,398.127,398.127,397.5817,397.7503,7759.0
2025-02-05 13:50:00,401.26,401.3,400.33,400.52,7423.0,397.8197,397.8593,396.8976,397.086,7423.0
2025-02-05 14:00:00,400.5,401.21,400.5,401.21,8478.0,397.0662,397.7701,397.0662,397.7701,8478.0
2025-02-05 14:10:00,401.24,401.43,400.99,401.12,6369.0,397.7998,397.9882,397.552,397.6809,6369.0
2025-02-05 14:20:00,401.34,401.34,400.89,401.09,4422.0,397.899,397.899,397.4528,397.6511,4422.0
2025-02-05 14:30:00,401.07,401.07,400.33,400.65,8210.0,397.6313,397.6313,396.8976,397.2149,8210.0
2025-02-05 14:40:00,400.69,401.43,400.63,401.07,8103.0,397.2546,397.9882,397.1951,397.6313,8103.0
2025-02-05 14:50:00,401.04,401.35,400.64,400.81,6678.0,397.6016,397.9089,397.205,397.3735,6678.0
2025-02-05 15:00:00,400.83,401.45,400.46,401.41,16655.0,397.3934,398.008,397.0265,397.9684,16655.0
2025-02-05 15:10:00,401.31,401.58,400.84,401.16,22749.0,397.8692,398.1369,397.4033,397.7205,22749.0
2025-02-05 15:20:00,401.02,401.78,400.95,401.7,11372.0,397.5817,398.3352,397.5123,398.2559,11372.0
2025-02-05 15:30:00,401.79,402.55,401.78,402.33,17159.0,398.3451,399.0986,398.3352,398.8805,17159.0
2025-02-05 15:40:00,402.31,402.62,402.04,402.19,25431.0,398.8607,399.168,398.593,398.7417,25431.0
2025-02-05 15:50:00,402.28,402.66,402.09,402.18,86336.0,398.8309,399.2077,398.6426,398.7318,86336.0
2025-02-06 09:30:00,400.31,401.48,397.3,397.81,29056.0,396.8778,398.0378,393.8936,394.3992,29056.0
2025-02-06 09:40:00,397.81,398.23,395.17,395.88,16794.0,394.3992,394.8156,391.7819,392.4858,16794.0
2025-02-06 09:50:00,396.12,396.12,394.86,395.69,16086.0,392.7237,392.7237,391.4745,392.2974,16086.0
2025-02-06 10:00:00,395.69,396.05,394.61,395.46,27026.0,392.2974,392.6543,391.2267,392.0694,27026.0
2025-02-06 10:10:00,395.05,395.83,394.61,395.2,9029.0,391.6629,392.4362,391.2267,391.8116,9029.0
2025-02-06 10:20:00,395.5,397.69,395.25,395.73,21432.0,392.1091,394.2803,391.8612,392.3371,21432.0
2025-02-06 10:30:00,396.13,396.13,393.64,394.56,28745.0,392.7337,392.7337,390.265,391.1771,28745.0
2025-02-06 10:40:00,394.39,395.25,394.32,394.67,11889.0,391.0086,391.8612,390.9392,391.2862,11889.0
2025-02-06 10:50:00,394.85,395.4,394.61,394.81,11803.0,391.4646,392.0099,391.2267,391.425,11803.0
2025-02-06 11:00:00,394.81,395.86,394.61,395.63,26014.0,391.425,392.466,391.2267,392.2379,26014.0
2025-02-06 11:10:00,395.18,395.48,394.29,394.44,7691.0,391.7918,392.0892,390.9094,391.0581,7691.0
2025-02-06 11:20:00,394.38,394.67,393.96,394.47,13861.0,390.9987,391.2862,390.5823,391.0879,13861.0
2025-02-06 11:30:00,394.68,395.05,394.09,394.19,8883.0,391.2961,391.6629,390.7111,390.8103,8883.0
2025-02-06 11:40:00,394.19,394.42,393.59,393.76,8878.0,390.8103,391.0383,390.2154,390.384,8878.0
2025-02-06 11:50:00,393.81,393.81,393.33,393.4,7220.0,390.4335,390.4335,389.9577,390.0271,7220.0
2025-02-06 12:00:00,393.35,393.86,392.44,392.66,8931.0,389.9775,390.4831,389.0753,389.2934,8931.0
2025-02-06 12:10:00,392.77,393.2,392.56,392.66,6227.0,389.4025,389.8288,389.1943,389.2934,6227.0
2025-02-06 12:20:00,392.89,393.74,392.89,393.43,6876.0,389.5214,390.3641,389.5214,390.0568,6876.0
2025-02-06 12:30:00,393.73,393.83,393.28,393.73,4684.0,390.3542,390.4534,389.9081,390.3542,4684.0
2025-02-06 12:40:00,393.73,394.41,393.69,394.18,5218.0,390.3542,391.0284,390.3146,390.8004,5218.0
2025-02-06 12:50:00,393.92,394.09,393.84,393.92,3252.0,390.5426,390.7111,390.4633,390.5426,3252.0
2025-02-06 13:00:00,393.84,393.84,393.11,393.23,5516.0,390.4633,390.4633,389.7395,389.8585,5516.0
2025-02-06 13:10:00,393.35,393.57,392.53,393.01,7524.0,389.9775,390.1956,389.1645,389.6404,7524.0
2025-02-06 13:20:00,393.14,393.27,392.72,392.86,7981.0,389.7693,389.8982,389.3529,389.4917,7981.0
2025-02-06 13:30:00,392.95,393.37,392.49,392.61,5110.0,389.5809,389.9973,389.1249,389.2438,5110.0
2025-02-06 13:40:00,392.66,392.82,390.95,391.29,15799.0,389.2934,389.452,387.5981,387.9352,15799.0
2025-02-06 13:50:00,391.11,391.33,390.54,390.72,9175.0,387.7567,387.9748,387.1916,387.37,9175.0
2025-02-06 14:00:00,390.86,391.63,390.62,390.79,14358.0,387.5088,388.2722,387.2709,387.4394,14358.0
2025-02-06 14:10:00,390.78,391.29,389.77,390.08,16074.0,387.4295,387.9352,386.4282,386.7355,16074.0
2025-02-06 14:20:00,390.21,390.27,389.61,389.76,11808.0,386.8644,386.9239,386.2696,386.4183,11808.0
2025-02-06 14:30:00,389.68,389.87,389.0,389.05,15116.0,386.339,386.5273,385.6648,385.7144,15116.0
2025-02-06 14:40:00,389.13,390.65,388.91,390.51,30833.0,385.7937,387.3006,385.5756,387.1618,30833.0
2025-02-06 14:50:00,390.31,390.99,390.12,390.44,15300.0,386.9636,387.6377,386.7752,387.0924,15300.0
2025-02-06 15:00:00,390.44,391.26,389.99,391.07,18224.0,387.0924,387.9054,386.6463,387.717,18224.0
2025-02-06 15:10:00,390.86,391.15,390.12,390.12,10870.0,387.5088,387.7964,386.7752,386.7752,10870.0
2025-02-06 15:20:00,390.04,390.41,389.73,390.28,12641.0,386.6959,387.0627,386.3885,386.9338,12641.0
2025-02-06 15:30:00,390.31,390.88,389.84,390.84,20154.0,386.9636,387.5287,386.4976,387.489,20154.0
2025-02-06 15:40:00,390.77,390.84,389.62,390.49,23592.0,387.4196,387.489,386.2795,387.142,23592.0
2025-02-06 15:50:00,390.64,391.47,389.73,390.37,109496.0,387.2907,388.1136,386.3885,387.023,109496.0
2025-02-07 09:30:00,391.13,391.13,389.61,391.08,21629.0,387.7765,387.7765,386.2696,387.727,21629.0
2025-02-07 09:40:00,390.69,392.07,390.33,391.62,8260.0,387.3403,388.7085,386.9834,388.2623,8260.0
2025-02-07 09:50:00,391.43,393.23,391.2,392.96,7930.0,388.074,389.8585,387.8459,389.5908,7930.0
2025-02-07 10:00:00,392.46,393.54,392.06,392.55,14097.0,389.0951,390.1659,388.6985,389.1843,14097.0
2025-02-07 10:10:00,392.57,394.1,392.44,394.09,14075.0,389.2042,390.7211,389.0753,390.7111,14075.0
2025-02-07 10:20:00,394.09,394.72,393.69,393.83,16247.0,390.7111,391.3357,390.3146,390.4534,16247.0
2025-02-07 10:30:00,393.54,394.13,392.88,393.13,19446.0,390.1659,390.7508,389.5115,389.7594,19446.0
2025-02-07 10:40:00,393.12,393.15,391.82,392.11,7333.0,389.7495,389.7792,388.4606,388.7481,7333.0
2025-02-07 10:50:00,391.94,392.46,390.74,391.21,10191.0,388.5796,389.0951,387.3899,387.8558,10191.0
2025-02-07 11:00:00,391.21,392.31,391.17,392.01,8064.0,387.8558,388.9464,387.8162,388.649,8064.0
2025-02-07 11:10:00,391.96,392.67,391.7,392.52,18930.0,388.5994,389.3033,388.3416,389.1546,18930.0
2025-02-07 11:20:00,392.53,392.85,390.81,391.33,18394.0,389.1645,389.4818,387.4593,387.9748,18394.0
2025-02-07 11:30:00,390.8,392.0,390.8,391.42,9325.0,387.4494,388.6391,387.4494,388.064,9325.0
2025-02-07 11:40:00,391.55,391.64,390.83,390.83,10104.0,388.1929,388.2821,387.4791,387.4791,10104.0
2025-02-07 11:50:00,390.81,391.67,390.7,390.94,8658.0,387.4593,388.3119,387.3502,387.5882,8658.0
2025-02-07 12:00:00,391.02,391.98,391.01,391.86,8451.0,387.6675,388.6192,387.6576,388.5003,8451.0
2025-02-07 12:10:00,391.86,391.87,391.03,391.37,14422.0,388.5003,388.5102,387.6774,388.0145,14422.0
2025-02-07 12:20:00,391.49,392.02,391.09,391.31,11146.0,388.1334,388.6589,387.7369,387.955,11146.0
2025-02-07 12:30:00,391.54,391.81,391.48,391.67,4616.0,388.183,388.4507,388.1235,388.3119,4616.0
2025-02-07 12:40:00,391.59,392.04,391.48,391.92,5681.0,388.2326,388.6787,388.1235,388.5597,5681.0
2025-02-07 12:50:00,391.86,392.73,391.86,392.6,7140.0,388.5003,389.3628,388.5003,389.2339,7140.0
2025-02-07 13:00:00,392.55,393.41,392.54,392.96,14156.0,389.1843,390.037,389.1744,389.5908,14156.0
2025-02-07 13:10:00,392.96,393.2,392.83,393.2,9034.0,389.5908,389.8288,389.4619,389.8288,9034.0
2025-02-07 13:20:00,393.16,393.26,392.77,392.77,10712.0,389.7891,389.8883,389.4025,389.4025,10712.0
2025-02-07 13:30:00,392.77,393.49,392.77,393.29,8972.0,389.4025,390.1163,389.4025,389.918,8972.0
2025-02-07 13:40:00,393.29,393.5,392.78,393.5,8954.0,389.918,390.1262,389.4124,390.1262,8954.0
2025-02-07 13:50:00,393.25,393.79,393.1,393.14,11837.0,389.8783,390.4137,389.7296,389.7693,11837.0
2025-02-07 14:00:00,393.14,393.56,393.14,393.52,15624.0,389.7693,390.1857,389.7693,390.146,15624.0
2025-02-07 14:10:00,393.56,393.82,392.78,393.08,13449.0,390.1857,390.4435,389.4124,389.7098,13449.0
2025-02-07 14:20:00,393.0,393.38,392.99,393.21,10360.0,389.6305,390.0072,389.6206,389.8387,10360.0
2025-02-07 14:30:00,393.21,393.26,392.49,392.87,17243.0,389.8387,389.8883,389.1249,389.5016,17243.0
2025-02-07 14:40:00,392.96,393.42,392.89,393.08,9734.0,389.5908,390.0469,389.5214,389.7098,9734.0
2025-02-07 14:50:00,393.08,393.33,392.94,393.28,15265.0,389.7098,389.9577,389.571,389.9081,15265.0
2025-02-07 15:00:00,393.34,393.5,392.46,392.46,16611.0,389.9676,390.1262,389.0951,389.0951,16611.0
2025-02-07 15:10:00,392.49,392.49,391.97,392.26,13517.0,389.1249,389.1249,388.6093,388.8968,13517.0
2025-02-07 15:20:00,392.36,392.94,392.22,392.78,21016.0,388.996,389.571,388.8572,389.4124,21016.0
2025-02-07 15:30:00,392.78,393.33,392.44,392.58,22132.0,389.4124,389.9577,389.0753,389.2141,22132.0
2025-02-07 15:40:00,392.61,392.61,391.53,391.58,17907.0,389.2438,389.2438,388.1731,388.2227,17907.0
2025-02-07 15:50:00,391.79,391.89,390.98,391.55,47774.0,388.4309,388.53,387.6278,388.1929,47774.0
2025-02-10 09:30:00,392.37,394.74,390.66,391.0,22593.0,389.0059,391.3556,387.3106,387.6476,22593.0
2025-02-10 09:40:00,390.87,391.94,390.24,391.48,8417.0,387.5188,388.5796,386.8942,388.1235,8417.0
2025-02-10 09:50:00,391.71,391.92,390.34,391.19,7519.0,388.3515,388.5597,386.9933,387.836,7519.0
2025-02-10 10:00:00,391.19,392.42,390.85,390.99,10243.0,387.836,389.0555,387.4989,387.6377,10243.0
2025-02-10 10:10:00,391.21,391.88,390.75,391.11,9850.0,387.8558,388.5201,387.3998,387.7567,9850.0
2025-02-10 10:20:00,391.1,391.67,391.01,391.64,3851.0,387.7468,388.3119,387.6576,388.2821,3851.0
2025-02-10 10:30:00,391.62,392.42,391.51,391.62,7023.0,388.2623,389.0555,388.1533,388.2623,7023.0
2025-02-10 10:40:00,391.92,393.47,391.91,392.7,7715.0,388.5597,390.0965,388.5498,389.3331,7715.0
2025-02-10 10:50:00,392.94,393.86,392.67,393.13,2713.0,389.571,390.4831,389.3033,389.7594,2713.0
2025-02-10 11:00:00,393.27,393.27,392.3,392.3,5530.0,389.8982,389.8982,388.9365,388.9365,5530.0
2025-02-10 11:10:00,392.45,392.45,391.78,391.92,13256.0,389.0852,389.0852,388.4209,388.5597,13256.0
2025-02-10 11:20:00,392.14,392.71,392.14,392.5,7596.0,388.7779,389.343,388.7779,389.1348,7596.0
2025-02-10 11:30:00,392.69,392.78,392.06,392.76,5541.0,389.3231,389.4124,388.6985,389.3925,5541.0
2025-02-10 11:40:00,392.7,393.62,392.7,393.17,5405.0,389.3331,390.2452,389.3331,389.799,5405.0
2025-02-10 11:50:00,393.21,393.45,392.92,392.97,3042.0,389.8387,390.0766,389.5512,389.6007,3042.0
2025-02-10 12:00:00,392.98,393.69,392.98,393.56,8999.0,389.6107,390.3146,389.6107,390.1857,8999.0
2025-02-10 12:10:00,393.56,394.02,393.38,393.86,7792.0,390.1857,390.6417,390.0072,390.4831,7792.0
2025-02-10 12:20:00,394.03,394.25,393.94,393.94,3608.0,390.6517,390.8698,390.5624,390.5624,3608.0
2025-02-10 12:30:00,394.03,394.43,393.89,394.24,6251.0,390.6517,391.0482,390.5129,390.8599,6251.0
2025-02-10 12:40:00,394.38,394.45,393.87,394.08,4044.0,390.9987,391.0681,390.493,390.7012,4044.0
2025-02-10 12:50:00,393.81,393.89,393.31,393.78,4610.0,390.4335,390.5129,389.9378,390.4038,4610.0
2025-02-10 13:00:00,393.94,394.05,393.75,393.75,3346.0,390.5624,390.6715,390.3741,390.3741,3346.0
2025-02-10 13:10:00,393.67,394.1,393.66,394.05,3068.0,390.2947,390.7211,390.2848,390.6715,3068.0
2025-02-10 13:20:00,394.06,394.39,393.6,393.61,8276.0,390.6814,391.0086,390.2253,390.2353,8276.0
2025-02-10 13:30:00,393.71,393.86,393.6,393.67,4643.0,390.3344,390.4831,390.2253,390.2947,4643.0
2025-02-10 13:40:00,393.57,393.93,393.43,393.92,5430.0,390.1956,390.5525,390.0568,390.5426,5430.0
2025-02-10 13:50:00,394.01,394.41,393.93,394.15,12581.0,390.6318,391.0284,390.5525,390.7706,12581.0
2025-02-10 14:00:00,394.17,394.28,393.39,393.51,14862.0,390.7905,390.8995,390.0171,390.1361,14862.0
2025-02-10 14:10:00,393.55,393.98,393.45,393.78,10439.0,390.1758,390.6021,390.0766,390.4038,10439.0
2025-02-10 14:20:00,393.88,394.36,393.86,394.15,6276.0,390.5029,390.9788,390.4831,390.7706,6276.0
2025-02-10 14:30:00,394.37,394.79,394.06,394.67,11527.0,390.9887,391.4051,390.6814,391.2862,11527.0
2025-02-10 14:40:00,394.83,395.07,394.67,394.76,7044.0,391.4448,391.6827,391.2862,391.3754,7044.0
2025-02-10 14:50:00,394.58,395.12,394.57,394.76,9277.0,391.1969,391.7323,391.187,391.3754,9277.0
2025-02-10 15:00:00,394.76,395.14,394.6,394.76,9797.0,391.3754,391.7521,391.2168,391.3754,9797.0
2025-02-10 15:10:00,394.83,395.88,394.83,395.6,10111.0,391.4448,392.4858,391.4448,392.2082,10111.0
2025-02-10 15:20:00,395.48,395.96,395.31,395.59,12491.0,392.0892,392.5651,391.9207,392.1983,12491.0
2025-02-10 15:30:00,395.56,395.93,394.98,395.92,11412.0,392.1685,392.5354,391.5935,392.5255,11412.0
2025-02-10 15:40:00,395.92,396.02,395.47,395.71,26037.0,392.5255,392.6246,392.0793,392.3173,26037.0
2025-02-10 15:50:00,395.83,396.48,395.14,396.33,46560.0,392.4362,393.0807,391.7521,392.9319,46560.0
2025-02-11 09:30:00,396.14,398.36,394.2,394.21,25752.0,392.7436,394.9445,390.8202,390.8301,25752.0
2025-02-11 09:40:00,394.21,395.64,393.19,394.13,25370.0,390.8301,392.2479,389.8189,390.7508,25370.0
2025-02-11 09:50:00,394.13,394.14,392.17,393.06,18185.0,390.7508,390.7607,388.8076,389.69,18185.0
2025-02-11 10:00:00,393.13,393.14,389.71,389.74,42140.0,389.7594,389.7693,386.3687,386.3984,42140.0
2025-02-11 10:10:00,389.74,390.66,389.22,390.18,43964.0,386.3984,387.3106,385.8829,386.8347,43964.0
2025-02-11 10:20:00,390.18,390.66,388.69,389.1,20950.0,386.8347,387.3106,385.3574,385.7639,20950.0
2025-02-11 10:30:00,389.18,389.68,388.76,389.31,14640.0,385.8432,386.339,385.4268,385.9721,14640.0
2025-02-11 10:40:00,389.44,389.69,388.77,388.78,6953.0,386.101,386.3489,385.4368,385.4467,6953.0
2025-02-11 10:50:00,388.98,389.32,387.76,388.26,19661.0,385.645,385.982,384.4354,384.9311,19661.0
2025-02-11 11:00:00,388.04,389.46,387.87,389.46,11404.0,384.713,386.1208,384.5445,386.1208,11404.0
2025-02-11 11:10:00,389.63,389.64,388.83,388.83,4385.0,386.2894,386.2993,385.4962,385.4962,4385.0
2025-02-11 11:20:00,388.65,390.05,388.54,389.82,14455.0,385.3178,386.7058,385.2087,386.4778,14455.0
2025-02-11 11:30:00,389.97,391.41,389.51,390.79,40622.0,386.6265,388.0541,386.1704,387.4394,40622.0
2025-02-11 11:40:00,390.75,390.77,389.66,389.66,31735.0,387.3998,387.4196,386.3191,386.3191,31735.0
2025-02-11 11:50:00,389.76,389.76,389.1,389.39,18661.0,386.4183,386.4183,385.7639,386.0514,18661.0
2025-02-11 12:00:00,389.5,390.39,389.49,390.01,6700.0,386.1605,387.0429,386.1506,386.6661,6700.0
2025-02-11 12:10:00,390.01,390.01,389.49,389.62,13516.0,386.6661,386.6661,386.1506,386.2795,13516.0
2025-02-11 12:20:00,389.62,389.62,388.39,388.56,9568.0,386.2795,386.2795,385.06,385.2286,9568.0
2025-02-11 12:30:00,388.61,389.13,388.24,388.92,13732.0,385.2781,385.7937,384.9113,385.5855,13732.0
2025-02-11 12:40:00,388.87,388.94,388.45,388.45,3835.0,385.5359,385.6053,385.1195,385.1195,3835.0
2025-02-11 12:50:00,388.59,389.02,388.44,388.57,5750.0,385.2583,385.6846,385.1096,385.2385,5750.0
2025-02-11 13:00:00,388.67,388.76,388.15,388.53,6393.0,385.3376,385.4268,384.8221,385.1988,6393.0
2025-02-11 13:10:00,388.53,389.13,388.52,389.03,6835.0,385.1988,385.7937,385.1889,385.6945,6835.0
2025-02-11 13:20:00,389.03,389.11,388.72,389.03,4646.0,385.6945,385.7738,385.3872,385.6945,4646.0
2025-02-11 13:30:00,389.01,389.14,388.9,388.9,5149.0,385.6747,385.8036,385.5656,385.5656,5149.0
2025-02-11 13:40:00,389.01,389.9,389.01,389.53,6978.0,385.6747,386.5571,385.6747,386.1902,6978.0
2025-02-11 13:50:00,389.53,389.59,388.62,388.92,4065.0,386.1902,386.2497,385.288,385.5855,4065.0
2025-02-11 14:00:00,388.92,389.3,388.79,389.24,6801.0,385.5855,385.9622,385.4566,385.9027,6801.0
2025-02-11 14:10:00,389.2,389.45,388.87,388.91,5520.0,385.8631,386.1109,385.5359,385.5756,5520.0
2025-02-11 14:20:00,388.9,389.57,388.82,389.35,7276.0,385.5656,386.2299,385.4863,386.0118,7276.0
2025-02-11 14:30:00,389.3,389.85,389.24,389.85,3853.0,385.9622,386.5075,385.9027,386.5075,3853.0
2025-02-11 14:40:00,389.62,390.38,389.62,390.38,7392.0,386.2795,387.033,386.2795,387.033,7392.0
2025-02-11 14:50:00,390.38,391.11,390.3,390.94,8634.0,387.033,387.7567,386.9536,387.5882,8634.0
2025-02-11 15:00:00,390.94,391.36,390.39,390.41,24620.0,387.5882,388.0046,387.0429,387.0627,24620.0
2025-02-11 15:10:00,390.63,391.24,390.33,390.33,7872.0,387.2808,387.8856,386.9834,386.9834,7872.0
2025-02-11 15:20:00,390.34,390.55,389.97,390.28,8864.0,386.9933,387.2015,386.6265,386.9338,8864.0
2025-02-11 15:30:00,390.36,391.31,390.3,390.94,16333.0,387.0131,387.955,386.9536,387.5882,16333.0
2025-02-11 15:40:00,390.94,391.38,390.16,390.97,46398.0,387.5882,388.0244,386.8148,387.6179,46398.0
2025-02-11 15:50:00,390.96,391.46,390.35,391.31,70114.0,387.608,388.1037,387.0032,387.955,70114.0
2025-02-12 09:30:00,391.24,393.72,390.12,393.34,24122.0,387.8856,390.3443,386.7752,389.9676,24122.0
2025-02-12 09:40:00,393.57,396.56,392.08,396.3,20554.0,390.1956,393.16,388.7184,392.9022,20554.0
2025-02-12 09:50:00,396.26,397.1,393.31,393.31,26983.0,392.8625,393.6953,389.9378,389.9378,26983.0
2025-02-12 10:00:00,393.85,393.88,391.55,393.23,26424.0,390.4732,390.5029,388.1929,389.8585,26424.0
2025-02-12 10:10:00,393.23,393.37,391.06,391.89,7637.0,389.8585,389.9973,387.7071,388.53,7637.0
2025-02-12 10:20:00,391.77,392.39,390.75,391.95,7708.0,388.411,389.0257,387.3998,388.5895,7708.0
2025-02-12 10:30:00,392.38,394.51,392.38,393.78,20954.0,389.0158,391.1275,389.0158,390.4038,20954.0
2025-02-12 10:40:00,393.78,394.29,392.26,392.29,4817.0,390.4038,390.9094,388.8968,388.9266,4817.0
2025-02-12 10:50:00,392.17,392.3,384.13,387.64,61648.0,388.8076,388.9365,380.8365,384.3164,61648.0
2025-02-12 11:00:00,387.36,387.36,385.41,385.54,18966.0,384.0388,384.0388,382.1056,382.2345,18966.0
2025-02-12 11:10:00,385.26,386.39,384.05,384.29,15869.0,381.9569,383.0772,380.7572,380.9952,15869.0
2025-02-12 11:20:00,383.92,384.12,379.41,381.12,68973.0,380.6283,380.8266,376.157,377.8523,68973.0
2025-02-12 11:30:00,381.12,383.41,381.08,383.41,31329.0,377.8523,380.1227,377.8127,380.1227,31329.0
2025-02-12 11:40:00,383.23,384.62,382.47,383.77,14570.0,379.9443,381.3223,379.1908,380.4796,14570.0
2025-02-12 11:50:00,383.92,384.57,383.76,383.91,12079.0,380.6283,381.2728,380.4697,380.6184,12079.0
2025-02-12 12:00:00,383.46,384.65,383.46,384.54,12269.0,380.1723,381.3521,380.1723,381.243,12269.0
2025-02-12 12:10:00,384.56,385.22,383.89,385.12,6550.0,381.2629,381.9172,380.5986,381.8181,6550.0
2025-02-12 12:20:00,385.12,385.35,384.65,384.96,3292.0,381.8181,382.0461,381.3521,381.6594,3292.0
2025-02-12 12:30:00,384.97,385.27,384.66,384.66,10708.0,381.6693,381.9668,381.362,381.362,10708.0
2025-02-12 12:40:00,384.78,385.35,384.26,385.1,7431.0,381.481,382.0461,380.9654,381.7982,7431.0
2025-02-12 12:50:00,385.38,385.76,385.19,385.19,5333.0,382.0758,382.4526,381.8875,381.8875,5333.0
2025-02-12 13:00:00,385.19,385.3,384.62,385.19,4638.0,381.8875,381.9965,381.3223,381.8875,4638.0
2025-02-12 13:10:00,385.33,385.9,384.9,385.25,8072.0,382.0263,382.5914,381.5999,381.9469,8072.0
2025-02-12 13:20:00,385.06,385.19,384.26,384.26,3324.0,381.7586,381.8875,380.9654,380.9654,3324.0
2025-02-12 13:30:00,384.13,384.6,383.97,384.32,11077.0,380.8365,381.3025,380.6779,381.0249,11077.0
2025-02-12 13:40:00,384.3,384.3,383.81,383.81,3220.0,381.0051,381.0051,380.5193,380.5193,3220.0
2025-02-12 13:50:00,383.69,384.02,383.35,383.97,8515.0,380.4003,380.7275,380.0632,380.6779,8515.0
2025-02-12 14:00:00,383.97,385.24,383.91,385.22,16470.0,380.6779,381.937,380.6184,381.9172,16470.0
2025-02-12 14:10:00,385.28,385.54,384.46,384.5,16456.0,381.9767,382.2345,381.1637,381.2034,16456.0
2025-02-12 14:20:00,384.75,384.79,383.46,383.85,9151.0,381.4512,381.4909,380.1723,380.5589,9151.0
2025-02-12 14:30:00,383.8,385.13,383.79,384.78,22189.0,380.5094,381.828,380.4995,381.481,22189.0
2025-02-12 14:40:00,384.94,385.49,384.86,385.12,6876.0,381.6396,382.1849,381.5603,381.8181,6876.0
2025-02-12 14:50:00,385.08,385.61,384.5,385.25,16941.0,381.7784,382.3038,381.2034,381.9469,16941.0
2025-02-12 15:00:00,385.02,385.83,385.02,385.72,9180.0,381.7189,382.522,381.7189,382.4129,9180.0
2025-02-12 15:10:00,385.71,385.84,385.12,385.44,10235.0,382.403,382.5319,381.8181,382.1353,10235.0
2025-02-12 15:20:00,385.45,386.21,385.23,385.92,23345.0,382.1452,382.8987,381.9271,382.6112,23345.0
2025-02-12 15:30:00,386.09,386.67,385.84,386.03,20780.0,382.7797,383.3548,382.5319,382.7202,20780.0
2025-02-12 15:40:00,386.0,386.07,384.71,384.88,34064.0,382.6905,382.7599,381.4116,381.5801,34064.0
2025-02-12 15:50:00,385.08,385.83,384.18,385.81,165412.0,381.7784,382.522,380.8861,382.5021,165412.0
2025-02-13 09:30:00,388.11,388.17,385.13,387.04,32662.0,384.7824,384.8419,381.828,383.7216,32662.0
2025-02-13 09:40:00,386.93,387.54,385.68,386.05,13220.0,383.6125,384.2173,382.3732,382.7401,13220.0
2025-02-13 09:50:00,385.91,386.19,385.09,385.94,15989.0,382.6013,382.8789,381.7883,382.631,15989.0
2025-02-13 10:00:00,386.0,387.7,386.0,387.7,7172.0,382.6905,384.3759,382.6905,384.3759,7172.0
2025-02-13 10:10:00,387.7,388.1,387.23,387.44,11043.0,384.3759,384.7725,383.91,384.1182,11043.0
2025-02-13 10:20:00,387.44,388.37,387.04,388.32,9293.0,384.1182,385.0402,383.7216,384.9906,9293.0
2025-02-13 10:30:00,388.25,389.54,387.95,388.11,8698.0,384.9212,386.2002,384.6238,384.7824,8698.0
2025-02-13 10:40:00,388.2,388.2,385.93,386.32,10927.0,384.8716,384.8716,382.6211,383.0078,10927.0
2025-02-13 10:50:00,386.32,386.66,385.8,386.21,9226.0,383.0078,383.3448,382.4922,382.8987,9226.0
2025-02-13 11:00:00,386.14,387.07,386.0,386.75,10733.0,382.8293,383.7513,382.6905,383.4341,10733.0
2025-02-13 11:10:00,386.6,387.67,386.39,386.81,12991.0,383.2854,384.3462,383.0772,383.4936,12991.0
2025-02-13 11:20:00,387.08,387.21,386.46,386.91,7672.0,383.7612,383.8901,383.1466,383.5927,7672.0
2025-02-13 11:30:00,387.13,387.61,386.73,387.61,11741.0,383.8108,384.2867,383.4142,384.2867,11741.0
2025-02-13 11:40:00,387.55,388.71,387.22,388.44,9275.0,384.2272,385.3773,383.9,385.1096,9275.0
2025-02-13 11:50:00,388.38,388.63,388.26,388.47,5357.0,385.0501,385.298,384.9311,385.1393,5357.0
2025-02-13 12:00:00,388.47,388.67,388.18,388.67,6818.0,385.1393,385.3376,384.8518,385.3376,6818.0
2025-02-13 12:10:00,388.63,388.88,388.26,388.88,6974.0,385.298,385.5458,384.9311,385.5458,6974.0
2025-02-13 12:20:00,388.9,390.09,388.81,390.02,9253.0,385.5656,386.7454,385.4764,386.676,9253.0
2025-02-13 12:30:00,390.02,390.09,389.37,389.78,18322.0,386.676,386.7454,386.0316,386.4381,18322.0
2025-02-13 12:40:00,389.59,389.95,388.94,388.99,7276.0,386.2497,386.6066,385.6053,385.6549,7276.0
2025-02-13 12:50:00,389.1,389.37,388.9,389.09,6300.0,385.7639,386.0316,385.5656,385.754,6300.0
2025-02-13 13:00:00,389.06,389.32,388.82,389.16,7674.0,385.7243,385.982,385.4863,385.8234,7674.0
2025-02-13 13:10:00,389.24,390.21,389.24,389.9,6233.0,385.9027,386.8644,385.9027,386.5571,6233.0
2025-02-13 13:20:00,390.09,390.19,389.23,390.17,7220.0,386.7454,386.8446,385.8928,386.8248,7220.0
2025-02-13 13:30:00,389.96,390.3,389.67,390.3,9058.0,386.6166,386.9536,386.329,386.9536,9058.0
2025-02-13 13:40:00,390.17,390.45,389.74,390.44,8605.0,386.8248,387.1024,386.3984,387.0924,8605.0
2025-02-13 13:50:00,390.44,390.75,389.69,390.22,8533.0,387.0924,387.3998,386.3489,386.8743,8533.0
2025-02-13 14:00:00,390.2,390.96,390.2,390.96,3870.0,386.8545,387.608,386.8545,387.608,3870.0
2025-02-13 14:10:00,390.73,391.73,390.44,391.71,14478.0,387.38,388.3714,387.0924,388.3515,14478.0
2025-02-13 14:20:00,391.63,392.37,391.1,391.33,19988.0,388.2722,389.0059,387.7468,387.9748,19988.0
2025-02-13 14:30:00,391.32,391.63,391.32,391.38,6679.0,387.9649,388.2722,387.9649,388.0244,6679.0
2025-02-13 14:40:00,391.28,391.72,391.05,391.54,20089.0,387.9252,388.3615,387.6972,388.183,20089.0
2025-02-13 14:50:00,391.54,391.54,391.02,391.25,22424.0,388.183,388.183,387.6675,387.8955,22424.0
2025-02-13 15:00:00,391.21,391.66,391.12,391.34,13255.0,387.8558,388.302,387.7666,387.9847,13255.0
2025-02-13 15:10:00,391.33,391.83,390.83,391.52,20307.0,387.9748,388.4705,387.4791,388.1632,20307.0
2025-02-13 15:20:00,391.6,391.89,391.28,391.61,14483.0,388.2425,388.53,387.9252,388.2524,14483.0
2025-02-13 15:30:00,391.61,392.0,391.27,391.52,18132.0,388.2524,388.6391,387.9153,388.1632,18132.0
2025-02-13 15:40:00,391.52,391.7,390.96,391.39,20383.0,388.1632,388.3416,387.608,388.0343,20383.0
2025-02-13 15:50:00,391.56,392.14,391.16,391.67,77840.0,388.2028,388.7779,387.8063,388.3119,77840.0
2025-02-14 09:30:00,392.04,393.86,391.67,393.86,20946.0,388.6787,390.4831,388.3119,390.4831,20946.0
2025-02-14 09:40:00,393.84,394.34,393.29,394.22,19193.0,390.4633,390.959,389.918,390.84,19193.0
2025-02-14 09:50:00,394.23,395.09,392.99,393.24,22350.0,390.8499,391.7026,389.6206,389.8684,22350.0
2025-02-14 10:00:00,393.33,393.98,392.49,393.72,18327.0,389.9577,390.6021,389.1249,390.3443,18327.0
2025-02-14 10:10:00,393.72,393.78,392.92,392.96,23106.0,390.3443,390.4038,389.5512,389.5908,23106.0
2025-02-14 10:20:00,393.03,394.38,392.53,392.75,27076.0,389.6602,390.9987,389.1645,389.3826,27076.0
2025-02-14 10:30:00,392.75,392.96,391.74,392.78,13578.0,389.3826,389.5908,388.3813,389.4124,13578.0
2025-02-14 10:40:00,392.71,393.29,391.8,392.8,16770.0,389.343,389.918,388.4408,389.4322,16770.0
2025-02-14 10:50:00,392.97,393.23,392.32,392.8,12158.0,389.6007,389.8585,388.9563,389.4322,12158.0
2025-02-14 11:00:00,392.8,393.23,392.41,393.23,7225.0,389.4322,389.8585,389.0455,389.8585,7225.0
2025-02-14 11:10:00,393.23,393.75,392.13,392.33,18848.0,389.8585,390.3741,388.7679,388.9662,18848.0
2025-02-14 11:20:00,392.43,392.7,391.93,392.16,10652.0,389.0654,389.3331,388.5697,388.7977,10652.0
2025-02-14 11:30:00,392.42,392.42,391.79,391.88,5032.0,389.0555,389.0555,388.4309,388.5201,5032.0
2025-02-14 11:40:00,391.92,392.16,391.33,391.33,6105.0,388.5597,388.7977,387.9748,387.9748,6105.0
2025-02-14 11:50:00,391.63,391.77,391.3,391.36,5735.0,388.2722,388.411,387.9451,388.0046,5735.0
2025-02-14 12:00:00,391.31,391.76,390.96,391.25,7769.0,387.955,388.4011,387.608,387.8955,7769.0
2025-02-14 12:10:00,391.25,391.51,391.06,391.22,9100.0,387.8955,388.1533,387.7071,387.8658,9100.0
2025-02-14 12:20:00,391.16,391.16,390.22,390.38,7634.0,387.8063,387.8063,386.8743,387.033,7634.0
2025-02-14 12:30:00,390.6,390.61,389.65,389.75,30366.0,387.2511,387.261,386.3092,386.4084,30366.0
2025-02-14 12:40:00,389.6,390.96,389.35,390.56,20610.0,386.2596,387.608,386.0118,387.2114,20610.0
2025-02-14 12:50:00,390.5,390.67,389.97,390.36,14077.0,387.1519,387.3205,386.6265,387.0131,14077.0
2025-02-14 13:00:00,390.65,390.65,389.96,390.22,4326.0,387.3006,387.3006,386.6166,386.8743,4326.0
2025-02-14 13:10:00,390.15,390.26,389.94,389.94,5373.0,386.8049,386.914,386.5967,386.5967,5373.0
2025-02-14 13:20:00,389.81,390.91,389.76,390.68,8698.0,386.4678,387.5584,386.4183,387.3304,8698.0
2025-02-14 13:30:00,390.67,391.0,390.52,390.82,7176.0,387.3205,387.6476,387.1718,387.4692,7176.0
2025-02-14 13:40:00,391.01,391.94,391.01,391.94,104866.0,387.6576,388.5796,387.6576,388.5796,104866.0
2025-02-14 13:50:00,392.08,392.21,391.72,391.93,7632.0,388.7184,388.8473,388.3615,388.5697,7632.0
2025-02-14 14:00:00,391.94,392.18,391.48,391.53,6437.0,388.5796,388.8175,388.1235,388.1731,6437.0
2025-02-14 14:10:00,391.41,391.53,390.74,390.81,8004.0,388.0541,388.1731,387.3899,387.4593,8004.0
2025-02-14 14:20:00,390.7,390.74,390.01,390.01,9577.0,387.3502,387.3899,386.6661,386.6661,9577.0
2025-02-14 14:30:00,390.14,390.64,390.1,390.53,8627.0,386.795,387.2907,386.7554,387.1817,8627.0
2025-02-14 14:40:00,390.49,390.84,390.27,390.64,4861.0,387.142,387.489,386.9239,387.2907,4861.0
2025-02-14 14:50:00,390.49,390.72,390.18,390.32,7388.0,387.142,387.37,386.8347,386.9735,7388.0
2025-02-14 15:00:00,390.31,390.37,389.9,390.05,14009.0,386.9636,387.023,386.5571,386.7058,14009.0
2025-02-14 15:10:00,390.05,390.19,388.76,389.38,22962.0,386.7058,386.8446,385.4268,386.0415,22962.0
2025-02-14 15:20:00,389.38,389.67,388.72,389.19,16086.0,386.0415,386.329,385.3872,385.8532,16086.0
2025-02-14 15:30:00,389.22,389.77,388.92,389.48,37043.0,385.8829,386.4282,385.5855,386.1407,37043.0
2025-02-14 15:40:00,389.54,389.94,388.66,388.78,22119.0,386.2002,386.5967,385.3277,385.4467,22119.0
2025-02-14 15:50:00,388.82,389.79,388.08,389.25,56790.0,385.4863,386.448,384.7527,385.9126,56790.0
2025-02-18 09:30:00,386.3,387.06,383.67,386.0,46135.0,382.9879,383.7414,380.3805,382.6905,46135.0
2025-02-18 09:40:00,386.21,386.64,384.74,386.63,13669.0,382.8987,383.325,381.4413,383.3151,13669.0
2025-02-18 09:50:00,386.89,387.78,384.71,385.04,20823.0,383.5729,384.4552,381.4116,381.7387,20823.0
2025-02-18 10:00:00,385.11,387.35,384.92,385.73,29567.0,381.8081,384.0289,381.6198,382.4228,29567.0
2025-02-18 10:10:00,385.77,386.07,383.32,383.61,13576.0,382.4625,382.7599,380.0335,380.321,13576.0
2025-02-18 10:20:00,383.48,383.59,382.42,383.53,22951.0,380.1921,380.3012,379.1412,380.2417,22951.0
2025-02-18 10:30:00,383.53,384.78,383.41,383.77,16880.0,380.2417,381.481,380.1227,380.4796,16880.0
2025-02-18 10:40:00,383.91,384.15,382.03,382.48,9950.0,380.6184,380.8564,378.7545,379.2007,9950.0
2025-02-18 10:50:00,382.82,383.6,382.25,383.43,22051.0,379.5378,380.3111,378.9727,380.1425,22051.0
2025-02-18 11:00:00,383.44,383.53,382.59,383.42,19665.0,380.1525,380.2417,379.3097,380.1326,19665.0
2025-02-18 11:10:00,383.46,383.72,382.88,382.89,9592.0,380.1723,380.4301,379.5973,379.6072,9592.0
2025-02-18 11:20:00,382.75,382.75,382.1,382.17,8201.0,379.4684,379.4684,378.8239,378.8933,8201.0
2025-02-18 11:30:00,382.31,382.69,381.73,382.61,20626.0,379.0321,379.4089,378.4571,379.3296,20626.0
2025-02-18 11:40:00,382.61,382.73,381.77,381.85,13382.0,379.3296,379.4485,378.4968,378.5761,13382.0
2025-02-18 11:50:00,381.75,382.06,381.44,381.54,11835.0,378.4769,378.7843,378.1696,378.2687,11835.0
2025-02-18 12:00:00,381.34,381.43,380.7,380.7,18371.0,378.0705,378.1597,377.4359,377.4359,18371.0
2025-02-18 12:10:00,380.73,381.38,380.72,381.26,15317.0,377.4657,378.1101,377.4558,377.9911,15317.0
2025-02-18 12:20:00,381.41,381.76,381.17,381.62,16609.0,378.1399,378.4869,377.9019,378.3481,16609.0
2025-02-18 12:30:00,381.65,382.02,381.13,381.25,12216.0,378.3778,378.7446,377.8623,377.9812,12216.0
2025-02-18 12:40:00,381.02,381.24,380.49,380.95,10194.0,377.7532,377.9713,377.2277,377.6838,10194.0
2025-02-18 12:50:00,381.12,381.85,381.11,381.28,9237.0,377.8523,378.5761,377.8424,378.011,9237.0
2025-02-18 13:00:00,381.28,381.73,381.08,381.14,8027.0,378.011,378.4571,377.8127,377.8722,8027.0
2025-02-18 13:10:00,381.29,381.73,381.02,381.17,11913.0,378.0209,378.4571,377.7532,377.9019,11913.0
2025-02-18 13:20:00,381.17,381.92,381.11,381.77,14890.0,377.9019,378.6455,377.8424,378.4968,14890.0
2025-02-18 13:30:00,381.78,381.78,380.14,380.32,9854.0,378.5067,378.5067,376.8807,377.0592,9854.0
2025-02-18 13:40:00,380.32,380.46,379.84,380.0,16996.0,377.0592,377.198,376.5833,376.7419,16996.0
2025-02-18 13:50:00,379.85,379.94,379.16,379.56,16559.0,376.5932,376.6825,375.9092,376.3057,16559.0
2025-02-18 14:00:00,379.66,379.74,379.16,379.58,10905.0,376.4049,376.4842,375.9092,376.3256,10905.0
2025-02-18 14:10:00,379.63,380.22,379.4,380.02,13909.0,376.3751,376.9601,376.1471,376.7618,13909.0
2025-02-18 14:20:00,380.22,380.62,379.78,380.0,13829.0,376.9601,377.3566,376.5238,376.7419,13829.0
2025-02-18 14:30:00,379.78,380.08,379.05,379.1,14597.0,376.5238,376.8213,375.8001,375.8497,14597.0
2025-02-18 14:40:00,379.12,379.59,378.84,379.55,14831.0,375.8695,376.3355,375.5919,376.2958,14831.0
2025-02-18 14:50:00,379.43,379.51,379.07,379.19,11323.0,376.1768,376.2562,375.8199,375.9389,11323.0
2025-02-18 15:00:00,379.1,379.32,379.01,379.16,10448.0,375.8497,376.0678,375.7604,375.9092,10448.0
2025-02-18 15:10:00,379.16,379.34,378.98,378.98,13238.0,375.9092,376.0876,375.7307,375.7307,13238.0
2025-02-18 15:20:00,378.9,380.58,378.73,380.42,21576.0,375.6514,377.317,375.4828,377.1583,21576.0
2025-02-18 15:30:00,380.43,381.76,380.42,381.68,39159.0,377.1683,378.4869,377.1583,378.4075,39159.0
2025-02-18 15:40:00,381.68,382.15,381.12,381.71,48562.0,378.4075,378.8735,377.8523,378.4373,48562.0
2025-02-18 15:50:00,381.63,382.57,381.24,382.26,95641.0,378.358,379.2899,377.9713,378.9826,95641.0
2025-02-19 09:30:00,382.84,385.31,382.5,385.18,35476.0,379.5576,382.0064,379.2205,381.8775,35476.0
2025-02-19 09:40:00,385.19,387.66,385.18,386.68,17122.0,381.8875,384.3363,381.8775,383.3647,17122.0
2025-02-19 09:50:00,386.67,386.98,384.65,385.02,10086.0,383.3548,383.6621,381.3521,381.7189,10086.0
2025-02-19 10:00:00,385.0,388.87,384.54,388.59,14380.0,381.6991,385.5359,381.243,385.2583,14380.0
2025-02-19 10:10:00,388.54,388.59,387.12,387.32,15733.0,385.2087,385.2583,383.8009,383.9992,15733.0
2025-02-19 10:20:00,387.63,387.63,386.53,386.92,9741.0,384.3065,384.3065,383.216,383.6026,9741.0
2025-02-19 10:30:00,387.22,388.39,386.97,387.8,9798.0,383.9,385.06,383.6522,384.4751,9798.0
2025-02-19 10:40:00,387.8,388.57,387.65,388.42,11093.0,384.4751,385.2385,384.3264,385.0898,11093.0
2025-02-19 10:50:00,388.39,388.7,388.34,388.44,5026.0,385.06,385.3674,385.0104,385.1096,5026.0
2025-02-19 11:00:00,388.44,389.0,387.91,388.28,4923.0,385.1096,385.6648,384.5841,384.951,4923.0
2025-02-19 11:10:00,388.39,388.98,388.11,388.81,17440.0,385.06,385.645,384.7824,385.4764,17440.0
2025-02-19 11:20:00,388.81,389.04,388.22,388.76,4665.0,385.4764,385.7044,384.8915,385.4268,4665.0
2025-02-19 11:30:00,388.6,388.69,387.2,387.63,4752.0,385.2682,385.3574,383.8802,384.3065,4752.0
2025-02-19 11:40:00,387.64,387.94,387.55,387.76,3608.0,384.3164,384.6139,384.2272,384.4354,3608.0
2025-02-19 11:50:00,387.76,387.76,386.46,386.61,10623.0,384.4354,384.4354,383.1466,383.2953,10623.0
2025-02-19 12:00:00,386.63,387.05,386.28,386.28,2081.0,383.3151,383.7315,382.9681,382.9681,2081.0
2025-02-19 12:10:00,386.25,386.87,385.71,386.87,22841.0,382.9384,383.553,382.403,383.553,22841.0
2025-02-19 12:20:00,386.77,387.0,385.98,385.99,12944.0,383.4539,383.6819,382.6707,382.6806,12944.0
2025-02-19 12:30:00,385.99,387.61,385.99,387.56,5503.0,382.6806,384.2867,382.6806,384.2371,5503.0
2025-02-19 12:40:00,387.71,387.88,386.84,386.9,3151.0,384.3858,384.5544,383.5233,383.5828,3151.0
2025-02-19 12:50:00,387.05,387.07,386.65,386.68,5088.0,383.7315,383.7513,383.3349,383.3647,5088.0
2025-02-19 13:00:00,386.87,387.06,386.32,386.4,6479.0,383.553,383.7414,383.0078,383.0871,6479.0
2025-02-19 13:10:00,386.24,386.24,385.4,385.75,10530.0,382.9284,382.9284,382.0957,382.4426,10530.0
2025-02-19 13:20:00,385.43,385.66,385.04,385.21,4494.0,382.1254,382.3534,381.7387,381.9073,4494.0
2025-02-19 13:30:00,385.0,385.96,384.88,385.13,6545.0,381.6991,382.6508,381.5801,381.828,6545.0
2025-02-19 13:40:00,384.92,385.6,384.75,385.6,5597.0,381.6198,382.2939,381.4512,382.2939,5597.0
2025-02-19 13:50:00,385.45,385.7,385.02,385.18,2835.0,382.1452,382.3931,381.7189,381.8775,2835.0
2025-02-19 14:00:00,385.34,385.34,384.63,384.76,2047.0,382.0362,382.0362,381.3323,381.4611,2047.0
2025-02-19 14:10:00,385.33,386.24,384.81,386.24,8012.0,382.0263,382.9284,381.5107,382.9284,8012.0
2025-02-19 14:20:00,386.29,386.42,385.76,386.1,10153.0,382.978,383.1069,382.4526,382.7896,10153.0
2025-02-19 14:30:00,386.09,387.45,386.09,387.45,15133.0,382.7797,384.1281,382.7797,384.1281,15133.0
2025-02-19 14:40:00,387.11,388.27,386.85,388.11,14332.0,383.791,384.941,383.5332,384.7824,14332.0
2025-02-19 14:50:00,388.08,388.5,387.47,388.11,15694.0,384.7527,385.1691,384.1479,384.7824,15694.0
2025-02-19 15:00:00,388.12,388.49,387.82,388.32,10129.0,384.7923,385.1592,384.4949,384.9906,10129.0
2025-02-19 15:10:00,388.29,389.12,388.28,389.12,13211.0,384.9609,385.7838,384.951,385.7838,13211.0
2025-02-19 15:20:00,388.99,389.91,388.96,389.69,17241.0,385.6549,386.567,385.6251,386.3489,17241.0
2025-02-19 15:30:00,389.73,391.67,389.64,391.42,21924.0,386.3885,388.3119,386.2993,388.064,21924.0
2025-02-19 15:40:00,391.5,391.79,391.2,391.42,21648.0,388.1434,388.4309,387.8459,388.064,21648.0
2025-02-19 15:50:00,391.55,392.0,391.09,391.81,81971.0,388.1929,388.6391,387.7369,388.4507,81971.0
2025-02-20 09:30:00,389.98,395.07,389.27,393.94,48858.0,386.6364,391.6827,385.9325,390.5624,48858.0
2025-02-20 09:40:00,393.61,394.63,393.4,394.63,10491.0,390.2353,391.2465,390.0271,391.2465,10491.0
2025-02-20 09:50:00,394.43,394.92,393.57,394.5,11949.0,391.0482,391.534,390.1956,391.1176,11949.0
2025-02-20 10:00:00,394.78,396.22,393.86,393.94,10682.0,391.3952,392.8229,390.4831,390.5624,10682.0
2025-02-20 10:10:00,393.93,395.32,393.3,393.3,10150.0,390.5525,391.9306,389.9279,389.9279,10150.0
2025-02-20 10:20:00,393.29,394.09,392.94,393.53,12370.0,389.918,390.7111,389.571,390.1559,12370.0
2025-02-20 10:30:00,393.56,394.57,393.53,393.99,9450.0,390.1857,391.187,390.1559,390.612,9450.0
2025-02-20 10:40:00,394.06,394.55,393.46,393.97,32676.0,390.6814,391.1672,390.0865,390.5922,32676.0
2025-02-20 10:50:00,393.97,395.56,393.93,395.34,34431.0,390.5922,392.1685,390.5525,391.9504,34431.0
2025-02-20 11:00:00,395.12,395.13,394.45,395.0,9165.0,391.7323,391.7422,391.0681,391.6133,9165.0
2025-02-20 11:10:00,394.84,395.11,394.36,394.36,8737.0,391.4547,391.7224,390.9788,390.9788,8737.0
2025-02-20 11:20:00,394.4,394.47,393.7,393.84,5429.0,391.0185,391.0879,390.3245,390.4633,5429.0
2025-02-20 11:30:00,393.57,393.82,393.25,393.51,8353.0,390.1956,390.4435,389.8783,390.1361,8353.0
2025-02-20 11:40:00,393.53,393.69,392.56,392.74,21493.0,390.1559,390.3146,389.1943,389.3727,21493.0
2025-02-20 11:50:00,392.91,393.33,392.46,392.59,12471.0,389.5413,389.9577,389.0951,389.224,12471.0
2025-02-20 12:00:00,392.57,393.3,392.4,393.15,13541.0,389.2042,389.9279,389.0356,389.7792,13541.0
2025-02-20 12:10:00,392.96,393.22,392.63,392.85,16332.0,389.5908,389.8486,389.2637,389.4818,16332.0
2025-02-20 12:20:00,392.84,393.04,392.47,392.57,5163.0,389.4719,389.6701,389.105,389.2042,5163.0
2025-02-20 12:30:00,392.78,392.96,392.64,392.93,9644.0,389.4124,389.5908,389.2736,389.5611,9644.0
2025-02-20 12:40:00,392.82,393.6,392.78,393.13,11612.0,389.452,390.2253,389.4124,389.7594,11612.0
2025-02-20 12:50:00,393.11,393.48,392.66,392.93,6543.0,389.7395,390.1064,389.2934,389.5611,6543.0
2025-02-20 13:00:00,392.73,392.73,390.56,391.06,7649.0,389.3628,389.3628,387.2114,387.7071,7649.0
2025-02-20 13:10:00,391.05,391.59,390.93,391.14,9611.0,387.6972,388.2326,387.5782,387.7864,9611.0
2025-02-20 13:20:00,391.0,391.12,390.78,391.01,10871.0,387.6476,387.7666,387.4295,387.6576,10871.0
2025-02-20 13:30:00,390.97,391.61,390.89,391.2,3668.0,387.6179,388.2524,387.5386,387.8459,3668.0
2025-02-20 13:40:00,391.33,391.68,390.73,390.73,9981.0,387.9748,388.3218,387.38,387.38,9981.0
2025-02-20 13:50:00,390.88,390.94,390.62,390.94,6156.0,387.5287,387.5882,387.2709,387.5882,6156.0
2025-02-20 14:00:00,390.81,390.82,390.28,390.71,20284.0,387.4593,387.4692,386.9338,387.3601,20284.0
2025-02-20 14:10:00,390.61,390.83,390.5,390.52,18061.0,387.261,387.4791,387.1519,387.1718,18061.0
2025-02-20 14:20:00,390.39,390.42,389.86,389.86,17270.0,387.0429,387.0726,386.5174,386.5174,17270.0
2025-02-20 14:30:00,389.83,389.83,388.79,389.25,15262.0,386.4877,386.4877,385.4566,385.9126,15262.0
2025-02-20 14:40:00,389.25,389.38,388.92,389.06,18662.0,385.9126,386.0415,385.5855,385.7243,18662.0
2025-02-20 14:50:00,389.0,389.45,389.0,389.28,14956.0,385.6648,386.1109,385.6648,385.9424,14956.0
2025-02-20 15:00:00,389.42,389.56,389.02,389.11,10709.0,386.0812,386.22,385.6846,385.7738,10709.0
2025-02-20 15:10:00,389.11,389.25,388.66,388.94,11997.0,385.7738,385.9126,385.3277,385.6053,11997.0
2025-02-20 15:20:00,388.88,389.33,388.69,389.2,11820.0,385.5458,385.992,385.3574,385.8631,11820.0
2025-02-20 15:30:00,389.21,389.97,389.06,389.86,46135.0,385.873,386.6265,385.7243,386.5174,46135.0
2025-02-20 15:40:00,389.7,390.18,388.95,390.18,36068.0,386.3588,386.8347,385.6152,386.8347,36068.0
2025-02-20 15:50:00,390.18,391.43,389.94,390.71,103160.0,386.8347,388.074,386.5967,387.3601,103160.0
2025-02-21 09:30:00,379.0,389.66,378.0,385.63,114439.0,375.7505,386.3191,374.7591,382.3237,114439.0
2025-02-21 09:40:00,385.14,386.28,382.58,385.31,49832.0,381.8379,382.9681,379.2998,382.0064,49832.0
2025-02-21 09:50:00,385.01,386.6,383.55,384.85,32610.0,381.709,383.2854,380.2615,381.5504,32610.0
2025-02-21 10:00:00,384.41,384.84,380.25,382.56,17929.0,381.1141,381.5405,376.9898,379.28,17929.0
2025-02-21 10:10:00,382.56,384.74,381.9,383.33,15425.0,379.28,381.4413,378.6257,380.0434,15425.0
2025-02-21 10:20:00,384.06,385.62,383.33,384.59,14414.0,380.7671,382.3138,380.0434,381.2926,14414.0
2025-02-21 10:30:00,384.88,385.16,383.06,383.38,17882.0,381.5801,381.8577,379.7757,380.093,17882.0
2025-02-21 10:40:00,383.54,384.57,382.14,382.69,26013.0,380.2516,381.2728,378.8636,379.4089,26013.0
2025-02-21 10:50:00,382.58,383.6,382.33,382.77,17984.0,379.2998,380.3111,379.052,379.4882,17984.0
2025-02-21 11:00:00,382.78,383.85,382.77,383.54,19832.0,379.4981,380.5589,379.4882,380.2516,19832.0
2025-02-21 11:10:00,383.82,384.46,383.25,383.69,13062.0,380.5292,381.1637,379.9641,380.4003,13062.0
2025-02-21 11:20:00,383.93,384.5,382.79,382.79,10354.0,380.6383,381.2034,379.508,379.508,10354.0
2025-02-21 11:30:00,382.99,383.67,382.55,383.21,14099.0,379.7063,380.3805,379.2701,379.9244,14099.0
2025-02-21 11:40:00,383.44,384.01,382.66,382.92,20409.0,380.1525,380.7176,379.3791,379.6369,20409.0
2025-02-21 11:50:00,382.85,383.11,382.28,382.28,8544.0,379.5675,379.8253,379.0024,379.0024,8544.0
2025-02-21 12:00:00,382.36,384.03,382.2,384.01,23105.0,379.0817,380.7374,378.9231,380.7176,23105.0
2025-02-21 12:10:00,384.01,384.72,383.55,384.15,9081.0,380.7176,381.4215,380.2615,380.8564,9081.0
2025-02-21 12:20:00,384.3,384.83,383.73,384.06,19059.0,381.0051,381.5305,380.44,380.7671,19059.0
2025-02-21 12:30:00,384.03,384.63,383.43,383.56,15625.0,380.7374,381.3323,380.1425,380.2714,15625.0
2025-02-21 12:40:00,383.56,384.34,383.56,384.08,11170.0,380.2714,381.0447,380.2714,380.787,11170.0
2025-02-21 12:50:00,384.22,385.58,383.72,385.38,15899.0,380.9258,382.2741,380.4301,382.0758,15899.0
2025-02-21 13:00:00,385.48,386.72,385.01,386.65,6735.0,382.175,383.4043,381.709,383.3349,6735.0
2025-02-21 13:10:00,386.65,387.45,386.16,387.05,27043.0,383.3349,384.1281,382.8491,383.7315,27043.0
2025-02-21 13:20:00,387.05,387.05,385.6,385.6,10971.0,383.7315,383.7315,382.2939,382.2939,10971.0
2025-02-21 13:30:00,385.61,385.97,385.25,385.56,14422.0,382.3038,382.6608,381.9469,382.2543,14422.0
2025-02-21 13:40:00,385.56,385.99,384.64,384.84,8846.0,382.2543,382.6806,381.3422,381.5405,8846.0
2025-02-21 13:50:00,385.06,386.45,384.95,386.44,10844.0,381.7586,383.1366,381.6495,383.1267,10844.0
2025-02-21 14:00:00,386.26,387.0,385.65,386.97,11173.0,382.9483,383.6819,382.3435,383.6522,11173.0
2025-02-21 14:10:00,386.79,387.16,386.17,386.52,23377.0,383.4737,383.8406,382.859,383.206,23377.0
2025-02-21 14:20:00,386.89,388.27,386.64,388.13,33329.0,383.5729,384.941,383.325,384.8022,33329.0
2025-02-21 14:30:00,388.06,388.06,386.15,386.58,16068.0,384.7328,384.7328,382.8392,383.2655,16068.0
2025-02-21 14:40:00,386.62,387.14,386.47,386.94,13051.0,383.3052,383.8207,383.1565,383.6224,13051.0
2025-02-21 14:50:00,387.05,387.52,386.98,387.08,23558.0,383.7315,384.1975,383.6621,383.7612,23558.0
2025-02-21 15:00:00,387.08,387.59,386.71,386.71,21756.0,383.7612,384.2669,383.3944,383.3944,21756.0
2025-02-21 15:10:00,386.7,387.05,386.01,386.11,7111.0,383.3845,383.7315,382.7004,382.7996,7111.0
2025-02-21 15:20:00,385.92,386.33,385.24,386.23,12984.0,382.6112,383.0177,381.937,382.9185,12984.0
2025-02-21 15:30:00,386.24,386.67,385.05,385.94,25158.0,382.9284,383.3548,381.7487,382.631,25158.0
2025-02-21 15:40:00,385.78,385.99,385.41,385.91,13664.0,382.4724,382.6806,382.1056,382.6013,13664.0
2025-02-21 15:50:00,385.74,386.37,384.83,385.32,92695.0,382.4327,383.0573,381.5305,382.0163,92695.0
2025-02-24 09:30:00,385.1,385.1,378.96,379.21,28546.0,381.7982,381.7982,375.7109,375.9587,28546.0
2025-02-24 09:40:00,379.21,381.11,378.61,381.02,36150.0,375.9587,377.8424,375.3639,377.7532,36150.0
2025-02-24 09:50:00,381.0,383.62,380.46,383.53,24040.0,377.7334,380.3309,377.198,380.2417,24040.0
2025-02-24 10:00:00,383.43,387.27,382.93,386.36,16343.0,380.1425,383.9496,379.6468,383.0474,16343.0
2025-02-24 10:10:00,386.36,388.37,386.35,387.23,47045.0,383.0474,385.0402,383.0375,383.91,47045.0
2025-02-24 10:20:00,386.55,387.51,385.16,387.09,22747.0,383.2358,384.1876,381.8577,383.7712,22747.0
2025-02-24 10:30:00,386.83,388.12,386.44,387.13,18570.0,383.5134,384.7923,383.1267,383.8108,18570.0
2025-02-24 10:40:00,387.07,388.29,386.87,387.44,22463.0,383.7513,384.9609,383.553,384.1182,22463.0
2025-02-24 10:50:00,387.74,387.74,386.22,386.57,7944.0,384.4156,384.4156,382.9086,383.2556,7944.0
2025-02-24 11:00:00,386.73,387.08,385.66,386.26,4806.0,383.4142,383.7612,382.3534,382.9483,4806.0
2025-02-24 11:10:00,385.94,386.42,385.28,385.28,10466.0,382.631,383.1069,381.9767,381.9767,10466.0
2025-02-24 11:20:00,385.04,385.54,384.61,384.72,9675.0,381.7387,382.2345,381.3124,381.4215,9675.0
2025-02-24 11:30:00,384.82,385.75,384.72,385.06,24436.0,381.5206,382.4426,381.4215,381.7586,24436.0
2025-02-24 11:40:00,385.24,385.24,383.64,384.97,6281.0,381.937,381.937,380.3507,381.6693,6281.0
2025-02-24 11:50:00,384.84,384.91,384.1,384.44,7876.0,381.5405,381.6099,380.8068,381.1439,7876.0
2025-02-24 12:00:00,384.45,384.45,383.69,384.06,5240.0,381.1538,381.1538,380.4003,380.7671,5240.0
2025-02-24 12:10:00,384.07,384.67,384.07,384.41,14176.0,380.7771,381.3719,380.7771,381.1141,14176.0
2025-02-24 12:20:00,384.29,384.5,383.47,383.85,4123.0,380.9952,381.2034,380.1822,380.5589,4123.0
2025-02-24 12:30:00,383.88,384.2,383.76,384.08,15287.0,380.5887,380.9059,380.4697,380.787,15287.0
2025-02-24 12:40:00,384.03,384.07,383.52,383.9,8385.0,380.7374,380.7771,380.2318,380.6085,8385.0
2025-02-24 12:50:00,383.7,384.82,383.7,384.67,31067.0,380.4102,381.5206,380.4102,381.3719,31067.0
2025-02-24 13:00:00,384.62,384.72,383.92,384.55,6836.0,381.3223,381.4215,380.6283,381.2529,6836.0
2025-02-24 13:10:00,384.54,384.54,383.87,383.96,2859.0,381.243,381.243,380.5788,380.668,2859.0
2025-02-24 13:20:00,384.09,384.57,384.02,384.05,4916.0,380.7969,381.2728,380.7275,380.7572,4916.0
2025-02-24 13:30:00,384.05,384.87,383.95,384.18,10422.0,380.7572,381.5702,380.6581,380.8861,10422.0
2025-02-24 13:40:00,384.52,384.63,384.06,384.2,6715.0,381.2232,381.3323,380.7671,380.9059,6715.0
2025-02-24 13:50:00,384.33,384.88,384.2,384.8,3124.0,381.0348,381.5801,380.9059,381.5008,3124.0
2025-02-24 14:00:00,384.9,385.24,384.6,385.07,16629.0,381.5999,381.937,381.3025,381.7685,16629.0
2025-02-24 14:10:00,385.03,385.56,384.91,385.36,8158.0,381.7288,382.2543,381.6099,382.056,8158.0
2025-02-24 14:20:00,385.56,385.74,385.36,385.48,4411.0,382.2543,382.4327,382.056,382.175,4411.0
2025-02-24 14:30:00,385.46,386.19,385.31,385.31,5565.0,382.1551,382.8789,382.0064,382.0064,5565.0
2025-02-24 14:40:00,385.32,385.32,384.82,385.14,8790.0,382.0163,382.0163,381.5206,381.8379,8790.0
2025-02-24 14:50:00,385.26,385.69,385.06,385.55,13681.0,381.9569,382.3832,381.7586,382.2444,13681.0
2025-02-24 15:00:00,385.58,386.19,385.47,385.99,7028.0,382.2741,382.8789,382.1651,382.6806,7028.0
2025-02-24 15:10:00,386.03,386.49,385.67,386.26,27659.0,382.7202,383.1763,382.3633,382.9483,27659.0
2025-02-24 15:20:00,386.25,386.5,385.07,385.07,11665.0,382.9384,383.1862,381.7685,381.7685,11665.0
2025-02-24 15:30:00,385.11,385.37,383.7,383.88,16480.0,381.8081,382.0659,380.4102,380.5887,16480.0
2025-02-24 15:40:00,383.91,385.41,383.86,384.92,19135.0,380.6184,382.1056,380.5689,381.6198,19135.0
2025-02-24 15:50:00,385.32,385.49,384.03,385.26,93790.0,382.0163,382.1849,380.7374,381.9569,93790.0
2025-02-25 09:30:00,386.96,392.58,386.09,388.72,46562.0,383.6423,389.2141,382.7797,385.3872,46562.0
2025-02-25 09:40:00,389.2,389.65,387.72,389.42,22295.0,385.8631,386.3092,384.3958,386.0812,22295.0
2025-02-25 09:50:00,389.38,392.5,389.36,391.75,22568.0,386.0415,389.1348,386.0217,388.3912,22568.0
2025-02-25 10:00:00,391.31,394.54,390.76,394.06,26099.0,387.955,391.1573,387.4097,390.6814,26099.0
2025-02-25 10:10:00,393.61,398.95,393.37,397.29,40686.0,390.2353,395.5295,389.9973,393.8837,40686.0
2025-02-25 10:20:00,396.63,397.33,395.73,396.51,23282.0,393.2294,393.9234,392.3371,393.1104,23282.0
2025-02-25 10:30:00,396.32,396.46,395.16,395.79,19985.0,392.922,393.0608,391.772,392.3966,19985.0
2025-02-25 10:40:00,395.61,398.25,395.39,397.48,22849.0,392.2181,394.8355,392.0,394.0721,22849.0
2025-02-25 10:50:00,397.73,398.6,397.36,398.4,20832.0,394.3199,395.1825,393.9531,394.9842,20832.0
2025-02-25 11:00:00,398.4,400.61,397.61,399.61,41530.0,394.9842,397.1752,394.201,396.1838,41530.0
2025-02-25 11:10:00,400.0,401.1,399.27,400.94,33810.0,396.5705,397.661,395.8467,397.5024,33810.0
2025-02-25 11:20:00,401.31,401.77,400.48,400.86,30772.0,397.8692,398.3253,397.0464,397.4231,30772.0
2025-02-25 11:30:00,400.53,400.9,399.41,400.22,23679.0,397.0959,397.4628,395.9855,396.7886,23679.0
2025-02-25 11:40:00,400.26,401.08,399.86,400.09,12146.0,396.8282,397.6412,396.4317,396.6597,12146.0
2025-02-25 11:50:00,400.13,400.67,393.8,396.29,31990.0,396.6994,397.2347,390.4236,392.8923,31990.0
2025-02-25 12:00:00,395.78,398.22,394.5,395.65,31301.0,392.3867,394.8057,391.1176,392.2578,31301.0
2025-02-25 12:10:00,396.28,397.97,396.19,397.24,17820.0,392.8824,394.5579,392.7931,393.8341,17820.0
2025-02-25 12:20:00,397.73,398.46,396.73,397.47,28392.0,394.3199,395.0437,393.3285,394.0622,28392.0
2025-02-25 12:30:00,398.1,399.09,397.77,398.29,15258.0,394.6868,395.6683,394.3596,394.8751,15258.0
2025-02-25 12:40:00,398.54,399.09,397.93,398.15,14830.0,395.123,395.6683,394.5182,394.7363,14830.0
2025-02-25 12:50:00,398.0,399.1,397.99,398.1,19747.0,394.5876,395.6782,394.5777,394.6868,19747.0
2025-02-25 13:00:00,398.1,398.56,397.51,398.12,8398.0,394.6868,395.1428,394.1018,394.7066,8398.0
2025-02-25 13:10:00,398.23,398.31,396.77,397.1,10318.0,394.8156,394.895,393.3682,393.6953,10318.0
2025-02-25 13:20:00,397.1,397.85,397.1,397.34,16877.0,393.6953,394.4389,393.6953,393.9333,16877.0
2025-02-25 13:30:00,397.41,398.34,397.25,398.34,14989.0,394.0027,394.9247,393.8441,394.9247,14989.0
2025-02-25 13:40:00,398.47,399.32,398.24,399.0,10736.0,395.0536,395.8963,394.8256,395.579,10736.0
2025-02-25 13:50:00,399.02,399.18,398.1,398.64,8061.0,395.5989,395.7575,394.6868,395.2221,8061.0
2025-02-25 14:00:00,398.79,399.28,398.33,398.33,14576.0,395.3708,395.8566,394.9148,394.9148,14576.0
2025-02-25 14:10:00,398.26,398.93,397.74,398.77,11766.0,394.8454,395.5096,394.3298,395.351,11766.0
2025-02-25 14:20:00,398.68,399.37,398.5,398.98,13175.0,395.2618,395.9459,395.0833,395.5592,13175.0
2025-02-25 14:30:00,399.24,400.48,398.77,400.48,23048.0,395.817,397.0464,395.351,397.0464,23048.0
2025-02-25 14:40:00,400.48,400.96,399.94,399.94,19465.0,397.0464,397.5222,396.511,396.511,19465.0
2025-02-25 14:50:00,399.93,400.18,399.27,399.47,27716.0,396.5011,396.7489,395.8467,396.045,27716.0
2025-02-25 15:00:00,399.47,400.78,399.28,400.0,20034.0,396.045,397.3438,395.8566,396.5705,20034.0
2025-02-25 15:10:00,400.01,400.19,399.27,399.54,28810.0,396.5804,396.7588,395.8467,396.1144,28810.0
2025-02-25 15:20:00,399.54,400.6,399.23,399.62,27746.0,396.1144,397.1653,395.8071,396.1937,27746.0
2025-02-25 15:30:00,399.46,401.55,399.39,401.03,32766.0,396.0351,398.1072,395.9657,397.5916,32766.0
2025-02-25 15:40:00,400.96,401.95,400.36,401.15,61372.0,397.5222,398.5038,396.9274,397.7106,61372.0
2025-02-25 15:50:00,401.05,403.16,399.65,401.94,185543.0,397.6115,399.7034,396.2235,398.4938,185543.0
2025-02-26 09:30:00,396.73,399.1,390.0,394.3,238623.0,393.3285,395.6782,386.6562,390.9193,238623.0
2025-02-26 09:40:00,393.78,395.56,393.22,394.92,68382.0,390.4038,392.1685,389.8486,391.534,68382.0
2025-02-26 09:50:00,395.15,396.42,393.56,394.14,46879.0,391.7621,393.0212,390.1857,390.7607,46879.0
2025-02-26 10:00:00,394.55,395.12,392.4,393.35,97746.0,391.1672,391.7323,389.0356,389.9775,97746.0
2025-02-26 10:10:00,393.0,393.73,391.67,391.68,46975.0,389.6305,390.3542,388.3119,388.3218,46975.0
2025-02-26 10:20:00,392.24,393.8,391.24,393.18,25602.0,388.877,390.4236,387.8856,389.8089,25602.0
2025-02-26 10:30:00,393.18,393.23,388.68,389.13,35726.0,389.8089,389.8585,385.3475,385.7937,35726.0
2025-02-26 10:40:00,388.95,390.52,388.62,389.61,45564.0,385.6152,387.1718,385.288,386.2696,45564.0
2025-02-26 10:50:00,390.09,390.89,389.69,390.7,27517.0,386.7454,387.5386,386.3489,387.3502,27517.0
2025-02-26 11:00:00,390.94,392.11,390.63,391.92,23019.0,387.5882,388.7481,387.2808,388.5597,23019.0
2025-02-26 11:10:00,391.91,392.06,390.53,390.69,22354.0,388.5498,388.6985,387.1817,387.3403,22354.0
2025-02-26 11:20:00,390.29,391.42,390.29,390.76,10015.0,386.9437,388.064,386.9437,387.4097,10015.0
2025-02-26 11:30:00,390.96,391.05,389.3,389.52,28348.0,387.608,387.6972,385.9622,386.1803,28348.0
2025-02-26 11:40:00,389.29,389.29,387.54,388.39,12354.0,385.9523,385.9523,384.2173,385.06,12354.0
2025-02-26 11:50:00,388.4,388.4,386.79,387.73,26890.0,385.0699,385.0699,383.4737,384.4057,26890.0
2025-02-26 12:00:00,387.51,388.13,387.41,387.92,35451.0,384.1876,384.8022,384.0884,384.594,35451.0
2025-02-26 12:10:00,387.94,389.07,387.94,388.78,15513.0,384.6139,385.7342,384.6139,385.4467,15513.0
2025-02-26 12:20:00,388.78,389.23,387.49,389.0,11482.0,385.4467,385.8928,384.1677,385.6648,11482.0
2025-02-26 12:30:00,388.94,389.23,385.97,386.04,30091.0,385.6053,385.8928,382.6608,382.7302,30091.0
2025-02-26 12:40:00,385.87,386.5,385.83,386.13,18872.0,382.5616,383.1862,382.522,382.8194,18872.0
2025-02-26 12:50:00,386.12,386.31,385.41,386.21,49987.0,382.8095,382.9978,382.1056,382.8987,49987.0
2025-02-26 13:00:00,386.23,387.74,386.22,387.31,28027.0,382.9185,384.4156,382.9086,383.9893,28027.0
2025-02-26 13:10:00,387.35,387.71,386.29,386.67,14763.0,384.0289,384.3858,382.978,383.3548,14763.0
2025-02-26 13:20:00,386.98,387.73,385.94,386.1,16090.0,383.6621,384.4057,382.631,382.7896,16090.0
2025-02-26 13:30:00,385.96,386.93,385.69,386.39,20260.0,382.6508,383.6125,382.3832,383.0772,20260.0
2025-02-26 13:40:00,386.69,387.3,386.03,386.08,10741.0,383.3746,383.9794,382.7202,382.7698,10741.0
2025-02-26 13:50:00,386.11,386.19,384.83,385.34,20482.0,382.7996,382.8789,381.5305,382.0362,20482.0
2025-02-26 14:00:00,385.31,386.09,385.01,385.84,33330.0,382.0064,382.7797,381.709,382.5319,33330.0
2025-02-26 14:10:00,386.13,386.13,385.31,385.56,13654.0,382.8194,382.8194,382.0064,382.2543,13654.0
2025-02-26 14:20:00,385.79,387.48,385.55,387.15,20087.0,382.4823,384.1578,382.2444,383.8306,20087.0
2025-02-26 14:30:00,387.15,388.05,387.15,387.73,42808.0,383.8306,384.7229,383.8306,384.4057,42808.0
2025-02-26 14:40:00,387.75,389.41,387.74,387.78,38864.0,384.4255,386.0713,384.4156,384.4552,38864.0
2025-02-26 14:50:00,387.77,388.43,387.3,388.04,25115.0,384.4453,385.0997,383.9794,384.713,25115.0
2025-02-26 15:00:00,387.75,387.76,386.85,387.04,16667.0,384.4255,384.4354,383.5332,383.7216,16667.0
2025-02-26 15:10:00,387.04,388.29,386.85,387.15,29759.0,383.7216,384.9609,383.5332,383.8306,29759.0
2025-02-26 15:20:00,387.01,387.5,386.49,386.75,17705.0,383.6918,384.1776,383.1763,383.4341,17705.0
2025-02-26 15:30:00,386.58,387.54,386.56,387.33,19242.0,383.2655,384.2173,383.2457,384.0091,19242.0
2025-02-26 15:40:00,387.45,388.0,386.9,386.99,45357.0,384.1281,384.6734,383.5828,383.672,45357.0
2025-02-26 15:50:00,387.14,387.84,386.05,386.13,125569.0,383.8207,384.5147,382.7401,382.8194,125569.0
2025-02-27 09:30:00,388.94,396.83,386.9,393.5,70127.0,385.6053,393.4277,383.5828,390.1262,70127.0
2025-02-27 09:40:00,392.94,397.9,392.16,397.9,29403.0,389.571,394.4885,388.7977,394.4885,29403.0
2025-02-27 09:50:00,397.53,399.43,396.2,397.42,32680.0,394.1217,396.0054,392.8031,394.0126,32680.0
2025-02-27 10:00:00,397.92,398.9,396.26,397.16,43071.0,394.5083,395.4799,392.8625,393.7548,43071.0
2025-02-27 10:10:00,397.38,397.58,395.49,397.58,46943.0,393.9729,394.1712,392.0991,394.1712,46943.0
2025-02-27 10:20:00,397.44,398.06,395.93,395.93,15109.0,394.0324,394.6471,392.5354,392.5354,15109.0
2025-02-27 10:30:00,396.02,396.24,395.14,396.12,14082.0,392.6246,392.8427,391.7521,392.7237,14082.0
2025-02-27 10:40:00,396.33,396.41,395.64,395.79,15559.0,392.9319,393.0113,392.2479,392.3966,15559.0
2025-02-27 10:50:00,395.61,396.96,395.49,396.03,13836.0,392.2181,393.5565,392.0991,392.6345,13836.0
2025-02-27 11:00:00,396.04,396.53,395.97,396.24,22751.0,392.6444,393.1302,392.575,392.8427,22751.0
2025-02-27 11:10:00,396.13,396.7,395.24,396.38,14315.0,392.7337,393.2988,391.8513,392.9815,14315.0
2025-02-27 11:20:00,396.12,396.27,395.25,395.88,15109.0,392.7237,392.8725,391.8612,392.4858,15109.0
2025-02-27 11:30:00,395.87,396.6,395.78,396.6,9177.0,392.4759,393.1996,392.3867,393.1996,9177.0
2025-02-27 11:40:00,396.34,396.34,395.27,395.43,6116.0,392.9419,392.9419,391.881,392.0397,6116.0
2025-02-27 11:50:00,395.43,395.43,394.49,394.49,9614.0,392.0397,392.0397,391.1077,391.1077,9614.0
2025-02-27 12:00:00,394.49,395.44,394.46,395.39,8612.0,391.1077,392.0496,391.078,392.0,8612.0
2025-02-27 12:10:00,395.35,396.64,395.19,395.99,26323.0,391.9603,393.2393,391.8017,392.5949,26323.0
2025-02-27 12:20:00,395.98,397.43,395.98,397.29,5417.0,392.5849,394.0225,392.5849,393.8837,5417.0
2025-02-27 12:30:00,397.49,397.64,396.4,396.4,8721.0,394.082,394.2307,393.0013,393.0013,8721.0
2025-02-27 12:40:00,396.42,396.42,395.87,396.14,8686.0,393.0212,393.0212,392.4759,392.7436,8686.0
2025-02-27 12:50:00,396.08,396.31,395.79,396.01,5676.0,392.6841,392.9121,392.3966,392.6147,5676.0
2025-02-27 13:00:00,395.99,396.32,395.3,395.31,5394.0,392.5949,392.922,391.9108,391.9207,5394.0
2025-02-27 13:10:00,395.21,395.72,395.21,395.72,4513.0,391.8215,392.3272,391.8215,392.3272,4513.0
2025-02-27 13:20:00,395.46,395.66,394.95,395.09,11728.0,392.0694,392.2677,391.5638,391.7026,11728.0
2025-02-27 13:30:00,395.09,395.71,394.88,395.43,8898.0,391.7026,392.3173,391.4944,392.0397,8898.0
2025-02-27 13:40:00,395.11,395.11,394.59,394.62,4428.0,391.7224,391.7224,391.2069,391.2366,4428.0
2025-02-27 13:50:00,394.68,395.22,394.31,394.42,16507.0,391.2961,391.8315,390.9293,391.0383,16507.0
2025-02-27 14:00:00,394.41,394.74,393.9,394.62,12686.0,391.0284,391.3556,390.5228,391.2366,12686.0
2025-02-27 14:10:00,394.62,395.39,394.59,395.31,4688.0,391.2366,392.0,391.2069,391.9207,4688.0
2025-02-27 14:20:00,395.28,395.77,394.94,394.99,11504.0,391.8909,392.3767,391.5539,391.6034,11504.0
2025-02-27 14:30:00,394.97,395.09,394.18,394.6,8468.0,391.5836,391.7026,390.8004,391.2168,8468.0
2025-02-27 14:40:00,394.41,394.41,393.55,393.75,6565.0,391.0284,391.0284,390.1758,390.3741,6565.0
2025-02-27 14:50:00,393.59,394.28,393.56,394.28,5997.0,390.2154,390.8995,390.1857,390.8995,5997.0
2025-02-27 15:00:00,394.11,394.69,393.84,394.26,9095.0,390.731,391.306,390.4633,390.8797,9095.0
2025-02-27 15:10:00,394.26,394.88,393.83,394.88,14714.0,390.8797,391.4944,390.4534,391.4944,14714.0
2025-02-27 15:20:00,394.91,395.59,394.4,394.63,17985.0,391.5241,392.1983,391.0185,391.2465,17985.0
2025-02-27 15:30:00,394.62,395.53,394.06,394.16,12031.0,391.2366,392.1388,390.6814,390.7805,12031.0
2025-02-27 15:40:00,394.31,394.81,394.08,394.48,14581.0,390.9293,391.425,390.7012,391.0978,14581.0
2025-02-27 15:50:00,394.3,394.39,392.74,392.93,70673.0,390.9193,391.0086,389.3727,389.5611,70673.0
2025-02-28 09:30:00,392.37,396.79,392.37,396.19,35235.0,389.0059,393.388,389.0059,392.7931,35235.0
2025-02-28 09:40:00,395.91,395.91,389.87,391.03,9250.0,392.5155,392.5155,386.5273,387.6774,9250.0
2025-02-28 09:50:00,391.03,395.22,390.28,395.08,9077.0,387.6774,391.8315,386.9338,391.6927,9077.0
2025-02-28 10:00:00,395.99,396.51,393.97,393.98,17120.0,392.5949,393.1104,390.5922,390.6021,17120.0
2025-02-28 10:10:00,394.43,394.57,391.43,392.13,7803.0,391.0482,391.187,388.074,388.7679,7803.0
2025-02-28 10:20:00,392.38,393.51,391.91,392.27,9957.0,389.0158,390.1361,388.5498,388.9067,9957.0
2025-02-28 10:30:00,392.32,393.98,391.83,393.78,10719.0,388.9563,390.6021,388.4705,390.4038,10719.0
2025-02-28 10:40:00,393.8,393.8,392.64,392.64,5482.0,390.4236,390.4236,389.2736,389.2736,5482.0
2025-02-28 10:50:00,392.62,393.22,391.85,392.6,9279.0,389.2537,389.8486,388.4903,389.2339,9279.0
2025-02-28 11:00:00,392.72,392.72,391.09,392.59,14227.0,389.3529,389.3529,387.7369,389.224,14227.0
2025-02-28 11:10:00,392.59,392.59,391.67,392.04,8287.0,389.224,389.224,388.3119,388.6787,8287.0
2025-02-28 11:20:00,391.68,392.16,391.19,391.35,19645.0,388.3218,388.7977,387.836,387.9946,19645.0
2025-02-28 11:30:00,391.65,392.88,391.65,392.18,6707.0,388.2921,389.5115,388.2921,388.8175,6707.0
2025-02-28 11:40:00,392.14,392.74,392.1,392.74,1875.0,388.7779,389.3727,388.7382,389.3727,1875.0
2025-02-28 11:50:00,392.88,393.15,392.65,392.65,4516.0,389.5115,389.7792,389.2835,389.2835,4516.0
2025-02-28 12:00:00,392.82,393.23,392.19,393.13,4705.0,389.452,389.8585,388.8274,389.7594,4705.0
2025-02-28 12:10:00,393.23,393.61,392.41,392.41,7426.0,389.8585,390.2353,389.0455,389.0455,7426.0
2025-02-28 12:20:00,392.44,392.7,391.74,391.75,4467.0,389.0753,389.3331,388.3813,388.3912,4467.0
2025-02-28 12:30:00,391.62,391.62,390.66,391.07,21041.0,388.2623,388.2623,387.3106,387.717,21041.0
2025-02-28 12:40:00,391.26,391.29,390.57,390.58,6886.0,387.9054,387.9352,387.2213,387.2312,6886.0
2025-02-28 12:50:00,390.88,391.7,390.43,391.07,7364.0,387.5287,388.3416,387.0825,387.717,7364.0
2025-02-28 13:00:00,391.28,391.28,390.0,390.12,10643.0,387.9252,387.9252,386.6562,386.7752,10643.0
2025-02-28 13:10:00,390.16,390.49,389.78,389.78,9431.0,386.8148,387.142,386.4381,386.4381,9431.0
2025-02-28 13:20:00,389.93,390.59,389.66,390.54,3559.0,386.5868,387.2412,386.3191,387.1916,3559.0
2025-02-28 13:30:00,390.66,391.08,390.41,391.08,7836.0,387.3106,387.727,387.0627,387.727,7836.0
2025-02-28 13:40:00,390.91,391.62,390.86,391.62,3941.0,387.5584,388.2623,387.5088,388.2623,3941.0
2025-02-28 13:50:00,391.72,392.01,390.6,390.6,8090.0,388.3615,388.649,387.2511,387.2511,8090.0
2025-02-28 14:00:00,390.93,391.21,390.37,390.75,4839.0,387.5782,387.8558,387.023,387.3998,4839.0
2025-02-28 14:10:00,390.59,390.78,390.32,390.32,5476.0,387.2412,387.4295,386.9735,386.9735,5476.0
2025-02-28 14:20:00,390.76,390.82,390.22,390.51,7892.0,387.4097,387.4692,386.8743,387.1618,7892.0
2025-02-28 14:30:00,390.59,391.43,390.49,391.43,5511.0,387.2412,388.074,387.142,388.074,5511.0
2025-02-28 14:40:00,391.11,391.69,390.67,391.38,8472.0,387.7567,388.3317,387.3205,388.0244,8472.0
2025-02-28 14:50:00,391.45,392.39,391.45,392.11,6401.0,388.0938,389.0257,388.0938,388.7481,6401.0
2025-02-28 15:00:00,392.12,392.99,392.1,392.59,13292.0,388.758,389.6206,388.7382,389.224,13292.0
2025-02-28 15:10:00,392.63,393.54,392.05,392.89,11363.0,389.2637,390.1659,388.6886,389.5214,11363.0
2025-02-28 15:20:00,392.94,393.31,392.4,393.23,7221.0,389.571,389.9378,389.0356,389.8585,7221.0
2025-02-28 15:30:00,393.23,393.67,392.94,393.57,15335.0,389.8585,390.2947,389.571,390.1956,15335.0
2025-02-28 15:40:00,393.61,394.59,393.61,394.29,23562.0,390.2353,391.2069,390.2353,390.9094,23562.0
2025-02-28 15:50:00,394.49,397.31,393.38,396.68,113797.0,391.1077,393.9035,390.0072,393.2789,113797.0
2025-03-03 09:30:00,400.0,402.95,398.46,400.97,50001.0,396.5705,399.4952,395.0437,397.5322,50001.0
2025-03-03 09:40:00,401.07,402.08,399.92,399.92,22350.0,397.6313,398.6326,396.4912,396.4912,22350.0
2025-03-03 09:50:00,399.92,403.42,399.91,401.55,9703.0,396.4912,399.9612,396.4812,398.1072,9703.0
2025-03-03 10:00:00,401.16,402.12,400.0,401.54,11889.0,397.7205,398.6723,396.5705,398.0973,11889.0
2025-03-03 10:10:00,401.03,401.63,399.57,400.59,13339.0,397.5916,398.1865,396.1442,397.1554,13339.0
2025-03-03 10:20:00,400.56,400.57,398.15,400.06,15952.0,397.1257,397.1356,394.7363,396.63,15952.0
2025-03-03 10:30:00,400.38,400.38,398.36,399.36,8249.0,396.9472,396.9472,394.9445,395.936,8249.0
2025-03-03 10:40:00,399.47,400.21,398.92,398.92,9559.0,396.045,396.7787,395.4997,395.4997,9559.0
2025-03-03 10:50:00,399.28,399.59,399.06,399.42,2911.0,395.8566,396.164,395.6385,395.9954,2911.0
2025-03-03 11:00:00,399.27,399.5,398.44,398.82,6339.0,395.8467,396.0748,395.0238,395.4006,6339.0
2025-03-03 11:10:00,398.73,399.66,398.28,398.63,6809.0,395.3114,396.2334,394.8652,395.2122,6809.0
2025-03-03 11:20:00,398.7,398.9,398.35,398.49,6896.0,395.2816,395.4799,394.9346,395.0734,6896.0
2025-03-03 11:30:00,398.35,398.57,397.76,397.85,16147.0,394.9346,395.1527,394.3497,394.4389,16147.0
2025-03-03 11:40:00,397.5,398.34,397.48,398.34,3379.0,394.0919,394.9247,394.0721,394.9247,3379.0
2025-03-03 11:50:00,398.49,398.74,398.25,398.36,4735.0,395.0734,395.3213,394.8355,394.9445,4735.0
2025-03-03 12:00:00,398.46,398.98,398.33,398.62,2681.0,395.0437,395.5592,394.9148,395.2023,2681.0
2025-03-03 12:10:00,398.88,398.88,398.08,398.6,5365.0,395.4601,395.4601,394.6669,395.1825,5365.0
2025-03-03 12:20:00,398.66,398.66,398.09,398.31,4314.0,395.242,395.242,394.6768,394.895,4314.0
2025-03-03 12:30:00,398.26,398.61,397.92,398.26,2458.0,394.8454,395.1924,394.5083,394.8454,2458.0
2025-03-03 12:40:00,397.84,398.33,397.71,398.33,4076.0,394.429,394.9148,394.3001,394.9148,4076.0
2025-03-03 12:50:00,398.27,398.29,397.15,397.39,6178.0,394.8553,394.8751,393.7449,393.9829,6178.0
2025-03-03 13:00:00,397.28,397.75,397.12,397.75,4372.0,393.8738,394.3398,393.7152,394.3398,4372.0
2025-03-03 13:10:00,397.86,398.63,397.68,398.0,9529.0,394.4488,395.2122,394.2704,394.5876,9529.0
2025-03-03 13:20:00,397.94,398.59,397.55,398.38,8579.0,394.5281,395.1726,394.1415,394.9644,8579.0
2025-03-03 13:30:00,398.24,398.57,397.84,398.39,5097.0,394.8256,395.1527,394.429,394.9743,5097.0
2025-03-03 13:40:00,398.44,398.5,397.93,398.05,8044.0,395.0238,395.0833,394.5182,394.6372,8044.0
2025-03-03 13:50:00,398.15,398.32,397.19,397.33,4683.0,394.7363,394.9049,393.7846,393.9234,4683.0
2025-03-03 14:00:00,397.27,397.63,397.1,397.33,13758.0,393.8639,394.2208,393.6953,393.9234,13758.0
2025-03-03 14:10:00,397.17,397.75,397.01,397.34,5846.0,393.7647,394.3398,393.6061,393.9333,5846.0
2025-03-03 14:20:00,397.24,397.33,397.01,397.22,4093.0,393.8341,393.9234,393.6061,393.8143,4093.0
2025-03-03 14:30:00,397.43,397.65,397.11,397.45,6528.0,394.0225,394.2406,393.7053,394.0423,6528.0
2025-03-03 14:40:00,397.35,397.89,397.34,397.66,6204.0,393.9432,394.4786,393.9333,394.2505,6204.0
2025-03-03 14:50:00,397.66,397.66,396.71,397.23,10687.0,394.2505,394.2505,393.3087,393.8242,10687.0
2025-03-03 15:00:00,397.1,397.15,396.47,397.05,7579.0,393.6953,393.7449,393.0707,393.6458,7579.0
2025-03-03 15:10:00,397.16,397.34,396.17,396.67,10047.0,393.7548,393.9333,392.7733,393.269,10047.0
2025-03-03 15:20:00,396.44,397.71,396.4,396.83,10109.0,393.041,394.3001,393.0013,393.4277,10109.0
2025-03-03 15:30:00,396.83,397.11,395.85,395.9,13506.0,393.4277,393.7053,392.4561,392.5056,13506.0
2025-03-03 15:40:00,395.9,396.97,395.41,396.78,15875.0,392.5056,393.5665,392.0198,393.3781,15875.0
2025-03-03 15:50:00,396.58,396.65,394.78,395.39,132464.0,393.1798,393.2492,391.3952,392.0,132464.0
2025-03-04 09:30:00,395.5,401.33,392.83,400.0,52190.0,392.1091,397.8891,389.4619,396.5705,52190.0
2025-03-04 09:40:00,400.01,402.88,399.7,401.92,23133.0,396.5804,399.4258,396.273,398.474,23133.0
2025-03-04 09:50:00,401.36,402.12,399.55,400.98,30738.0,397.9188,398.6723,396.1243,397.5421,30738.0
2025-03-04 10:00:00,400.54,401.71,398.5,401.71,29580.0,397.1058,398.2658,395.0833,398.2658,29580.0
2025-03-04 10:10:00,401.9,401.98,399.38,400.81,17992.0,398.4542,398.5335,395.9558,397.3735,17992.0
2025-03-04 10:20:00,401.31,403.33,400.66,401.29,19370.0,397.8692,399.8719,397.2248,397.8494,19370.0
2025-03-04 10:30:00,402.09,402.11,399.64,400.47,44528.0,398.6426,398.6624,396.2136,397.0364,44528.0
2025-03-04 10:40:00,400.37,400.74,399.08,400.16,46834.0,396.9373,397.3041,395.6584,396.7291,46834.0
2025-03-04 10:50:00,400.29,400.9,399.25,400.69,13016.0,396.858,397.4628,395.8269,397.2546,13016.0
2025-03-04 11:00:00,400.66,402.95,400.45,400.94,12619.0,397.2248,399.4952,397.0166,397.5024,12619.0
2025-03-04 11:10:00,400.44,402.73,400.41,402.18,8313.0,397.0067,399.2771,396.977,398.7318,8313.0
2025-03-04 11:20:00,402.39,403.82,402.17,402.99,19107.0,398.94,400.3577,398.7219,399.5348,19107.0
2025-03-04 11:30:00,402.83,403.06,400.41,400.48,21606.0,399.3762,399.6042,396.977,397.0464,21606.0
2025-03-04 11:40:00,400.77,401.61,400.42,401.61,6464.0,397.3339,398.1667,396.9869,398.1667,6464.0
2025-03-04 11:50:00,401.44,401.9,400.41,400.74,15455.0,397.9981,398.4542,396.977,397.3041,15455.0
2025-03-04 12:00:00,400.72,401.17,400.06,400.97,16942.0,397.2843,397.7304,396.63,397.5322,16942.0
2025-03-04 12:10:00,400.93,400.99,399.98,400.62,4822.0,397.4925,397.552,396.5506,397.1852,4822.0
2025-03-04 12:20:00,400.52,400.63,399.5,399.71,5918.0,397.086,397.1951,396.0748,396.283,5918.0
2025-03-04 12:30:00,399.66,401.01,399.31,400.73,4899.0,396.2334,397.5718,395.8864,397.2942,4899.0
2025-03-04 12:40:00,400.52,400.84,399.84,400.09,7525.0,397.086,397.4033,396.4118,396.6597,7525.0
2025-03-04 12:50:00,399.72,399.87,398.81,399.29,2854.0,396.2929,396.4416,395.3907,395.8666,2854.0
2025-03-04 13:00:00,399.14,399.62,398.83,399.25,6179.0,395.7178,396.1937,395.4105,395.8269,6179.0
2025-03-04 13:10:00,399.33,399.92,399.17,399.92,2824.0,395.9062,396.4912,395.7476,396.4912,2824.0
2025-03-04 13:20:00,399.84,400.1,399.29,399.78,6355.0,396.4118,396.6696,395.8666,396.3524,6355.0
2025-03-04 13:30:00,399.79,399.9,398.7,399.11,5892.0,396.3623,396.4713,395.2816,395.6881,5892.0
2025-03-04 13:40:00,398.87,400.43,398.86,400.38,12251.0,395.4502,396.9968,395.4402,396.9472,12251.0
2025-03-04 13:50:00,400.38,401.31,400.38,400.96,7188.0,396.9472,397.8692,396.9472,397.5222,7188.0
2025-03-04 14:00:00,400.94,402.83,400.93,402.3,12556.0,397.5024,399.3762,397.4925,398.8508,12556.0
2025-03-04 14:10:00,402.83,402.83,401.45,402.17,12374.0,399.3762,399.3762,398.008,398.7219,12374.0
2025-03-04 14:20:00,402.16,402.16,399.81,400.41,20109.0,398.712,398.712,396.3821,396.977,20109.0
2025-03-04 14:30:00,400.47,400.93,400.08,400.65,4904.0,397.0364,397.4925,396.6498,397.2149,4904.0
2025-03-04 14:40:00,400.76,400.92,400.17,400.6,4112.0,397.324,397.4826,396.739,397.1653,4112.0
2025-03-04 14:50:00,400.6,401.47,400.17,400.94,10907.0,397.1653,398.0279,396.739,397.5024,10907.0
2025-03-04 15:00:00,400.94,400.95,399.55,399.65,9052.0,397.5024,397.5123,396.1243,396.2235,9052.0
2025-03-04 15:10:00,399.47,399.65,398.79,399.27,7898.0,396.045,396.2235,395.3708,395.8467,7898.0
2025-03-04 15:20:00,399.24,400.19,399.12,399.65,9052.0,395.817,396.7588,395.698,396.2235,9052.0
2025-03-04 15:30:00,399.36,400.02,398.71,399.4,12005.0,395.936,396.5903,395.2915,395.9756,12005.0
2025-03-04 15:40:00,399.25,399.41,397.7,398.24,17942.0,395.8269,395.9855,394.2902,394.8256,17942.0
2025-03-04 15:50:00,398.19,398.19,396.62,397.45,101166.0,394.776,394.776,393.2195,394.0423,101166.0
2025-03-05 09:30:00,394.48,400.02,394.48,399.94,27548.0,391.0978,396.5903,391.0978,396.511,27548.0
2025-03-05 09:40:00,399.2,399.82,397.17,399.4,7725.0,395.7773,396.392,393.7647,395.9756,7725.0
2025-03-05 09:50:00,399.59,399.98,398.3,398.55,9275.0,396.164,396.5506,394.885,395.1329,9275.0
2025-03-05 10:00:00,398.25,399.25,396.67,397.06,16101.0,394.8355,395.8269,393.269,393.6557,16101.0
2025-03-05 10:10:00,397.3,398.19,396.06,396.3,6069.0,393.8936,394.776,392.6643,392.9022,6069.0
2025-03-05 10:20:00,396.16,397.19,395.88,396.06,3389.0,392.7634,393.7846,392.4858,392.6643,3389.0
2025-03-05 10:30:00,395.9,396.43,394.82,396.18,6736.0,392.5056,393.0311,391.4349,392.7832,6736.0
2025-03-05 10:40:00,396.02,396.51,395.44,395.49,4126.0,392.6246,393.1104,392.0496,392.0991,4126.0
2025-03-05 10:50:00,395.06,395.64,394.85,395.62,3625.0,391.6728,392.2479,391.4646,392.228,3625.0
2025-03-05 11:00:00,395.73,395.78,394.39,395.42,6236.0,392.3371,392.3867,391.0086,392.0297,6236.0
2025-03-05 11:10:00,395.39,395.39,394.4,394.64,13234.0,392.0,392.0,391.0185,391.2564,13234.0
2025-03-05 11:20:00,394.43,394.8,393.75,394.8,5037.0,391.0482,391.4151,390.3741,391.4151,5037.0
2025-03-05 11:30:00,394.8,395.51,394.79,395.06,7547.0,391.4151,392.119,391.4051,391.6728,7547.0
2025-03-05 11:40:00,395.59,395.59,394.47,394.53,8424.0,392.1983,392.1983,391.0879,391.1474,8424.0
2025-03-05 11:50:00,394.52,395.21,394.2,394.94,6616.0,391.1375,391.8215,390.8202,391.5539,6616.0
2025-03-05 12:00:00,394.93,395.83,394.93,395.79,2131.0,391.5439,392.4362,391.5439,392.3966,2131.0
2025-03-05 12:10:00,395.97,395.97,395.12,395.28,5098.0,392.575,392.575,391.7323,391.8909,5098.0
2025-03-05 12:20:00,395.15,395.48,395.07,395.07,2442.0,391.7621,392.0892,391.6827,391.6827,2442.0
2025-03-05 12:30:00,395.59,396.26,395.41,395.76,4831.0,392.1983,392.8625,392.0198,392.3668,4831.0
2025-03-05 12:40:00,395.88,395.97,395.64,395.72,3996.0,392.4858,392.575,392.2479,392.3272,3996.0
2025-03-05 12:50:00,395.75,396.27,395.64,395.87,2300.0,392.3569,392.8725,392.2479,392.4759,2300.0
2025-03-05 13:00:00,396.23,396.96,395.94,395.94,8655.0,392.8328,393.5565,392.5453,392.5453,8655.0
2025-03-05 13:10:00,396.17,396.4,395.59,395.91,2719.0,392.7733,393.0013,392.1983,392.5155,2719.0
2025-03-05 13:20:00,395.82,399.19,395.82,397.53,20448.0,392.4263,395.7674,392.4263,394.1217,20448.0
2025-03-05 13:30:00,397.52,397.87,396.93,397.25,5270.0,394.1117,394.4587,393.5268,393.8441,5270.0
2025-03-05 13:40:00,397.28,397.28,395.79,396.93,4762.0,393.8738,393.8738,392.3966,393.5268,4762.0
2025-03-05 13:50:00,396.64,397.49,396.54,397.49,4900.0,393.2393,394.082,393.1401,394.082,4900.0
2025-03-05 14:00:00,397.8,398.96,397.8,398.78,6932.0,394.3893,395.5394,394.3893,395.3609,6932.0
2025-03-05 14:10:00,398.8,399.01,398.12,398.12,6494.0,395.3808,395.589,394.7066,394.7066,6494.0
2025-03-05 14:20:00,398.48,398.74,398.24,398.64,2415.0,395.0635,395.3213,394.8256,395.2221,2415.0
2025-03-05 14:30:00,398.53,398.97,398.29,398.6,5221.0,395.1131,395.5493,394.8751,395.1825,5221.0
2025-03-05 14:40:00,398.75,399.0,398.47,398.82,3664.0,395.3312,395.579,395.0536,395.4006,3664.0
2025-03-05 14:50:00,398.61,398.78,398.3,398.3,5134.0,395.1924,395.3609,394.885,394.885,5134.0
2025-03-05 15:00:00,398.21,398.6,397.67,397.72,7747.0,394.7958,395.1825,394.2604,394.31,7747.0
2025-03-05 15:10:00,397.68,398.27,396.85,397.11,7045.0,394.2704,394.8553,393.4475,393.7053,7045.0
2025-03-05 15:20:00,397.35,397.67,396.82,397.67,4920.0,393.9432,394.2604,393.4177,394.2604,4920.0
2025-03-05 15:30:00,397.44,397.44,396.84,397.2,9355.0,394.0324,394.0324,393.4376,393.7945,9355.0
2025-03-05 15:40:00,397.08,397.13,396.68,396.95,7496.0,393.6755,393.7251,393.2789,393.5466,7496.0
2025-03-05 15:50:00,397.09,397.9,395.82,397.39,63700.0,393.6854,394.4885,392.4263,393.9829,63700.0
2025-03-06 09:30:00,397.85,398.62,393.89,398.04,28197.0,394.4389,395.2023,390.5129,394.6273,28197.0
2025-03-06 09:40:00,398.75,399.16,393.96,394.52,26061.0,395.3312,395.7377,390.5823,391.1375,26061.0
2025-03-06 09:50:00,394.92,396.41,393.68,394.0,10267.0,391.534,393.0113,390.3047,390.6219,10267.0
2025-03-06 10:00:00,394.0,394.64,393.06,394.33,25444.0,390.6219,391.2564,389.69,390.9491,25444.0
2025-03-06 10:10:00,394.33,395.17,393.72,394.21,12646.0,390.9491,391.7819,390.3443,390.8301,12646.0
2025-03-06 10:20:00,394.2,395.04,394.13,394.82,7813.0,390.8202,391.653,390.7508,391.4349,7813.0
2025-03-06 10:30:00,394.84,395.36,394.24,394.24,4546.0,391.4547,391.9703,390.8599,390.8599,4546.0
2025-03-06 10:40:00,394.43,395.6,394.4,395.26,8808.0,391.0482,392.2082,391.0185,391.8711,8808.0
2025-03-06 10:50:00,395.21,396.04,394.71,396.04,5274.0,391.8215,392.6444,391.3258,392.6444,5274.0
2025-03-06 11:00:00,396.4,397.44,395.66,396.79,19870.0,393.0013,394.0324,392.2677,393.388,19870.0
2025-03-06 11:10:00,396.79,397.25,396.52,396.75,3736.0,393.388,393.8441,393.1203,393.3483,3736.0
2025-03-06 11:20:00,396.97,398.4,396.88,398.19,9394.0,393.5665,394.9842,393.4772,394.776,9394.0
2025-03-06 11:30:00,398.41,398.66,397.73,397.74,8668.0,394.9941,395.242,394.3199,394.3298,8668.0
2025-03-06 11:40:00,397.97,398.95,397.93,398.69,5403.0,394.5579,395.5295,394.5182,395.2717,5403.0
2025-03-06 11:50:00,398.55,398.55,397.58,398.17,6284.0,395.1329,395.1329,394.1712,394.7562,6284.0
2025-03-06 12:00:00,397.72,398.49,397.62,397.83,14003.0,394.31,395.0734,394.2109,394.4191,14003.0
2025-03-06 12:10:00,397.83,398.22,397.57,398.15,4993.0,394.4191,394.8057,394.1613,394.7363,4993.0
2025-03-06 12:20:00,398.15,398.49,398.07,398.31,4383.0,394.7363,395.0734,394.657,394.895,4383.0
2025-03-06 12:30:00,398.24,398.26,397.11,397.11,2627.0,394.8256,394.8454,393.7053,393.7053,2627.0
2025-03-06 12:40:00,397.15,397.88,396.68,396.68,11912.0,393.7449,394.4686,393.2789,393.2789,11912.0
2025-03-06 12:50:00,396.74,397.97,396.74,397.93,3710.0,393.3384,394.5579,393.3384,394.5182,3710.0
2025-03-06 13:00:00,397.62,397.87,397.46,397.68,3750.0,394.2109,394.4587,394.0523,394.2704,3750.0
2025-03-06 13:10:00,397.54,398.3,397.49,397.9,6839.0,394.1316,394.885,394.082,394.4885,6839.0
2025-03-06 13:20:00,398.12,398.12,396.79,396.81,4451.0,394.7066,394.7066,393.388,393.4078,4451.0
2025-03-06 13:30:00,397.23,397.25,396.25,396.9,8552.0,393.8242,393.8441,392.8526,393.4971,8552.0
2025-03-06 13:40:00,396.82,398.16,396.16,397.95,20424.0,393.4177,394.7462,392.7634,394.538,20424.0
2025-03-06 13:50:00,397.94,398.94,397.59,398.58,38672.0,394.5281,395.5196,394.1811,395.1626,38672.0
2025-03-06 14:00:00,398.69,398.96,398.46,398.78,6809.0,395.2717,395.5394,395.0437,395.3609,6809.0
2025-03-06 14:10:00,398.76,399.52,398.67,398.84,10075.0,395.3411,396.0946,395.2519,395.4204,10075.0
2025-03-06 14:20:00,399.23,400.4,398.87,399.65,9165.0,395.8071,396.967,395.4502,396.2235,9165.0
2025-03-06 14:30:00,399.65,401.3,399.56,401.11,8573.0,396.2235,397.8593,396.1342,397.671,8573.0
2025-03-06 14:40:00,401.05,401.68,400.83,400.91,7794.0,397.6115,398.2361,397.3934,397.4727,7794.0
2025-03-06 14:50:00,401.22,401.66,400.36,400.62,11959.0,397.78,398.2162,396.9274,397.1852,11959.0
2025-03-06 15:00:00,400.92,401.2,400.34,400.98,10592.0,397.4826,397.7602,396.9076,397.5421,10592.0
2025-03-06 15:10:00,400.98,402.34,400.94,402.13,19329.0,397.5421,398.8904,397.5024,398.6822,19329.0
2025-03-06 15:20:00,402.29,402.92,402.02,402.6,10398.0,398.8408,399.4654,398.5732,399.1482,10398.0
2025-03-06 15:30:00,402.59,403.22,402.24,402.68,15603.0,399.1383,399.7629,398.7913,399.2275,15603.0
2025-03-06 15:40:00,402.61,404.17,402.13,403.98,43882.0,399.1581,400.7047,398.6822,400.5163,43882.0
2025-03-06 15:50:00,404.0,404.43,402.38,402.97,218668.0,400.5362,400.9625,398.9301,399.515,218668.0
2025-03-07 09:30:00,400.06,407.92,399.27,403.9,38283.0,396.63,404.4226,395.8467,400.437,38283.0
2025-03-07 09:40:00,403.75,406.39,403.46,405.35,18072.0,400.2883,402.9057,400.0008,401.8746,18072.0
2025-03-07 09:50:00,405.19,405.2,402.19,402.99,23491.0,401.716,401.7259,398.7417,399.5348,23491.0
2025-03-07 10:00:00,403.62,404.58,402.96,404.58,6403.0,400.1594,401.1112,399.5051,401.1112,6403.0
2025-03-07 10:10:00,404.62,405.13,401.76,402.11,11139.0,401.1509,401.6565,398.3154,398.6624,11139.0
2025-03-07 10:20:00,401.86,403.73,401.54,403.73,21496.0,398.4145,400.2685,398.0973,400.2685,21496.0
2025-03-07 10:30:00,403.61,404.1,403.03,403.69,10745.0,400.1495,400.6353,399.5745,400.2288,10745.0
2025-03-07 10:40:00,403.59,407.3,403.59,406.25,12363.0,400.1297,403.8079,400.1297,402.7669,12363.0
2025-03-07 10:50:00,406.3,406.68,404.5,406.02,10326.0,402.8165,403.1932,401.0319,402.5389,10326.0
2025-03-07 11:00:00,406.03,407.5,406.02,406.87,16598.0,402.5488,404.0062,402.5389,403.3816,16598.0
2025-03-07 11:10:00,406.7,407.24,406.54,406.54,7732.0,403.213,403.7484,403.0544,403.0544,7732.0
2025-03-07 11:20:00,406.99,407.5,406.37,406.56,14955.0,403.5005,404.0062,402.8859,403.0742,14955.0
2025-03-07 11:30:00,406.65,407.09,406.14,407.0,20066.0,403.1635,403.5997,402.6578,403.5105,20066.0
2025-03-07 11:40:00,407.0,408.36,406.28,408.1,11446.0,403.5105,404.8588,402.7966,404.601,11446.0
2025-03-07 11:50:00,408.04,408.35,407.34,407.73,12243.0,404.5415,404.8489,403.8475,404.2342,12243.0
2025-03-07 12:00:00,407.74,408.2,406.86,407.13,14563.0,404.2441,404.7002,403.3717,403.6393,14563.0
2025-03-07 12:10:00,407.04,408.86,407.03,408.86,13495.0,403.5501,405.3545,403.5402,405.3545,13495.0
2025-03-07 12:20:00,408.49,410.44,408.49,409.71,18082.0,404.9877,406.921,404.9877,406.1972,18082.0
2025-03-07 12:30:00,410.05,411.41,409.59,410.75,12913.0,406.5343,407.8826,406.0782,407.2283,12913.0
2025-03-07 12:40:00,411.02,412.88,410.99,412.28,8991.0,407.496,409.34,407.4662,408.7452,8991.0
2025-03-07 12:50:00,412.36,412.36,410.62,410.63,79105.0,408.8245,408.8245,407.0994,407.1093,79105.0
2025-03-07 13:00:00,410.96,411.62,410.6,411.15,11790.0,407.4365,408.0908,407.0796,407.6249,11790.0
2025-03-07 13:10:00,411.15,411.15,410.01,410.48,39915.0,407.6249,407.6249,406.4946,406.9606,39915.0
2025-03-07 13:20:00,410.89,410.89,408.64,409.29,19157.0,407.3671,407.3671,405.1364,405.7808,19157.0
2025-03-07 13:30:00,408.78,409.95,408.78,409.64,13910.0,405.2752,406.4352,405.2752,406.1278,13910.0
2025-03-07 13:40:00,409.64,410.07,409.18,410.07,19611.0,406.1278,406.5541,405.6718,406.5541,19611.0
2025-03-07 13:50:00,410.21,410.85,410.15,410.73,5506.0,406.6929,407.3274,406.6334,407.2085,5506.0
2025-03-07 14:00:00,410.73,412.38,410.54,410.54,39082.0,407.2085,408.8443,407.0201,407.0201,39082.0
2025-03-07 14:10:00,410.91,411.33,410.23,411.18,12427.0,407.3869,407.8033,406.7128,407.6546,12427.0
2025-03-07 14:20:00,410.93,411.02,409.04,409.36,13645.0,407.4068,407.496,405.533,405.8502,13645.0
2025-03-07 14:30:00,409.47,410.68,409.47,410.44,13898.0,405.9593,407.1589,405.9593,406.921,13898.0
2025-03-07 14:40:00,410.51,410.96,410.25,410.29,12913.0,406.9904,407.4365,406.7326,406.7722,12913.0
2025-03-07 14:50:00,410.15,410.26,409.4,409.89,21605.0,406.6334,406.7425,405.8899,406.3757,21605.0
2025-03-07 15:00:00,409.69,410.54,409.67,410.44,11232.0,406.1774,407.0201,406.1576,406.921,11232.0
2025-03-07 15:10:00,410.32,411.01,409.82,410.58,22106.0,406.802,407.4861,406.3063,407.0598,22106.0
2025-03-07 15:20:00,410.66,411.02,410.18,410.86,14232.0,407.1391,407.496,406.6632,407.3374,14232.0
2025-03-07 15:30:00,410.86,411.08,409.89,409.95,25358.0,407.3374,407.5555,406.3757,406.4352,25358.0
2025-03-07 15:40:00,409.95,410.59,409.6,410.17,41832.0,406.4352,407.0697,406.0882,406.6533,41832.0
2025-03-07 15:50:00,409.9,410.44,408.96,408.98,110647.0,406.3856,406.921,405.4537,405.4735,110647.0
2025-03-10 09:30:00,408.84,416.91,408.34,415.04,35716.0,407.0271,415.0613,406.5293,413.1996,35716.0
2025-03-10 09:40:00,414.99,417.26,412.61,414.97,38226.0,413.1498,415.4097,410.7804,413.1299,38226.0
2025-03-10 09:50:00,414.94,416.67,414.94,416.0,31207.0,413.1,414.8224,413.1,414.1553,31207.0
2025-03-10 10:00:00,416.63,416.84,412.98,413.76,27442.0,414.7825,414.9916,411.1487,411.9253,27442.0
2025-03-10 10:10:00,413.85,418.78,413.67,417.18,54668.0,412.0149,416.923,411.8357,415.3301,54668.0
2025-03-10 10:20:00,417.18,417.22,415.24,415.82,30052.0,415.3301,415.3699,413.3987,413.9761,30052.0
2025-03-10 10:30:00,416.14,416.53,414.82,416.03,45771.0,414.2947,414.683,412.9806,414.1852,45771.0
2025-03-10 10:40:00,416.05,417.77,415.1,416.53,32875.0,414.2051,415.9175,413.2593,414.683,32875.0
2025-03-10 10:50:00,416.93,418.05,415.65,417.83,32576.0,415.0812,416.1962,413.8069,415.9772,32576.0
2025-03-10 11:00:00,417.83,419.89,417.3,418.69,27249.0,415.9772,418.0281,415.4496,416.8334,27249.0
2025-03-10 11:10:00,418.69,419.82,418.15,418.67,19272.0,416.8334,417.9584,416.2958,416.8135,19272.0
2025-03-10 11:20:00,418.63,419.55,418.21,419.13,27850.0,416.7737,417.6896,416.3555,417.2715,27850.0
2025-03-10 11:30:00,419.03,419.13,415.64,415.65,24456.0,417.1719,417.2715,413.7969,413.8069,24456.0
2025-03-10 11:40:00,415.9,416.12,414.22,414.34,24737.0,414.0558,414.2748,412.3832,412.5027,24737.0
2025-03-10 11:50:00,414.52,415.11,413.2,413.2,12779.0,412.6819,413.2693,411.3677,411.3677,12779.0
2025-03-10 12:00:00,413.1,415.59,413.1,414.87,9432.0,411.2682,413.7471,411.2682,413.0303,9432.0
2025-03-10 12:10:00,414.86,415.32,414.45,415.29,14406.0,413.0204,413.4783,412.6122,413.4485,14406.0
2025-03-10 12:20:00,415.29,416.49,415.12,416.17,11052.0,413.4485,414.6432,413.2792,414.3246,11052.0
2025-03-10 12:30:00,416.16,416.86,415.01,415.18,23398.0,414.3146,415.0115,413.1697,413.339,23398.0
2025-03-10 12:40:00,414.92,416.53,414.82,415.64,16563.0,413.0801,414.683,412.9806,413.7969,16563.0
2025-03-10 12:50:00,415.92,416.14,414.99,415.11,7665.0,414.0757,414.2947,413.1498,413.2693,7665.0
2025-03-10 13:00:00,415.08,415.08,414.14,414.29,3632.0,413.2394,413.2394,412.3036,412.4529,3632.0
2025-03-10 13:10:00,414.29,414.64,413.5,414.24,15133.0,412.4529,412.8014,411.6664,412.4031,15133.0
2025-03-10 13:20:00,414.31,414.84,413.91,414.36,25512.0,412.4728,413.0005,412.0746,412.5226,25512.0
2025-03-10 13:30:00,414.53,414.53,413.38,413.74,22862.0,412.6918,412.6918,411.5469,411.9054,22862.0
2025-03-10 13:40:00,414.03,415.5,413.51,414.93,16410.0,412.1941,413.6575,411.6764,413.0901,16410.0
2025-03-10 13:50:00,415.19,415.63,414.67,415.56,17452.0,413.3489,413.787,412.8312,413.7173,17452.0
2025-03-10 14:00:00,415.46,415.89,414.53,415.16,14916.0,413.6177,414.0458,412.6918,413.3191,14916.0
2025-03-10 14:10:00,415.3,415.6,414.3,414.81,25159.0,413.4584,413.7571,412.4629,412.9706,25159.0
2025-03-10 14:20:00,414.81,415.19,414.31,414.75,22708.0,412.9706,413.3489,412.4728,412.9109,22708.0
2025-03-10 14:30:00,414.85,414.94,413.8,414.06,11839.0,413.0104,413.1,411.9651,412.2239,11839.0
2025-03-10 14:40:00,414.06,414.31,412.98,413.04,15140.0,412.2239,412.4728,411.1487,411.2085,15140.0
2025-03-10 14:50:00,412.91,413.03,412.08,412.94,22928.0,411.079,411.1985,410.2527,411.1089,22928.0
2025-03-10 15:00:00,412.79,413.1,411.59,411.62,16917.0,410.9596,411.2682,409.7649,409.7948,16917.0
2025-03-10 15:10:00,411.4,412.74,410.46,412.6,19743.0,409.5757,410.9098,408.6399,410.7704,19743.0
2025-03-10 15:20:00,412.88,415.07,412.87,413.62,44832.0,411.0492,413.2295,411.0392,411.7859,44832.0
2025-03-10 15:30:00,413.92,414.89,412.57,413.23,22531.0,412.0846,413.0503,410.7405,411.3976,22531.0
2025-03-10 15:40:00,413.22,413.4,411.4,411.5,33972.0,411.3877,411.5669,409.5757,409.6753,33972.0
2025-03-10 15:50:00,411.68,411.94,409.05,409.62,106183.0,409.8545,410.1133,407.2361,407.8036,106183.0
2025-03-11 09:30:00,425.13,427.53,412.0,417.27,132471.0,423.2448,425.6342,410.1731,415.4197,132471.0
2025-03-11 09:40:00,418.27,418.5,413.06,418.11,68216.0,416.4153,416.6442,411.2284,416.256,68216.0
2025-03-11 09:50:00,416.65,418.38,414.63,414.91,85363.0,414.8024,416.5248,412.7914,413.0702,85363.0
2025-03-11 10:00:00,415.24,416.5,412.77,415.94,34702.0,413.3987,414.6531,410.9397,414.0956,34702.0
2025-03-11 10:10:00,415.9,418.04,415.75,417.79,35953.0,414.0558,416.1863,413.9064,415.9374,35953.0
2025-03-11 10:20:00,417.84,420.1,417.55,419.62,34542.0,415.9872,418.2371,415.6985,417.7593,34542.0
2025-03-11 10:30:00,419.35,419.47,417.59,418.48,23973.0,417.4905,417.6099,415.7383,416.6243,23973.0
2025-03-11 10:40:00,418.55,419.13,417.3,418.03,39718.0,416.694,417.2715,415.4496,416.1763,39718.0
2025-03-11 10:50:00,418.45,418.49,416.87,417.4,38070.0,416.5945,416.6343,415.0215,415.5491,38070.0
2025-03-11 11:00:00,417.4,420.59,417.39,420.59,33135.0,415.5491,418.725,415.5392,418.725,33135.0
2025-03-11 11:10:00,420.3,423.09,419.79,422.81,43004.0,418.4363,421.2139,417.9285,420.9351,43004.0
2025-03-11 11:20:00,422.74,423.08,421.25,421.81,101607.0,420.8654,421.2039,419.3821,419.9396,101607.0
2025-03-11 11:30:00,421.81,423.03,421.42,422.2,49714.0,419.9396,421.1542,419.5513,420.3278,49714.0
2025-03-11 11:40:00,422.59,423.24,422.02,422.73,21557.0,420.7161,421.3632,420.1486,420.8555,21557.0
2025-03-11 11:50:00,422.57,422.8,421.0,421.3,17890.0,420.6962,420.9252,419.1332,419.4318,17890.0
2025-03-11 12:00:00,421.41,422.14,419.79,419.79,21539.0,419.5413,420.2681,417.9285,417.9285,21539.0
2025-03-11 12:10:00,419.99,420.77,419.51,420.77,14884.0,418.1276,418.9042,417.6498,418.9042,14884.0
2025-03-11 12:20:00,420.46,421.15,420.17,421.15,15111.0,418.5956,419.2825,418.3068,419.2825,15111.0
2025-03-11 12:30:00,421.36,423.66,421.04,421.84,36010.0,419.4916,421.7814,419.173,419.9694,36010.0
2025-03-11 12:40:00,421.65,422.6,420.61,421.08,16200.0,419.7803,420.7261,418.7449,419.2128,16200.0
2025-03-11 12:50:00,420.83,421.63,420.41,420.77,19117.0,418.9639,419.7604,418.5458,418.9042,19117.0
2025-03-11 13:00:00,421.0,421.0,420.1,420.53,9908.0,419.1332,419.1332,418.2371,418.6652,9908.0
2025-03-11 13:10:00,420.59,420.9,420.27,420.75,11091.0,418.725,419.0336,418.4064,418.8843,11091.0
2025-03-11 13:20:00,420.55,421.43,420.08,421.07,24850.0,418.6852,419.5613,418.2172,419.2028,24850.0
2025-03-11 13:30:00,421.07,421.87,420.3,421.87,53092.0,419.2028,419.9993,418.4363,419.9993,53092.0
2025-03-11 13:40:00,421.94,421.95,419.75,419.94,29047.0,420.069,420.0789,417.8887,418.0779,29047.0
2025-03-11 13:50:00,419.94,421.17,419.94,421.06,12266.0,418.0779,419.3024,418.0779,419.1929,12266.0
2025-03-11 14:00:00,421.0,422.3,421.0,421.59,19261.0,419.1332,420.4274,419.1332,419.7205,19261.0
2025-03-11 14:10:00,421.44,421.91,420.25,420.49,20021.0,419.5712,420.0391,418.3865,418.6254,20021.0
2025-03-11 14:20:00,420.31,421.07,420.31,420.88,38891.0,418.4462,419.2028,418.4462,419.0137,38891.0
2025-03-11 14:30:00,420.87,421.13,420.67,421.06,22942.0,419.0037,419.2626,418.8046,419.1929,22942.0
2025-03-11 14:40:00,420.91,421.34,420.42,421.13,39975.0,419.0436,419.4717,418.5557,419.2626,39975.0
2025-03-11 14:50:00,421.12,422.05,420.99,421.67,39587.0,419.2526,420.1785,419.1232,419.8002,39587.0
2025-03-11 15:00:00,421.69,422.02,421.21,421.69,53719.0,419.8201,420.1486,419.3422,419.8201,53719.0
2025-03-11 15:10:00,421.69,422.22,421.29,421.74,50056.0,419.8201,420.3477,419.4219,419.8699,50056.0
2025-03-11 15:20:00,421.7,423.77,421.39,421.74,35088.0,419.8301,421.8909,419.5214,419.8699,35088.0
2025-03-11 15:30:00,421.68,423.33,421.47,422.33,73815.0,419.8101,421.4528,419.6011,420.4573,73815.0
2025-03-11 15:40:00,422.31,422.75,420.74,422.75,60087.0,420.4373,420.8754,418.8743,420.8754,60087.0
2025-03-11 15:50:00,422.83,423.59,421.71,422.14,203889.0,420.955,421.7117,419.84,420.2681,203889.0
2025-03-12 09:30:00,417.68,419.57,413.2,414.61,43719.0,415.8279,417.7095,411.3677,412.7715,43719.0
2025-03-12 09:40:00,415.07,417.14,413.57,416.6,23994.0,413.2295,415.2903,411.7361,414.7527,23994.0
2025-03-12 09:50:00,416.47,417.05,412.38,412.46,12485.0,414.6232,415.2007,410.5514,410.631,12485.0
2025-03-12 10:00:00,412.86,414.57,412.59,414.44,18850.0,411.0293,412.7317,410.7605,412.6022,18850.0
2025-03-12 10:10:00,414.45,420.18,414.02,419.87,42265.0,412.6122,418.3168,412.1841,418.0082,42265.0
2025-03-12 10:20:00,419.68,420.72,418.77,419.81,20124.0,417.819,418.8544,416.913,417.9484,20124.0
2025-03-12 10:30:00,419.98,420.04,418.35,418.76,22782.0,418.1177,418.1774,416.4949,416.9031,22782.0
2025-03-12 10:40:00,418.8,419.67,417.4,417.4,21907.0,416.9429,417.8091,415.5491,415.5491,21907.0
2025-03-12 10:50:00,418.38,418.47,415.81,417.62,19599.0,416.5248,416.6144,413.9662,415.7681,19599.0
2025-03-12 11:00:00,417.62,419.0,416.82,416.82,26558.0,415.7681,417.142,414.9717,414.9717,26558.0
2025-03-12 11:10:00,416.96,417.36,415.18,415.33,17527.0,415.1111,415.5093,413.339,413.4883,17527.0
2025-03-12 11:20:00,415.4,415.49,414.49,414.75,8354.0,413.558,413.6476,412.652,412.9109,8354.0
2025-03-12 11:30:00,414.75,414.78,413.07,413.11,9539.0,412.9109,412.9407,411.2383,411.2781,9539.0
2025-03-12 11:40:00,413.1,413.3,411.26,413.12,9147.0,411.2682,411.4673,409.4363,411.2881,9147.0
2025-03-12 11:50:00,412.82,414.14,412.48,413.43,14176.0,410.9894,412.3036,410.6509,411.5967,14176.0
2025-03-12 12:00:00,413.68,413.95,413.06,413.06,10155.0,411.8456,412.1144,411.2284,411.2284,10155.0
2025-03-12 12:10:00,413.15,413.65,412.89,413.56,9079.0,411.318,411.8158,411.0591,411.7261,9079.0
2025-03-12 12:20:00,413.6,414.31,413.16,414.18,16631.0,411.766,412.4728,411.3279,412.3434,16631.0
2025-03-12 12:30:00,414.44,415.17,413.9,414.05,7838.0,412.6022,413.329,412.0646,412.214,7838.0
2025-03-12 12:40:00,414.29,414.74,413.52,414.74,13523.0,412.4529,412.9009,411.6863,412.9009,13523.0
2025-03-12 12:50:00,414.81,414.81,412.67,412.8,12249.0,412.9706,412.9706,410.8401,410.9695,12249.0
2025-03-12 13:00:00,412.82,413.3,412.31,412.77,10064.0,410.9894,411.4673,410.4817,410.9397,10064.0
2025-03-12 13:10:00,412.8,414.07,412.54,412.86,13994.0,410.9695,412.2339,410.7107,411.0293,13994.0
2025-03-12 13:20:00,412.72,414.36,412.71,413.65,8181.0,410.8899,412.5226,410.8799,411.8158,8181.0
2025-03-12 13:30:00,413.51,414.42,413.28,413.91,11258.0,411.6764,412.5823,411.4474,412.0746,11258.0
2025-03-12 13:40:00,414.44,414.64,414.01,414.64,5920.0,412.6022,412.8014,412.1742,412.8014,5920.0
2025-03-12 13:50:00,414.03,415.16,414.03,414.11,22839.0,412.1941,413.3191,412.1941,412.2737,22839.0
2025-03-12 14:00:00,414.08,415.41,414.06,415.41,10447.0,412.2438,413.5679,412.2239,413.5679,10447.0
2025-03-12 14:10:00,415.76,416.18,415.25,415.25,2238.0,413.9164,414.3345,413.4087,413.4087,2238.0
2025-03-12 14:20:00,414.62,415.1,414.31,414.94,9836.0,412.7814,413.2593,412.4728,413.1,9836.0
2025-03-12 14:30:00,414.97,420.23,414.96,416.35,46968.0,413.1299,418.3666,413.1199,414.5038,46968.0
2025-03-12 14:40:00,417.14,418.6,417.08,417.9,11426.0,415.2903,416.7438,415.2305,416.0469,11426.0
2025-03-12 14:50:00,417.69,419.25,417.26,419.2,14699.0,415.8378,417.3909,415.4097,417.3411,14699.0
2025-03-12 15:00:00,418.77,418.77,417.74,418.24,13948.0,416.913,416.913,415.8876,416.3854,13948.0
2025-03-12 15:10:00,418.29,419.39,418.02,418.85,18486.0,416.4352,417.5303,416.1664,416.9927,18486.0
2025-03-12 15:20:00,418.49,419.11,417.42,417.8,19677.0,416.6343,417.2515,415.569,415.9473,19677.0
2025-03-12 15:30:00,417.42,417.85,415.88,417.3,23313.0,415.569,415.9971,414.0359,415.4496,23313.0
2025-03-12 15:40:00,417.35,417.56,414.89,415.58,26501.0,415.4993,415.7084,413.0503,413.7372,26501.0
2025-03-12 15:50:00,415.55,415.99,410.65,410.68,209850.0,413.7073,414.1454,408.8291,408.8589,209850.0
2025-03-13 09:30:00,412.91,416.69,411.04,413.8,29688.0,411.079,414.8423,409.2173,411.9651,29688.0
2025-03-13 09:40:00,413.5,416.02,412.48,415.61,12365.0,411.6664,414.1752,410.6509,413.7671,12365.0
2025-03-13 09:50:00,415.1,419.24,414.96,418.07,16466.0,413.2593,417.381,413.1199,416.2162,16466.0
2025-03-13 10:00:00,418.27,418.36,416.17,418.19,6494.0,416.4153,416.5049,414.3246,416.3356,6494.0
2025-03-13 10:10:00,417.43,418.35,416.48,416.5,8360.0,415.579,416.4949,414.6332,414.6531,8360.0
2025-03-13 10:20:00,416.34,416.34,413.32,413.81,18471.0,414.4938,414.4938,411.4872,411.975,18471.0
2025-03-13 10:30:00,414.06,415.83,413.96,415.58,10472.0,412.2239,413.9861,412.1244,413.7372,10472.0
2025-03-13 10:40:00,415.49,416.95,415.44,416.83,5037.0,413.6476,415.1011,413.5978,414.9816,5037.0
2025-03-13 10:50:00,416.67,416.67,415.42,415.8,10348.0,414.8224,414.8224,413.5779,413.9562,10348.0
2025-03-13 11:00:00,415.71,415.8,414.84,414.92,12656.0,413.8666,413.9562,413.0005,413.0801,12656.0
2025-03-13 11:10:00,414.79,414.95,414.1,414.34,4524.0,412.9507,413.11,412.2638,412.5027,4524.0
2025-03-13 11:20:00,414.34,414.73,413.52,413.68,15227.0,412.5027,412.891,411.6863,411.8456,15227.0
2025-03-13 11:30:00,413.66,414.31,413.54,413.7,8776.0,411.8257,412.4728,411.7062,411.8655,8776.0
2025-03-13 11:40:00,413.5,414.72,413.17,413.79,8160.0,411.6664,412.881,411.3379,411.9551,8160.0
2025-03-13 11:50:00,413.69,415.43,413.46,415.43,7410.0,411.8556,413.5879,411.6266,413.5879,7410.0
2025-03-13 12:00:00,415.18,416.21,414.54,416.21,28458.0,413.339,414.3644,412.7018,414.3644,28458.0
2025-03-13 12:10:00,416.15,416.57,414.54,416.02,12907.0,414.3047,414.7228,412.7018,414.1752,12907.0
2025-03-13 12:20:00,416.01,416.11,414.62,414.88,11117.0,414.1653,414.2648,412.7814,413.0403,11117.0
2025-03-13 12:30:00,414.87,414.87,413.4,414.37,15146.0,413.0303,413.0303,411.5669,412.5326,15146.0
2025-03-13 12:40:00,414.66,414.82,413.88,414.43,10321.0,412.8213,412.9806,412.0447,412.5923,10321.0
2025-03-13 12:50:00,414.35,415.12,413.97,414.97,12868.0,412.5126,413.2792,412.1343,413.1299,12868.0
2025-03-13 13:00:00,415.55,415.87,415.15,415.16,10118.0,413.7073,414.0259,413.3091,413.3191,10118.0
2025-03-13 13:10:00,415.16,416.42,414.92,415.44,16919.0,413.3191,414.5735,413.0801,413.5978,16919.0
2025-03-13 13:20:00,415.44,415.78,415.14,415.46,12883.0,413.5978,413.9363,413.2991,413.6177,12883.0
2025-03-13 13:30:00,415.3,415.46,414.39,414.55,5905.0,413.4584,413.6177,412.5525,412.7118,5905.0
2025-03-13 13:40:00,414.55,414.55,412.98,413.44,26529.0,412.7118,412.7118,411.1487,411.6067,26529.0
2025-03-13 13:50:00,413.28,414.13,413.1,413.79,16680.0,411.4474,412.2936,411.2682,411.9551,16680.0
2025-03-13 14:00:00,413.8,414.87,413.7,414.47,17377.0,411.9651,413.0303,411.8655,412.6321,17377.0
2025-03-13 14:10:00,414.4,415.19,414.39,414.85,15173.0,412.5624,413.3489,412.5525,413.0104,15173.0
2025-03-13 14:20:00,414.79,415.16,414.42,414.81,11690.0,412.9507,413.3191,412.5823,412.9706,11690.0
2025-03-13 14:30:00,415.09,416.21,415.03,415.85,10620.0,413.2494,414.3644,413.1896,414.006,10620.0
2025-03-13 14:40:00,416.01,416.41,415.6,416.04,10920.0,414.1653,414.5635,413.7571,414.1952,10920.0
2025-03-13 14:50:00,415.95,416.18,415.05,415.06,22104.0,414.1056,414.3345,413.2095,413.2195,22104.0
2025-03-13 15:00:00,415.06,415.64,414.9,415.64,22028.0,413.2195,413.7969,413.0602,413.7969,22028.0
2025-03-13 15:10:00,415.56,417.0,415.54,416.32,13884.0,413.7173,415.1509,413.6974,414.4739,13884.0
2025-03-13 15:20:00,416.29,417.14,416.24,417.0,17126.0,414.444,415.2903,414.3943,415.1509,17126.0
2025-03-13 15:30:00,416.84,416.91,414.94,415.58,15533.0,414.9916,415.0613,413.1,413.7372,15533.0
2025-03-13 15:40:00,415.74,417.75,415.74,416.73,28354.0,413.8965,415.8976,413.8965,414.8821,28354.0
2025-03-13 15:50:00,416.89,418.2,416.72,417.25,216623.0,415.0414,416.3456,414.8721,415.3998,216623.0
2025-03-14 09:30:00,416.82,418.9,414.53,418.48,27919.0,414.9717,417.0425,412.6918,416.6243,27919.0
2025-03-14 09:40:00,418.9,421.65,418.3,421.65,11907.0,417.0425,419.7803,416.4451,419.7803,11907.0
2025-03-14 09:50:00,421.37,421.41,419.7,420.19,14569.0,419.5015,419.5413,417.8389,418.3268,14569.0
2025-03-14 10:00:00,419.34,420.5,418.04,419.66,17964.0,417.4805,418.6354,416.1863,417.7991,17964.0
2025-03-14 10:10:00,419.46,420.24,418.55,420.21,9931.0,417.6,418.3765,416.694,418.3467,9931.0
2025-03-14 10:20:00,420.36,420.81,419.75,420.78,15366.0,418.496,418.944,417.8887,418.9141,15366.0
2025-03-14 10:30:00,420.56,421.12,419.43,419.68,14992.0,418.6951,419.2526,417.5701,417.819,14992.0
2025-03-14 10:40:00,419.34,419.88,419.02,419.26,11069.0,417.4805,418.0181,417.1619,417.4009,11069.0
2025-03-14 10:50:00,419.53,420.6,419.42,420.6,15717.0,417.6697,418.7349,417.5602,418.7349,15717.0
2025-03-14 11:00:00,420.62,422.07,419.91,420.99,32009.0,418.7548,420.1984,418.048,419.1232,32009.0
2025-03-14 11:10:00,421.01,422.1,420.54,421.61,10354.0,419.1431,420.2283,418.6752,419.7405,10354.0
2025-03-14 11:20:00,421.85,422.29,421.54,422.17,17609.0,419.9794,420.4174,419.6708,420.298,17609.0
2025-03-14 11:30:00,421.91,422.45,421.0,421.01,17791.0,420.0391,420.5767,419.1332,419.1431,17791.0
2025-03-14 11:40:00,421.34,422.34,421.11,421.67,9130.0,419.4717,420.4672,419.2427,419.8002,9130.0
2025-03-14 11:50:00,421.67,422.42,421.4,422.05,12738.0,419.8002,420.5469,419.5314,420.1785,12738.0
2025-03-14 12:00:00,422.03,422.14,421.6,421.87,12650.0,420.1586,420.2681,419.7305,419.9993,12650.0
2025-03-14 12:10:00,421.87,421.89,420.91,421.16,8782.0,419.9993,420.0192,419.0436,419.2924,8782.0
2025-03-14 12:20:00,421.05,421.62,420.53,420.65,42925.0,419.1829,419.7504,418.6652,418.7847,42925.0
2025-03-14 12:30:00,420.92,421.68,420.73,420.8,11574.0,419.0535,419.8101,418.8644,418.934,11574.0
2025-03-14 12:40:00,421.06,421.32,420.6,421.3,12477.0,419.1929,419.4517,418.7349,419.4318,12477.0
2025-03-14 12:50:00,421.35,421.56,420.35,421.06,12665.0,419.4816,419.6907,418.486,419.1929,12665.0
2025-03-14 13:00:00,421.1,421.55,421.05,421.27,14374.0,419.2327,419.6807,419.1829,419.402,14374.0
2025-03-14 13:10:00,421.08,421.08,420.34,420.76,14483.0,419.2128,419.2128,418.4761,418.8942,14483.0
2025-03-14 13:20:00,420.76,420.76,419.83,420.31,11109.0,418.8942,418.8942,417.9683,418.4462,11109.0
2025-03-14 13:30:00,420.4,420.42,419.56,420.03,15455.0,418.5358,418.5557,417.6995,418.1675,15455.0
2025-03-14 13:40:00,419.75,420.05,419.1,419.22,16452.0,417.8887,418.1874,417.2416,417.3611,16452.0
2025-03-14 13:50:00,419.47,420.05,419.08,419.38,16409.0,417.6099,418.1874,417.2217,417.5203,16409.0
2025-03-14 14:00:00,419.5,420.15,419.45,419.45,8361.0,417.6398,418.2869,417.59,417.59,8361.0
2025-03-14 14:10:00,419.44,419.48,419.1,419.21,5181.0,417.5801,417.6199,417.2416,417.3511,5181.0
2025-03-14 14:20:00,419.21,419.46,418.41,418.43,15475.0,417.3511,417.6,416.5546,416.5746,15475.0
2025-03-14 14:30:00,418.7,419.57,418.52,419.57,6506.0,416.8434,417.7095,416.6642,417.7095,6506.0
2025-03-14 14:40:00,419.76,419.76,419.26,419.52,17888.0,417.8987,417.8987,417.4009,417.6597,17888.0
2025-03-14 14:50:00,419.58,420.24,419.5,419.92,13445.0,417.7195,418.3765,417.6398,418.0579,13445.0
2025-03-14 15:00:00,419.82,420.72,419.18,420.52,25290.0,417.9584,418.8544,417.3212,418.6553,25290.0
2025-03-14 15:10:00,420.49,420.58,420.03,420.58,11200.0,418.6254,418.715,418.1675,418.715,11200.0
2025-03-14 15:20:00,420.31,420.53,420.08,420.28,9661.0,418.4462,418.6652,418.2172,418.4164,9661.0
2025-03-14 15:30:00,420.28,421.13,420.13,420.89,21626.0,418.4164,419.2626,418.267,419.0236,21626.0
2025-03-14 15:40:00,420.78,421.63,420.63,421.45,30060.0,418.9141,419.7604,418.7648,419.5812,30060.0
2025-03-14 15:50:00,421.54,422.28,420.82,420.93,125212.0,419.6708,420.4075,418.954,419.0635,125212.0
2025-03-17 09:30:00,421.22,424.75,421.22,424.12,29434.0,419.3522,422.8665,419.3522,422.2393,29434.0
2025-03-17 09:40:00,424.12,426.18,423.41,425.23,18905.0,422.2393,424.2902,421.5325,423.3444,18905.0
2025-03-17 09:50:00,425.32,425.65,423.53,423.53,12568.0,423.434,423.7625,421.6519,421.6519,12568.0
2025-03-17 10:00:00,424.09,425.64,424.04,425.64,11771.0,422.2095,423.7526,422.1597,423.7526,11771.0
2025-03-17 10:10:00,425.35,425.35,424.09,424.79,6880.0,423.4639,423.4639,422.2095,422.9064,6880.0
2025-03-17 10:20:00,424.54,426.81,424.5,426.7,10136.0,422.6575,424.9174,422.6176,424.8079,10136.0
2025-03-17 10:30:00,426.61,427.52,426.37,426.94,11887.0,424.7183,425.6242,424.4793,425.0468,11887.0
2025-03-17 10:40:00,427.14,428.05,427.14,428.04,6060.0,425.2459,426.1519,425.2459,426.1419,6060.0
2025-03-17 10:50:00,428.28,429.16,427.65,428.71,18356.0,426.3809,427.257,425.7537,426.809,18356.0
2025-03-17 11:00:00,428.71,428.8,427.64,427.86,11157.0,426.809,426.8986,425.7437,425.9627,11157.0
2025-03-17 11:10:00,427.85,428.05,426.8,427.72,10948.0,425.9528,426.1519,424.9074,425.8234,10948.0
2025-03-17 11:20:00,427.5,427.91,427.26,427.35,6883.0,425.6043,426.0125,425.3654,425.455,6883.0
2025-03-17 11:30:00,427.42,427.42,426.18,426.4,9281.0,425.5247,425.5247,424.2902,424.5092,9281.0
2025-03-17 11:40:00,426.42,426.62,425.89,426.28,10427.0,424.5291,424.7282,424.0015,424.3897,10427.0
2025-03-17 11:50:00,426.29,426.49,425.54,425.55,9816.0,424.3997,424.5988,423.653,423.663,9816.0
2025-03-17 12:00:00,425.54,426.54,425.53,426.16,7251.0,423.653,424.6486,423.6431,424.2703,7251.0
2025-03-17 12:10:00,426.19,426.22,425.42,425.56,6090.0,424.3001,424.33,423.5336,423.6729,6090.0
2025-03-17 12:20:00,425.76,426.79,425.55,426.76,10302.0,423.8721,424.8975,423.663,424.8676,10302.0
2025-03-17 12:30:00,426.94,427.07,426.31,426.92,5416.0,425.0468,425.1762,424.4196,425.0269,5416.0
2025-03-17 12:40:00,426.85,428.31,426.81,428.31,9057.0,424.9572,426.4107,424.9174,426.4107,9057.0
2025-03-17 12:50:00,428.54,429.6,428.25,428.74,13179.0,426.6397,427.695,426.351,426.8388,13179.0
2025-03-17 13:00:00,428.69,428.99,427.55,427.85,3599.0,426.7891,427.0877,425.6541,425.9528,3599.0
2025-03-17 13:10:00,427.84,428.37,427.84,428.15,2304.0,425.9428,426.4705,425.9428,426.2515,2304.0
2025-03-17 13:20:00,427.98,428.67,427.83,428.51,10402.0,426.0822,426.7691,425.9329,426.6099,10402.0
2025-03-17 13:30:00,428.51,428.55,428.08,428.52,6980.0,426.6099,426.6497,426.1818,426.6198,6980.0
2025-03-17 13:40:00,428.23,429.25,428.21,429.25,10646.0,426.3311,427.3466,426.3112,427.3466,10646.0
2025-03-17 13:50:00,429.09,429.93,429.09,429.85,11338.0,427.1873,428.0236,427.1873,427.9439,11338.0
2025-03-17 14:00:00,429.95,430.29,429.62,430.04,15008.0,428.0435,428.382,427.7149,428.1331,15008.0
2025-03-17 14:10:00,429.5,430.03,429.17,429.52,6472.0,427.5955,428.1231,427.2669,427.6154,6472.0
2025-03-17 14:20:00,429.38,429.5,428.94,429.35,6661.0,427.476,427.5955,427.038,427.4461,6661.0
2025-03-17 14:30:00,429.24,429.57,429.04,429.5,4497.0,427.3366,427.6652,427.1375,427.5955,4497.0
2025-03-17 14:40:00,429.49,429.77,429.19,429.47,10027.0,427.5855,427.8643,427.2868,427.5656,10027.0
2025-03-17 14:50:00,429.48,430.3,429.38,430.2,11612.0,427.5756,428.3919,427.476,428.2924,11612.0
2025-03-17 15:00:00,430.05,430.05,429.46,429.59,15723.0,428.143,428.143,427.5556,427.6851,15723.0
2025-03-17 15:10:00,429.68,430.19,429.54,429.98,29606.0,427.7747,428.2824,427.6353,428.0733,29606.0
2025-03-17 15:20:00,430.05,430.67,429.93,430.63,33649.0,428.143,428.7603,428.0236,428.7205,33649.0
2025-03-17 15:30:00,430.62,430.86,429.76,429.82,28665.0,428.7105,428.9494,427.8543,427.914,28665.0
2025-03-17 15:40:00,429.92,431.53,429.74,431.18,56027.0,428.0136,429.6165,427.8344,429.268,56027.0
2025-03-17 15:50:00,431.02,431.97,430.52,430.87,216392.0,429.1087,430.0545,428.6109,428.9594,216392.0
2025-03-18 09:30:00,433.28,435.0,430.73,433.4,44661.0,431.3587,433.0711,428.82,431.4782,44661.0
2025-03-18 09:40:00,433.4,435.55,431.25,431.3,26893.0,431.4782,433.6186,429.3377,429.3875,26893.0
2025-03-18 09:50:00,431.41,435.27,431.41,434.74,21539.0,429.497,433.3399,429.497,432.8122,21539.0
2025-03-18 10:00:00,434.99,435.96,434.37,435.46,21336.0,433.0611,434.0268,432.4439,433.529,21336.0
2025-03-18 10:10:00,435.54,436.16,434.7,435.66,15473.0,433.6087,434.2259,432.7724,433.7282,15473.0
2025-03-18 10:20:00,435.67,436.02,434.65,434.65,11933.0,433.7381,434.0866,432.7226,432.7226,11933.0
2025-03-18 10:30:00,434.44,435.36,434.37,435.32,13267.0,432.5136,433.4295,432.4439,433.3897,13267.0
2025-03-18 10:40:00,435.25,435.43,434.44,435.41,14120.0,433.32,433.4992,432.5136,433.4793,14120.0
2025-03-18 10:50:00,435.3,435.48,434.93,435.37,21218.0,433.3697,433.549,433.0014,433.4394,21218.0
2025-03-18 11:00:00,435.37,436.49,434.7,434.7,26065.0,433.4394,434.5545,432.7724,432.7724,26065.0
2025-03-18 11:10:00,434.94,435.26,434.42,435.03,14854.0,433.0113,433.3299,432.4937,433.1009,14854.0
2025-03-18 11:20:00,435.1,435.72,434.49,435.11,20906.0,433.1706,433.7879,432.5633,433.1806,20906.0
2025-03-18 11:30:00,435.13,435.48,434.86,435.37,11999.0,433.2005,433.549,432.9317,433.4394,11999.0
2025-03-18 11:40:00,435.22,436.22,435.21,435.53,7274.0,433.2901,434.2857,433.2801,433.5987,7274.0
2025-03-18 11:50:00,435.64,435.77,435.0,435.33,6424.0,433.7082,433.8377,433.0711,433.3996,6424.0
2025-03-18 12:00:00,435.62,435.62,434.61,434.78,9286.0,433.6883,433.6883,432.6828,432.8521,9286.0
2025-03-18 12:10:00,434.67,435.47,434.67,435.11,8706.0,432.7425,433.539,432.7425,433.1806,8706.0
2025-03-18 12:20:00,435.1,435.62,434.71,434.78,10789.0,433.1706,433.6883,432.7824,432.8521,10789.0
2025-03-18 12:30:00,434.85,435.01,434.49,434.88,8073.0,432.9217,433.081,432.5633,432.9516,8073.0
2025-03-18 12:40:00,434.99,435.27,434.49,434.53,17730.0,433.0611,433.3399,432.5633,432.6032,17730.0
2025-03-18 12:50:00,434.66,434.72,434.1,434.18,10439.0,432.7326,432.7923,432.1751,432.2547,10439.0
2025-03-18 13:00:00,434.22,434.68,433.52,433.65,11508.0,432.2945,432.7525,431.5976,431.7271,11508.0
2025-03-18 13:10:00,433.77,434.35,433.68,434.05,12196.0,431.8465,432.424,431.7569,432.1253,12196.0
2025-03-18 13:20:00,434.06,435.5,434.06,435.49,6397.0,432.1352,433.5689,432.1352,433.5589,6397.0
2025-03-18 13:30:00,435.24,436.68,435.24,435.96,7870.0,433.31,434.7436,433.31,434.0268,7870.0
2025-03-18 13:40:00,436.0,436.46,435.87,436.44,6284.0,434.0666,434.5246,433.9372,434.5047,6284.0
2025-03-18 13:50:00,436.18,436.82,436.07,436.26,8068.0,434.2458,434.883,434.1363,434.3255,8068.0
2025-03-18 14:00:00,436.47,436.47,435.91,436.15,7211.0,434.5346,434.5346,433.977,434.216,7211.0
2025-03-18 14:10:00,436.3,436.34,435.9,436.21,8600.0,434.3653,434.4051,433.9671,434.2757,8600.0
2025-03-18 14:20:00,436.34,436.84,436.3,436.3,7500.0,434.4051,434.9029,434.3653,434.3653,7500.0
2025-03-18 14:30:00,436.29,437.3,436.28,437.19,11962.0,434.3554,435.3609,434.3454,435.2514,11962.0
2025-03-18 14:40:00,437.31,437.89,437.0,437.74,11766.0,435.3708,435.9483,435.0622,435.7989,11766.0
2025-03-18 14:50:00,437.72,437.84,436.78,436.85,16147.0,435.779,435.8985,434.8432,434.9129,16147.0
2025-03-18 15:00:00,437.0,437.11,436.62,436.98,11685.0,435.0622,435.1717,434.6839,435.0423,11685.0
2025-03-18 15:10:00,436.92,437.25,436.78,437.1,13496.0,434.9826,435.3111,434.8432,435.1618,13496.0
2025-03-18 15:20:00,437.08,437.96,436.97,437.55,18014.0,435.1419,436.018,435.0323,435.6098,18014.0
2025-03-18 15:30:00,437.55,438.14,436.88,438.02,36772.0,435.6098,436.1972,434.9427,436.0777,36772.0
2025-03-18 15:40:00,437.99,438.0,436.42,437.06,21504.0,436.0478,436.0578,434.4848,435.1219,21504.0
2025-03-18 15:50:00,437.14,438.01,435.96,436.44,128157.0,435.2016,436.0677,434.0268,434.5047,128157.0
2025-03-19 09:30:00,433.31,435.34,431.49,431.82,23432.0,431.3886,433.4096,429.5766,429.9052,23432.0
2025-03-19 09:40:00,431.49,432.01,428.5,428.65,35497.0,429.5766,430.0943,426.5999,426.7492,35497.0
2025-03-19 09:50:00,428.67,428.78,427.72,428.35,21499.0,426.7691,426.8787,425.8234,426.4506,21499.0
2025-03-19 10:00:00,428.3,428.35,424.98,427.12,12512.0,426.4008,426.4506,423.0955,425.226,12512.0
2025-03-19 10:10:00,426.99,427.72,426.24,426.38,7869.0,425.0966,425.8234,424.3499,424.4893,7869.0
2025-03-19 10:20:00,426.39,428.43,426.22,427.27,6442.0,424.4993,426.5302,424.33,425.3754,6442.0
2025-03-19 10:30:00,427.49,428.15,425.96,426.74,16747.0,425.5944,426.2515,424.0712,424.8477,16747.0
2025-03-19 10:40:00,426.42,427.42,425.86,427.42,8420.0,424.5291,425.5247,423.9716,425.5247,8420.0
2025-03-19 10:50:00,427.77,427.99,426.87,427.69,10173.0,425.8731,426.0922,424.9771,425.7935,10173.0
2025-03-19 11:00:00,427.99,428.67,427.88,428.4,6110.0,426.0922,426.7691,425.9827,426.5003,6110.0
2025-03-19 11:10:00,428.4,428.76,427.96,428.07,12325.0,426.5003,426.8587,426.0623,426.1718,12325.0
2025-03-19 11:20:00,428.05,428.3,427.59,428.3,10388.0,426.1519,426.4008,425.6939,426.4008,10388.0
2025-03-19 11:30:00,428.51,428.95,428.51,428.81,2157.0,426.6099,427.0479,426.6099,426.9085,2157.0
2025-03-19 11:40:00,428.67,428.78,428.01,428.78,3111.0,426.7691,426.8787,426.1121,426.8787,3111.0
2025-03-19 11:50:00,429.01,429.01,428.47,428.47,900.0,427.1076,427.1076,426.57,426.57,900.0
2025-03-19 12:00:00,428.3,428.59,427.78,428.05,11189.0,426.4008,426.6895,425.8831,426.1519,11189.0
2025-03-19 12:10:00,427.99,428.33,427.65,428.08,6748.0,426.0922,426.4307,425.7537,426.1818,6748.0
2025-03-19 12:20:00,427.94,427.95,427.42,427.86,8527.0,426.0424,426.0523,425.5247,425.9627,8527.0
2025-03-19 12:30:00,427.92,428.38,427.56,428.38,9011.0,426.0225,426.4804,425.6641,426.4804,9011.0
2025-03-19 12:40:00,428.51,429.0,428.31,428.99,5181.0,426.6099,427.0977,426.4107,427.0877,5181.0
2025-03-19 12:50:00,429.0,429.31,428.71,428.81,13941.0,427.0977,427.4063,426.809,426.9085,13941.0
2025-03-19 13:00:00,428.81,429.0,428.6,428.79,12600.0,426.9085,427.0977,426.6995,426.8886,12600.0
2025-03-19 13:10:00,428.79,429.05,428.14,429.0,20891.0,426.8886,427.1475,426.2415,427.0977,20891.0
2025-03-19 13:20:00,429.2,429.2,428.66,429.02,2094.0,427.2968,427.2968,426.7592,427.1176,2094.0
2025-03-19 13:30:00,429.0,429.69,428.53,429.69,5271.0,427.0977,427.7846,426.6298,427.7846,5271.0
2025-03-19 13:40:00,429.6,429.81,428.94,429.08,6706.0,427.695,427.9041,427.038,427.1773,6706.0
2025-03-19 13:50:00,429.1,429.12,428.52,428.77,7609.0,427.1972,427.2172,426.6198,426.8687,7609.0
2025-03-19 14:00:00,428.46,429.77,427.99,429.48,7762.0,426.5601,427.8643,426.0922,427.5756,7762.0
2025-03-19 14:10:00,429.99,430.0,429.21,429.31,11849.0,428.0833,428.0933,427.3068,427.4063,11849.0
2025-03-19 14:20:00,429.32,430.04,429.13,429.73,6793.0,427.4163,428.1331,427.2271,427.8244,6793.0
2025-03-19 14:30:00,429.93,430.41,429.42,429.93,7547.0,428.0236,428.5014,427.5158,428.0236,7547.0
2025-03-19 14:40:00,430.03,431.53,430.03,431.16,7837.0,428.1231,429.6165,428.1231,429.2481,7837.0
2025-03-19 14:50:00,431.16,431.76,430.87,431.18,4108.0,429.2481,429.8454,428.9594,429.268,4108.0
2025-03-19 15:00:00,431.01,431.58,430.5,431.43,8716.0,429.0988,429.6662,428.591,429.5169,8716.0
2025-03-19 15:10:00,431.7,431.71,431.1,431.37,9485.0,429.7857,429.7957,429.1884,429.4572,9485.0
2025-03-19 15:20:00,431.49,432.53,431.23,432.23,10222.0,429.5766,430.612,429.3178,430.3134,10222.0
2025-03-19 15:30:00,432.8,433.31,431.76,431.79,12476.0,430.8808,431.3886,429.8454,429.8753,12476.0
2025-03-19 15:40:00,431.73,432.49,431.41,431.7,19734.0,429.8156,430.5722,429.497,429.7857,19734.0
2025-03-19 15:50:00,431.51,431.87,430.14,430.48,86181.0,429.5966,429.955,428.2326,428.5711,86181.0
2025-03-20 09:30:00,430.43,430.55,428.23,429.19,20807.0,428.5213,428.6408,426.3311,427.2868,20807.0
2025-03-20 09:40:00,429.19,430.53,428.7,429.48,7650.0,427.2868,428.6209,426.799,427.5756,7650.0
2025-03-20 09:50:00,429.48,432.5,429.34,432.19,8346.0,427.5756,430.5822,427.4362,430.2735,8346.0
2025-03-20 10:00:00,431.86,432.51,430.82,431.92,10680.0,429.945,430.5921,428.9096,430.0047,10680.0
2025-03-20 10:10:00,431.92,432.05,430.65,430.97,5816.0,430.0047,430.1342,428.7404,429.0589,5816.0
2025-03-20 10:20:00,431.07,432.0,430.67,432.0,8552.0,429.1585,430.0844,428.7603,430.0844,8552.0
2025-03-20 10:30:00,432.29,432.94,431.82,432.81,9648.0,430.3731,431.0202,429.9052,430.8908,9648.0
2025-03-20 10:40:00,432.78,433.06,432.16,432.96,11176.0,430.8609,431.1397,430.2437,431.0401,11176.0
2025-03-20 10:50:00,432.9,433.6,432.14,432.35,15530.0,430.9804,431.6773,430.2238,430.4328,15530.0
2025-03-20 11:00:00,432.14,432.99,431.89,431.9,8647.0,430.2238,431.07,429.9749,429.9848,8647.0
2025-03-20 11:10:00,431.92,432.99,431.91,432.47,4240.0,430.0047,431.07,429.9948,430.5523,4240.0
2025-03-20 11:20:00,432.58,433.37,432.14,433.37,5759.0,430.6618,431.4483,430.2238,431.4483,5759.0
2025-03-20 11:30:00,433.21,433.22,432.0,433.22,5292.0,431.289,431.299,430.0844,431.299,5292.0
2025-03-20 11:40:00,432.91,433.16,432.23,432.23,8632.0,430.9903,431.2392,430.3134,430.3134,8632.0
2025-03-20 11:50:00,431.98,433.5,431.98,433.28,8623.0,430.0645,431.5777,430.0645,431.3587,8623.0
2025-03-20 12:00:00,433.22,434.38,433.22,433.41,17167.0,431.299,432.4538,431.299,431.4881,17167.0
2025-03-20 12:10:00,433.46,433.62,433.32,433.38,2120.0,431.5379,431.6972,431.3985,431.4583,2120.0
2025-03-20 12:20:00,433.37,434.17,433.23,433.5,9675.0,431.4483,432.2448,431.3089,431.5777,9675.0
2025-03-20 12:30:00,433.45,433.86,433.16,433.86,6193.0,431.528,431.9361,431.2392,431.9361,6193.0
2025-03-20 12:40:00,434.03,434.2,433.32,433.35,5131.0,432.1054,432.2746,431.3985,431.4284,5131.0
2025-03-20 12:50:00,433.33,433.87,433.05,433.34,5118.0,431.4085,431.9461,431.1297,431.4184,5118.0
2025-03-20 13:00:00,433.63,433.91,433.22,433.66,3485.0,431.7072,431.9859,431.299,431.737,3485.0
2025-03-20 13:10:00,433.43,433.66,432.91,433.54,5994.0,431.508,431.737,430.9903,431.6176,5994.0
2025-03-20 13:20:00,433.57,433.57,432.67,433.03,9318.0,431.6474,431.6474,430.7514,431.1098,9318.0
2025-03-20 13:30:00,432.9,433.97,432.76,433.61,107199.0,430.9804,432.0456,430.841,431.6872,107199.0
2025-03-20 13:40:00,433.6,435.26,433.28,435.14,26876.0,431.6773,433.3299,431.3587,433.2105,26876.0
2025-03-20 13:50:00,435.27,435.47,433.86,434.08,14299.0,433.3399,433.539,431.9361,432.1552,14299.0
2025-03-20 14:00:00,433.78,433.87,433.17,433.27,5920.0,431.8565,431.9461,431.2492,431.3487,5920.0
2025-03-20 14:10:00,433.2,433.98,433.15,433.97,7903.0,431.2791,432.0556,431.2293,432.0456,7903.0
2025-03-20 14:20:00,434.07,434.07,433.48,433.86,7284.0,432.1452,432.1452,431.5578,431.9361,7284.0
2025-03-20 14:30:00,433.86,434.18,433.42,433.99,7415.0,431.9361,432.2547,431.4981,432.0656,7415.0
2025-03-20 14:40:00,433.83,434.19,433.46,433.96,4817.0,431.9063,432.2647,431.5379,432.0357,4817.0
2025-03-20 14:50:00,434.16,434.74,433.89,433.96,7877.0,432.2348,432.8122,431.966,432.0357,7877.0
2025-03-20 15:00:00,434.22,434.33,433.71,433.96,11834.0,432.2945,432.404,431.7868,432.0357,11834.0
2025-03-20 15:10:00,434.18,435.1,434.09,434.96,8251.0,432.2547,433.1706,432.1651,433.0313,8251.0
2025-03-20 15:20:00,434.76,434.92,434.03,434.23,21106.0,432.8321,432.9914,432.1054,432.3045,21106.0
2025-03-20 15:30:00,434.14,434.86,433.8,434.11,12953.0,432.2149,432.9317,431.8764,432.185,12953.0
2025-03-20 15:40:00,433.96,434.45,433.83,434.45,16959.0,432.0357,432.5235,431.9063,432.5235,16959.0
2025-03-20 15:50:00,434.7,436.45,434.24,434.64,106058.0,432.7724,434.5146,432.3144,432.7127,106058.0
2025-03-21 09:30:00,432.28,436.33,430.98,433.71,181793.0,430.3631,434.3952,429.0689,431.7868,181793.0
2025-03-21 09:40:00,433.71,434.08,431.24,431.31,22113.0,431.7868,432.1552,429.3278,429.3974,22113.0
2025-03-21 09:50:00,431.56,431.59,428.92,430.45,24403.0,429.6463,429.6762,427.018,428.5413,24403.0
2025-03-21 10:00:00,430.66,430.66,427.68,428.51,24395.0,428.7503,428.7503,425.7835,426.6099,24395.0
2025-03-21 10:10:00,428.35,429.37,428.05,428.97,12948.0,426.4506,427.466,426.1519,427.0678,12948.0
2025-03-21 10:20:00,429.0,429.98,428.39,429.23,26818.0,427.0977,428.0733,426.4904,427.3267,26818.0
2025-03-21 10:30:00,429.24,429.24,426.42,427.8,21538.0,427.3366,427.3366,424.5291,425.903,21538.0
2025-03-21 10:40:00,427.44,428.28,427.18,427.67,11750.0,425.5446,426.3809,425.2858,425.7736,11750.0
2025-03-21 10:50:00,427.74,429.0,427.34,428.64,31663.0,425.8433,427.0977,425.445,426.7393,31663.0
2025-03-21 11:00:00,428.84,429.16,428.23,428.73,15756.0,426.9384,427.257,426.3311,426.8289,15756.0
2025-03-21 11:10:00,428.72,428.72,427.31,427.47,10150.0,426.8189,426.8189,425.4152,425.5745,10150.0
2025-03-21 11:20:00,427.5,428.08,426.87,427.83,18444.0,425.6043,426.1818,424.9771,425.9329,18444.0
2025-03-21 11:30:00,427.74,428.22,427.65,428.07,6170.0,425.8433,426.3211,425.7537,426.1718,6170.0
2025-03-21 11:40:00,428.07,428.37,427.75,428.37,7915.0,426.1718,426.4705,425.8532,426.4705,7915.0
2025-03-21 11:50:00,427.97,428.27,427.39,427.79,12899.0,426.0723,426.3709,425.4948,425.893,12899.0
2025-03-21 12:00:00,427.38,427.91,427.07,427.51,6802.0,425.4849,426.0125,425.1762,425.6143,6802.0
2025-03-21 12:10:00,427.57,427.89,427.33,427.89,4537.0,425.674,425.9926,425.4351,425.9926,4537.0
2025-03-21 12:20:00,427.95,430.13,427.94,429.97,9425.0,426.0523,428.2227,426.0424,428.0634,9425.0
2025-03-21 12:30:00,429.65,429.84,428.93,429.52,36605.0,427.7448,427.934,427.028,427.6154,36605.0
2025-03-21 12:40:00,429.34,430.84,429.34,430.84,8852.0,427.4362,428.9295,427.4362,428.9295,8852.0
2025-03-21 12:50:00,430.51,430.62,429.62,430.57,19372.0,428.601,428.7105,427.7149,428.6607,19372.0
2025-03-21 13:00:00,430.48,430.58,429.09,429.25,14683.0,428.5711,428.6707,427.1873,427.3466,14683.0
2025-03-21 13:10:00,429.25,429.7,428.98,429.54,3387.0,427.3466,427.7946,427.0778,427.6353,3387.0
2025-03-21 13:20:00,429.12,430.09,429.12,429.26,6209.0,427.2172,428.1829,427.2172,427.3565,6209.0
2025-03-21 13:30:00,429.05,429.32,428.67,429.32,3366.0,427.1475,427.4163,426.7691,427.4163,3366.0
2025-03-21 13:40:00,429.18,429.8,429.18,429.31,5189.0,427.2769,427.8941,427.2769,427.4063,5189.0
2025-03-21 13:50:00,429.32,429.67,429.05,429.22,5962.0,427.4163,427.7647,427.1475,427.3167,5962.0
2025-03-21 14:00:00,429.15,429.33,428.0,428.04,15035.0,427.247,427.4262,426.1021,426.1419,15035.0
2025-03-21 14:10:00,427.94,427.95,427.56,427.9,10894.0,426.0424,426.0523,425.6641,426.0026,10894.0
2025-03-21 14:20:00,427.8,427.9,425.32,425.69,20061.0,425.903,426.0026,423.434,423.8024,20061.0
2025-03-21 14:30:00,425.84,427.26,425.67,426.99,9872.0,423.9517,425.3654,423.7825,425.0966,9872.0
2025-03-21 14:40:00,426.9,427.25,426.27,426.56,10807.0,425.007,425.3554,424.3798,424.6685,10807.0
2025-03-21 14:50:00,426.61,426.73,426.12,426.33,12854.0,424.7183,424.8378,424.2305,424.4395,12854.0
2025-03-21 15:00:00,426.2,426.67,425.86,426.36,11656.0,424.3101,424.778,423.9716,424.4694,11656.0
2025-03-21 15:10:00,426.33,426.33,425.54,426.08,9944.0,424.4395,424.4395,423.653,424.1906,9944.0
2025-03-21 15:20:00,426.15,426.36,425.24,425.34,13935.0,424.2603,424.4694,423.3544,423.4539,13935.0
2025-03-21 15:30:00,425.23,426.3,424.98,426.1,18801.0,423.3444,424.4097,423.0955,424.2105,18801.0
2025-03-21 15:40:00,425.95,425.95,424.97,425.74,15528.0,424.0612,424.0612,423.0856,423.8521,15528.0
2025-03-21 15:50:00,425.87,427.72,425.66,427.04,156019.0,423.9816,425.8234,423.7725,425.1464,156019.0
2025-03-24 09:30:00,425.99,428.47,424.78,427.06,15787.0,424.101,426.57,422.8964,425.1663,15787.0
2025-03-24 09:40:00,426.31,428.65,426.31,428.4,5717.0,424.4196,426.7492,424.4196,426.5003,5717.0
2025-03-24 09:50:00,427.95,429.97,427.21,428.95,12118.0,426.0523,428.0634,425.3156,427.0479,12118.0
2025-03-24 10:00:00,428.58,431.38,428.58,431.38,16059.0,426.6795,429.4671,426.6795,429.4671,16059.0
2025-03-24 10:10:00,431.97,432.3,430.49,431.48,9555.0,430.0545,430.3831,428.5811,429.5667,9555.0
2025-03-24 10:20:00,431.52,431.97,430.9,430.9,4931.0,429.6065,430.0545,428.9893,428.9893,4931.0
2025-03-24 10:30:00,431.05,431.99,430.65,431.7,12126.0,429.1386,430.0744,428.7404,429.7857,12126.0
2025-03-24 10:40:00,431.75,432.32,431.2,431.57,4265.0,429.8355,430.403,429.2879,429.6563,4265.0
2025-03-24 10:50:00,431.71,432.04,431.25,431.56,5576.0,429.7957,430.1242,429.3377,429.6463,5576.0
2025-03-24 11:00:00,431.5,431.51,429.83,429.83,1675.0,429.5866,429.5966,427.924,427.924,1675.0
2025-03-24 11:10:00,429.38,429.74,428.69,429.17,11691.0,427.476,427.8344,426.7891,427.2669,11691.0
2025-03-24 11:20:00,429.19,429.27,428.23,428.23,4336.0,427.2868,427.3665,426.3311,426.3311,4336.0
2025-03-24 11:30:00,428.32,428.71,427.91,427.91,19937.0,426.4207,426.809,426.0125,426.0125,19937.0
2025-03-24 11:40:00,427.92,429.08,427.92,428.84,18452.0,426.0225,427.1773,426.0225,426.9384,18452.0
2025-03-24 11:50:00,429.06,429.4,428.61,428.96,8618.0,427.1574,427.4959,426.7094,427.0579,8618.0
2025-03-24 12:00:00,428.98,429.1,428.53,428.98,15897.0,427.0778,427.1972,426.6298,427.0778,15897.0
2025-03-24 12:10:00,428.88,429.89,428.6,429.89,8302.0,426.9782,427.9837,426.6995,427.9837,8302.0
2025-03-24 12:20:00,429.67,429.67,428.61,428.7,4976.0,427.7647,427.7647,426.7094,426.799,4976.0
2025-03-24 12:30:00,428.44,428.95,428.38,428.58,8741.0,426.5402,427.0479,426.4804,426.6795,8741.0
2025-03-24 12:40:00,428.49,428.85,428.32,428.4,3568.0,426.5899,426.9483,426.4207,426.5003,3568.0
2025-03-24 12:50:00,428.36,428.66,428.01,428.01,3365.0,426.4605,426.7592,426.1121,426.1121,3365.0
2025-03-24 13:00:00,427.98,428.31,426.44,426.44,13650.0,426.0822,426.4107,424.549,424.549,13650.0
2025-03-24 13:10:00,426.53,427.61,426.49,427.61,8263.0,424.6386,425.7138,424.5988,425.7138,8263.0
2025-03-24 13:20:00,427.55,428.04,427.54,428.01,3249.0,425.6541,426.1419,425.6442,426.1121,3249.0
2025-03-24 13:30:00,427.78,427.84,427.41,427.51,6047.0,425.8831,425.9428,425.5147,425.6143,6047.0
2025-03-24 13:40:00,427.36,428.15,427.33,428.15,3024.0,425.465,426.2515,425.4351,426.2515,3024.0
2025-03-24 13:50:00,428.3,428.33,427.77,427.9,4264.0,426.4008,426.4307,425.8731,426.0026,4264.0
2025-03-24 14:00:00,428.02,428.07,427.08,427.08,3371.0,426.122,426.1718,425.1862,425.1862,3371.0
2025-03-24 14:10:00,426.96,427.13,426.33,426.33,5505.0,425.0667,425.236,424.4395,424.4395,5505.0
2025-03-24 14:20:00,426.34,426.79,426.18,426.25,5772.0,424.4495,424.8975,424.2902,424.3599,5772.0
2025-03-24 14:30:00,426.67,427.43,426.4,427.22,6611.0,424.778,425.5346,424.5092,425.3256,6611.0
2025-03-24 14:40:00,427.21,427.7,427.03,427.06,7264.0,425.3156,425.8034,425.1364,425.1663,7264.0
2025-03-24 14:50:00,427.37,427.84,427.27,427.74,6944.0,425.4749,425.9428,425.3754,425.8433,6944.0
2025-03-24 15:00:00,427.75,427.96,427.45,427.59,6424.0,425.8532,426.0623,425.5546,425.6939,6424.0
2025-03-24 15:10:00,427.51,427.8,427.31,427.72,6492.0,425.6143,425.903,425.4152,425.8234,6492.0
2025-03-24 15:20:00,427.83,428.08,427.57,427.96,8507.0,425.9329,426.1818,425.674,426.0623,8507.0
2025-03-24 15:30:00,427.98,428.28,427.65,427.85,12977.0,426.0822,426.3809,425.7537,425.9528,12977.0
2025-03-24 15:40:00,427.69,428.6,427.27,428.42,8276.0,425.7935,426.6995,425.3754,426.5203,8276.0
2025-03-24 15:50:00,428.25,429.01,427.18,427.28,86916.0,426.351,427.1076,425.2858,425.3853,86916.0
2025-03-25 09:30:00,428.83,428.95,426.18,427.3,24650.0,426.9284,427.0479,424.2902,425.4052,24650.0
2025-03-25 09:40:00,427.3,428.74,426.66,428.35,13867.0,425.4052,426.8388,424.7681,426.4506,13867.0
2025-03-25 09:50:00,427.71,428.31,427.1,427.39,8855.0,425.8134,426.4107,425.2061,425.4948,8855.0
2025-03-25 10:00:00,427.67,427.69,426.77,427.63,11660.0,425.7736,425.7935,424.8776,425.7338,11660.0
2025-03-25 10:10:00,427.11,427.7,426.45,427.26,9201.0,425.2161,425.8034,424.559,425.3654,9201.0
2025-03-25 10:20:00,427.69,428.52,427.66,428.24,3883.0,425.7935,426.6198,425.7636,426.3411,3883.0
2025-03-25 10:30:00,428.44,428.45,426.66,426.84,11487.0,426.5402,426.5501,424.7681,424.9473,11487.0
2025-03-25 10:40:00,426.84,426.99,426.29,426.95,5949.0,424.9473,425.0966,424.3997,425.0568,5949.0
2025-03-25 10:50:00,426.87,427.84,426.86,427.65,10711.0,424.9771,425.9428,424.9672,425.7537,10711.0
2025-03-25 11:00:00,427.4,427.55,426.97,427.07,6647.0,425.5048,425.6541,425.0767,425.1762,6647.0
2025-03-25 11:10:00,427.16,427.52,427.03,427.25,7137.0,425.2658,425.6242,425.1364,425.3554,7137.0
2025-03-25 11:20:00,427.03,427.22,426.32,426.56,6244.0,425.1364,425.3256,424.4296,424.6685,6244.0
2025-03-25 11:30:00,426.56,427.17,426.19,426.19,27041.0,424.6685,425.2758,424.3001,424.3001,27041.0
2025-03-25 11:40:00,426.43,426.86,426.09,426.4,5881.0,424.5391,424.9672,424.2006,424.5092,5881.0
2025-03-25 11:50:00,426.14,426.4,425.4,425.43,4268.0,424.2504,424.5092,423.5136,423.5435,4268.0
2025-03-25 12:00:00,425.44,425.66,424.37,424.78,7101.0,423.5535,423.7725,422.4882,422.8964,7101.0
2025-03-25 12:10:00,424.62,425.01,424.3,424.95,6874.0,422.7371,423.1254,422.4185,423.0656,6874.0
2025-03-25 12:20:00,424.99,425.16,424.44,424.66,7137.0,423.1055,423.2747,422.5579,422.7769,7137.0
2025-03-25 12:30:00,424.66,424.66,424.2,424.36,8611.0,422.7769,422.7769,422.319,422.4783,8611.0
2025-03-25 12:40:00,424.53,424.7,424.4,424.53,2755.0,422.6475,422.8168,422.5181,422.6475,2755.0
2025-03-25 12:50:00,424.67,425.36,424.66,425.28,3567.0,422.7869,423.4738,422.7769,423.3942,3567.0
2025-03-25 13:00:00,425.53,425.7,424.96,424.96,5556.0,423.6431,423.8123,423.0756,423.0756,5556.0
2025-03-25 13:10:00,425.17,425.28,424.88,424.89,2410.0,423.2847,423.3942,422.996,423.0059,2410.0
2025-03-25 13:20:00,425.19,425.24,424.54,424.94,6179.0,423.3046,423.3544,422.6575,423.0557,6179.0
2025-03-25 13:30:00,424.95,424.97,424.07,424.07,2556.0,423.0656,423.0856,422.1895,422.1895,2556.0
2025-03-25 13:40:00,424.17,424.17,423.69,423.84,2418.0,422.2891,422.2891,421.8112,421.9606,2418.0
2025-03-25 13:50:00,423.84,423.84,423.25,423.38,6887.0,421.9606,421.9606,421.3732,421.5026,6887.0
2025-03-25 14:00:00,423.39,423.78,423.39,423.52,7162.0,421.5126,421.9008,421.5126,421.642,7162.0
2025-03-25 14:10:00,423.39,423.39,422.42,422.45,10631.0,421.5126,421.5126,420.5469,420.5767,10631.0
2025-03-25 14:20:00,422.27,422.54,421.67,421.94,30767.0,420.3975,420.6663,419.8002,420.069,30767.0
2025-03-25 14:30:00,421.72,422.74,421.71,422.63,11571.0,419.85,420.8654,419.84,420.7559,11571.0
2025-03-25 14:40:00,422.72,422.78,422.48,422.69,5632.0,420.8455,420.9053,420.6066,420.8157,5632.0
2025-03-25 14:50:00,422.51,423.27,422.5,422.91,6745.0,420.6365,421.3931,420.6265,421.0347,6745.0
2025-03-25 15:00:00,422.91,423.02,422.37,422.82,5732.0,421.0347,421.1442,420.4971,420.9451,5732.0
2025-03-25 15:10:00,422.85,423.02,421.8,422.63,20835.0,420.975,421.1442,419.9296,420.7559,20835.0
2025-03-25 15:20:00,422.6,422.6,421.16,421.67,20566.0,420.7261,420.7261,419.2924,419.8002,20566.0
2025-03-25 15:30:00,421.68,423.34,419.53,421.49,41778.0,419.8101,421.4628,417.6697,419.621,41778.0
2025-03-25 15:40:00,421.71,423.95,421.71,423.81,18260.0,419.84,422.0701,419.84,421.9307,18260.0
2025-03-25 15:50:00,423.55,423.97,422.51,423.68,101578.0,421.6719,422.09,420.6365,421.8013,101578.0
2025-03-26 09:30:00,424.64,426.49,422.46,425.63,34305.0,422.757,424.5988,420.5867,423.7426,34305.0
2025-03-26 09:40:00,425.59,426.95,424.71,426.64,8536.0,423.7028,425.0568,422.8267,424.7481,8536.0
2025-03-26 09:50:00,426.94,428.82,425.87,428.75,14121.0,425.0468,426.9185,423.9816,426.8488,14121.0
2025-03-26 10:00:00,428.87,431.73,428.31,430.61,20549.0,426.9683,429.8156,426.4107,428.7005,20549.0
2025-03-26 10:10:00,430.53,432.84,430.47,432.84,18857.0,428.6209,430.9207,428.5612,430.9207,18857.0
2025-03-26 10:20:00,432.94,434.6,432.56,432.56,38961.0,431.0202,432.6729,430.6419,430.6419,38961.0
2025-03-26 10:30:00,432.56,432.86,431.45,432.6,25046.0,430.6419,430.9406,429.5368,430.6817,25046.0
2025-03-26 10:40:00,432.86,433.51,432.26,432.81,18557.0,430.9406,431.5877,430.3432,430.8908,18557.0
2025-03-26 10:50:00,432.51,432.65,431.43,431.93,21515.0,430.5921,430.7315,429.5169,430.0147,21515.0
2025-03-26 11:00:00,431.88,432.22,429.83,429.84,14189.0,429.9649,430.3034,427.924,427.934,14189.0
2025-03-26 11:10:00,429.77,430.17,428.0,429.22,102721.0,427.8643,428.2625,426.1021,427.3167,102721.0
2025-03-26 11:20:00,428.07,428.29,427.07,427.99,4291.0,426.1718,426.3908,425.1762,426.0922,4291.0
2025-03-26 11:30:00,427.94,428.41,427.18,427.75,9589.0,426.0424,426.5103,425.2858,425.8532,9589.0
2025-03-26 11:40:00,427.64,427.92,426.8,426.83,15145.0,425.7437,426.0225,424.9074,424.9373,15145.0
2025-03-26 11:50:00,427.05,427.66,426.74,427.17,42831.0,425.1563,425.7636,424.8477,425.2758,42831.0
2025-03-26 12:00:00,427.06,427.7,426.85,427.18,8438.0,425.1663,425.8034,424.9572,425.2858,8438.0
2025-03-26 12:10:00,427.06,427.91,427.05,427.17,6102.0,425.1663,426.0125,425.1563,425.2758,6102.0
2025-03-26 12:20:00,427.36,427.63,426.1,426.64,5573.0,425.465,425.7338,424.2105,424.7481,5573.0
2025-03-26 12:30:00,426.88,427.51,426.27,426.27,8712.0,424.9871,425.6143,424.3798,424.3798,8712.0
2025-03-26 12:40:00,426.48,427.13,426.08,426.85,23203.0,424.5889,425.236,424.1906,424.9572,23203.0
2025-03-26 12:50:00,426.86,427.27,426.58,427.1,7993.0,424.9672,425.3754,424.6884,425.2061,7993.0
2025-03-26 13:00:00,427.11,427.96,427.05,427.96,3869.0,425.2161,426.0623,425.1563,426.0623,3869.0
2025-03-26 13:10:00,428.03,428.48,427.35,427.47,7165.0,426.132,426.58,425.455,425.5745,7165.0
2025-03-26 13:20:00,427.53,427.62,426.45,427.07,8074.0,425.6342,425.7238,424.559,425.1762,8074.0
2025-03-26 13:30:00,426.92,427.8,426.91,427.55,4598.0,425.0269,425.903,425.017,425.6541,4598.0
2025-03-26 13:40:00,427.5,427.89,426.72,426.82,5068.0,425.6043,425.9926,424.8278,424.9274,5068.0
2025-03-26 13:50:00,426.56,427.1,426.56,426.87,4400.0,424.6685,425.2061,424.6685,424.9771,4400.0
2025-03-26 14:00:00,427.08,427.91,427.08,427.74,10943.0,425.1862,426.0125,425.1862,425.8433,10943.0
2025-03-26 14:10:00,427.95,428.15,427.52,427.52,5699.0,426.0523,426.2515,425.6242,425.6242,5699.0
2025-03-26 14:20:00,427.48,428.19,427.4,427.81,6375.0,425.5844,426.2913,425.5048,425.913,6375.0
2025-03-26 14:30:00,427.75,427.89,427.44,427.74,4754.0,425.8532,425.9926,425.5446,425.8433,4754.0
2025-03-26 14:40:00,427.86,427.89,426.91,426.91,8842.0,425.9627,425.9926,425.017,425.017,8842.0
2025-03-26 14:50:00,427.26,427.84,426.54,427.78,13915.0,425.3654,425.9428,424.6486,425.8831,13915.0
2025-03-26 15:00:00,427.84,428.14,427.6,427.72,8611.0,425.9428,426.2415,425.7039,425.8234,8611.0
2025-03-26 15:10:00,427.86,428.88,427.86,428.74,7265.0,425.9627,426.9782,425.9627,426.8388,7265.0
2025-03-26 15:20:00,428.66,429.69,428.66,429.39,11078.0,426.7592,427.7846,426.7592,427.486,11078.0
2025-03-26 15:30:00,429.74,430.46,429.54,430.21,13448.0,427.8344,428.5512,427.6353,428.3023,13448.0
2025-03-26 15:40:00,430.21,431.3,430.2,430.93,17350.0,428.3023,429.3875,428.2924,429.0191,17350.0
2025-03-26 15:50:00,431.12,431.85,430.04,430.28,70497.0,429.2083,429.935,428.1331,428.372,70497.0
2025-03-27 09:30:00,430.04,430.84,424.78,430.67,32609.0,428.1331,428.9295,422.8964,428.7603,32609.0
2025-03-27 09:40:00,430.19,430.36,427.89,428.48,8043.0,428.2824,428.4517,425.9926,426.58,8043.0
2025-03-27 09:50:00,428.9,431.04,428.03,429.3,14305.0,426.9981,429.1286,426.132,427.3964,14305.0
2025-03-27 10:00:00,429.3,430.13,426.95,428.18,17552.0,427.3964,428.2227,425.0568,426.2813,17552.0
2025-03-27 10:10:00,428.17,429.82,426.83,428.74,16238.0,426.2714,427.914,424.9373,426.8388,16238.0
2025-03-27 10:20:00,428.6,429.32,428.12,428.19,8366.0,426.6995,427.4163,426.2216,426.2913,8366.0
2025-03-27 10:30:00,428.07,428.79,427.35,428.33,6284.0,426.1718,426.8886,425.455,426.4307,6284.0
2025-03-27 10:40:00,428.48,429.56,427.77,428.06,7950.0,426.58,427.6552,425.8731,426.1619,7950.0
2025-03-27 10:50:00,428.22,428.68,427.76,428.15,10209.0,426.3211,426.7791,425.8632,426.2515,10209.0
2025-03-27 11:00:00,428.36,429.28,428.28,428.85,7226.0,426.4605,427.3764,426.3809,426.9483,7226.0
2025-03-27 11:10:00,428.85,429.53,428.31,429.4,9370.0,426.9483,427.6253,426.4107,427.4959,9370.0
2025-03-27 11:20:00,429.25,429.42,428.48,429.07,4726.0,427.3466,427.5158,426.58,427.1674,4726.0
2025-03-27 11:30:00,429.13,429.51,428.76,428.83,6594.0,427.2271,427.6054,426.8587,426.9284,6594.0
2025-03-27 11:40:00,428.84,428.84,428.28,428.44,2383.0,426.9384,426.9384,426.3809,426.5402,2383.0
2025-03-27 11:50:00,428.44,428.44,427.92,428.37,2961.0,426.5402,426.5402,426.0225,426.4705,2961.0
2025-03-27 12:00:00,428.54,428.77,428.12,428.51,3155.0,426.6397,426.8687,426.2216,426.6099,3155.0
2025-03-27 12:10:00,428.74,428.74,427.93,427.96,3205.0,426.8388,426.8388,426.0324,426.0623,3205.0
2025-03-27 12:20:00,428.17,428.66,427.95,428.59,8054.0,426.2714,426.7592,426.0523,426.6895,8054.0
2025-03-27 12:30:00,428.56,428.65,428.13,428.13,6829.0,426.6596,426.7492,426.2315,426.2315,6829.0
2025-03-27 12:40:00,428.09,428.09,427.03,427.03,3791.0,426.1917,426.1917,425.1364,425.1364,3791.0
2025-03-27 12:50:00,427.07,427.57,426.77,427.43,5666.0,425.1762,425.674,424.8776,425.5346,5666.0
2025-03-27 13:00:00,427.56,427.68,426.9,426.9,2872.0,425.6641,425.7835,425.007,425.007,2872.0
2025-03-27 13:10:00,427.01,427.01,426.36,426.43,3426.0,425.1165,425.1165,424.4694,424.5391,3426.0
2025-03-27 13:20:00,426.4,426.97,426.38,426.75,5941.0,424.5092,425.0767,424.4893,424.8577,5941.0
2025-03-27 13:30:00,427.04,427.07,426.15,426.15,5860.0,425.1464,425.1762,424.2603,424.2603,5860.0
2025-03-27 13:40:00,426.15,426.54,425.64,426.32,6602.0,424.2603,424.6486,423.7526,424.4296,6602.0
2025-03-27 13:50:00,426.03,426.27,425.54,425.84,3660.0,424.1409,424.3798,423.653,423.9517,3660.0
2025-03-27 14:00:00,426.08,426.6,426.02,426.47,6908.0,424.1906,424.7083,424.1309,424.5789,6908.0
2025-03-27 14:10:00,426.47,429.99,426.47,429.54,34796.0,424.5789,428.0833,424.5789,427.6353,34796.0
2025-03-27 14:20:00,429.56,429.87,428.66,428.99,9471.0,427.6552,427.9638,426.7592,427.0877,9471.0
2025-03-27 14:30:00,428.78,429.21,428.46,428.89,7962.0,426.8787,427.3068,426.5601,426.9882,7962.0
2025-03-27 14:40:00,428.62,430.43,428.59,429.67,6871.0,426.7194,428.5213,426.6895,427.7647,6871.0
2025-03-27 14:50:00,429.93,430.33,429.41,429.77,8166.0,428.0236,428.4218,427.5059,427.8643,8166.0
2025-03-27 15:00:00,429.77,430.01,429.39,430.01,12277.0,427.8643,428.1032,427.486,428.1032,12277.0
2025-03-27 15:10:00,430.48,432.7,430.18,432.7,15904.0,428.5711,430.7813,428.2725,430.7813,15904.0
2025-03-27 15:20:00,432.41,432.59,431.5,431.94,17306.0,430.4926,430.6718,429.5866,430.0246,17306.0
2025-03-27 15:30:00,431.91,432.46,431.58,431.94,16887.0,429.9948,430.5423,429.6662,430.0246,16887.0
2025-03-27 15:40:00,432.02,432.8,431.56,432.61,19560.0,430.1043,430.8808,429.6463,430.6917,19560.0
2025-03-27 15:50:00,432.36,433.73,431.58,431.66,80468.0,430.4428,431.8067,429.6662,429.7459,80468.0
2025-03-28 09:30:00,436.29,436.29,432.5,432.84,22041.0,434.3554,434.3554,430.5822,430.9207,22041.0
2025-03-28 09:40:00,432.99,433.54,431.54,431.87,7590.0,431.07,431.6176,429.6264,429.955,7590.0
2025-03-28 09:50:00,432.0,432.66,431.57,431.87,6221.0,430.0844,430.7415,429.6563,429.955,6221.0
2025-03-28 10:00:00,431.88,436.67,431.47,436.05,10996.0,429.9649,434.7337,429.5567,434.1164,10996.0
2025-03-28 10:10:00,436.05,436.23,434.08,434.24,6244.0,434.1164,434.2956,432.1552,432.3144,6244.0
2025-03-28 10:20:00,434.09,434.26,432.12,433.6,6945.0,432.1651,432.3344,430.2038,431.6773,6945.0
2025-03-28 10:30:00,433.55,433.58,432.26,433.58,5816.0,431.6275,431.6574,430.3432,431.6574,5816.0
2025-03-28 10:40:00,432.97,433.52,431.8,432.13,3353.0,431.0501,431.5976,429.8853,430.2138,3353.0
2025-03-28 10:50:00,432.15,433.06,432.01,432.66,6466.0,430.2337,431.1397,430.0943,430.7415,6466.0
2025-03-28 11:00:00,432.43,433.12,431.68,432.94,11768.0,430.5125,431.1994,429.7658,431.0202,11768.0
2025-03-28 11:10:00,432.76,432.94,431.97,432.76,4891.0,430.841,431.0202,430.0545,430.841,4891.0
2025-03-28 11:20:00,432.83,433.92,432.71,432.97,22105.0,430.9107,431.9959,430.7912,431.0501,22105.0
2025-03-28 11:30:00,433.08,433.84,432.84,433.8,4313.0,431.1596,431.9162,430.9207,431.8764,4313.0
2025-03-28 11:40:00,434.02,434.3,433.58,433.64,7219.0,432.0954,432.3742,431.6574,431.7171,7219.0
2025-03-28 11:50:00,433.75,434.09,433.52,434.07,2248.0,431.8266,432.1651,431.5976,432.1452,2248.0
2025-03-28 12:00:00,433.93,434.03,433.5,434.0,12473.0,432.0058,432.1054,431.5777,432.0755,12473.0
2025-03-28 12:10:00,434.13,434.28,433.71,433.74,6326.0,432.2049,432.3543,431.7868,431.8167,6326.0
2025-03-28 12:20:00,433.77,434.59,433.77,434.09,9382.0,431.8465,432.6629,431.8465,432.1651,9382.0
2025-03-28 12:30:00,434.08,434.6,433.88,434.42,4019.0,432.1552,432.6729,431.956,432.4937,4019.0
2025-03-28 12:40:00,434.32,434.84,433.89,434.55,12777.0,432.3941,432.9118,431.966,432.6231,12777.0
2025-03-28 12:50:00,434.85,435.37,434.64,434.86,6211.0,432.9217,433.4394,432.7127,432.9317,6211.0
2025-03-28 13:00:00,434.81,435.29,434.68,435.29,4287.0,432.8819,433.3598,432.7525,433.3598,4287.0
2025-03-28 13:10:00,435.16,435.41,434.97,435.11,4377.0,433.2304,433.4793,433.0412,433.1806,4377.0
2025-03-28 13:20:00,435.32,435.58,434.57,434.77,39180.0,433.3897,433.6485,432.643,432.8421,39180.0
2025-03-28 13:30:00,435.04,435.35,434.77,435.29,6012.0,433.1109,433.4195,432.8421,433.3598,6012.0
2025-03-28 13:40:00,435.42,435.81,435.29,435.49,8302.0,433.4892,433.8775,433.3598,433.5589,8302.0
2025-03-28 13:50:00,435.43,436.21,435.42,436.19,10683.0,433.4992,434.2757,433.4892,434.2558,10683.0
2025-03-28 14:00:00,436.22,436.5,435.31,435.46,6818.0,434.2857,434.5644,433.3797,433.529,6818.0
2025-03-28 14:10:00,435.44,435.44,434.39,434.64,11884.0,433.5091,433.5091,432.4638,432.7127,11884.0
2025-03-28 14:20:00,434.63,434.92,434.15,434.15,6581.0,432.7027,432.9914,432.2248,432.2248,6581.0
2025-03-28 14:30:00,434.15,434.29,433.59,433.73,6679.0,432.2248,432.3642,431.6673,431.8067,6679.0
2025-03-28 14:40:00,434.04,434.49,433.97,434.49,3394.0,432.1153,432.5633,432.0456,432.5633,3394.0
2025-03-28 14:50:00,434.49,435.13,434.45,435.13,10948.0,432.5633,433.2005,432.5235,433.2005,10948.0
2025-03-28 15:00:00,435.13,435.58,434.95,435.17,16483.0,433.2005,433.6485,433.0213,433.2403,16483.0
2025-03-28 15:10:00,435.17,435.24,434.53,434.77,8755.0,433.2403,433.31,432.6032,432.8421,8755.0
2025-03-28 15:20:00,434.67,434.92,433.49,434.43,23446.0,432.7425,432.9914,431.5678,432.5036,23446.0
2025-03-28 15:30:00,434.39,434.39,433.45,433.59,37544.0,432.4638,432.4638,431.528,431.6673,37544.0
2025-03-28 15:40:00,433.57,433.83,432.54,433.47,55541.0,431.6474,431.9063,430.622,431.5479,55541.0
2025-03-28 15:50:00,433.36,433.36,431.69,432.09,110873.0,431.4384,431.4384,429.7758,430.174,110873.0
2025-03-31 09:30:00,434.73,434.73,431.04,432.94,69276.0,432.8023,432.8023,429.1286,431.0202,69276.0
2025-03-31 09:40:00,433.12,434.29,432.37,433.85,19708.0,431.1994,432.3642,430.4527,431.9262,19708.0
2025-03-31 09:50:00,433.27,435.78,433.27,435.2,31015.0,431.3487,433.8476,431.3487,433.2702,31015.0
2025-03-31 10:00:00,434.97,437.07,434.26,435.86,37073.0,433.0412,435.1319,432.3344,433.9273,37073.0
2025-03-31 10:10:00,436.11,436.32,433.63,434.52,14541.0,434.1762,434.3852,431.7072,432.5932,14541.0
2025-03-31 10:20:00,434.56,436.69,434.5,436.16,7639.0,432.633,434.7536,432.5733,434.2259,7639.0
2025-03-31 10:30:00,435.81,437.16,435.81,436.89,7964.0,433.8775,435.2215,433.8775,434.9527,7964.0
2025-03-31 10:40:00,437.14,437.31,436.46,436.86,10304.0,435.2016,435.3708,434.5246,434.9228,10304.0
2025-03-31 10:50:00,436.89,436.97,435.74,436.31,10404.0,434.9527,435.0323,433.8078,434.3753,10404.0
2025-03-31 11:00:00,436.43,436.99,436.15,436.99,10733.0,434.4947,435.0523,434.216,435.0523,10733.0
2025-03-31 11:10:00,436.91,437.68,436.58,437.68,8539.0,434.9726,435.7392,434.6441,435.7392,8539.0
2025-03-31 11:20:00,437.45,438.57,436.5,436.5,21721.0,435.5102,436.6252,434.5644,434.5644,21721.0
2025-03-31 11:30:00,436.32,436.32,433.91,434.5,9639.0,434.3852,434.3852,431.9859,432.5733,9639.0
2025-03-31 11:40:00,434.51,435.16,434.45,434.46,9679.0,432.5833,433.2304,432.5235,432.5335,9679.0
2025-03-31 11:50:00,434.44,435.0,433.88,434.19,13772.0,432.5136,433.0711,431.956,432.2647,13772.0
2025-03-31 12:00:00,434.09,434.82,433.64,433.82,35150.0,432.1651,432.8919,431.7171,431.8963,35150.0
2025-03-31 12:10:00,433.91,433.91,433.09,433.59,3945.0,431.9859,431.9859,431.1695,431.6673,3945.0
2025-03-31 12:20:00,433.47,433.47,433.18,433.43,3553.0,431.5479,431.5479,431.2591,431.508,3553.0
2025-03-31 12:30:00,433.23,433.49,432.26,432.6,5981.0,431.3089,431.5678,430.3432,430.6817,5981.0
2025-03-31 12:40:00,432.77,432.87,432.48,432.53,2536.0,430.851,430.9505,430.5623,430.612,2536.0
2025-03-31 12:50:00,432.46,433.3,432.46,433.3,7869.0,430.5423,431.3786,430.5423,431.3786,7869.0
2025-03-31 13:00:00,433.06,433.06,431.88,432.0,4343.0,431.1397,431.1397,429.9649,430.0844,4343.0
2025-03-31 13:10:00,432.19,432.19,431.37,431.37,4398.0,430.2735,430.2735,429.4572,429.4572,4398.0
2025-03-31 13:20:00,431.39,431.48,430.92,431.48,2328.0,429.4771,429.5667,429.0092,429.5667,2328.0
2025-03-31 13:30:00,431.48,432.09,431.23,431.23,4232.0,429.5667,430.174,429.3178,429.3178,4232.0
2025-03-31 13:40:00,431.52,432.24,431.11,431.71,29378.0,429.6065,430.3233,429.1983,429.7957,29378.0
2025-03-31 13:50:00,431.8,432.6,431.66,432.08,2919.0,429.8853,430.6817,429.7459,430.164,2919.0
2025-03-31 14:00:00,432.23,433.06,432.11,432.77,9877.0,430.3134,431.1397,430.1939,430.851,9877.0
2025-03-31 14:10:00,432.69,433.26,432.37,433.06,12495.0,430.7713,431.3388,430.4527,431.1397,12495.0
2025-03-31 14:20:00,433.09,434.51,433.07,433.75,19039.0,431.1695,432.5833,431.1496,431.8266,19039.0
2025-03-31 14:30:00,434.17,434.48,433.91,434.28,3028.0,432.2448,432.5534,431.9859,432.3543,3028.0
2025-03-31 14:40:00,434.22,434.39,433.62,433.75,2686.0,432.2945,432.4638,431.6972,431.8266,2686.0
2025-03-31 14:50:00,433.87,434.48,433.78,434.44,6462.0,431.9461,432.5534,431.8565,432.5136,6462.0
2025-03-31 15:00:00,434.51,435.88,434.45,435.47,4948.0,432.5833,433.9472,432.5235,433.539,4948.0
2025-03-31 15:10:00,435.65,436.81,435.3,436.35,8851.0,433.7182,434.8731,433.3697,434.4151,8851.0
2025-03-31 15:20:00,436.08,436.5,435.99,436.05,5637.0,434.1463,434.5644,434.0567,434.1164,5637.0
2025-03-31 15:30:00,435.84,437.18,435.84,436.71,10177.0,433.9074,435.2414,433.9074,434.7735,10177.0
2025-03-31 15:40:00,436.8,437.9,436.79,437.48,11248.0,434.8631,435.9582,434.8531,435.5401,11248.0
2025-03-31 15:50:00,437.65,437.65,434.76,435.2,94918.0,435.7093,435.7093,432.8321,433.2702,94918.0
2025-04-01 09:30:00,437.94,437.94,434.96,435.96,22470.0,435.998,435.998,433.0313,434.0268,22470.0
2025-04-01 09:40:00,436.57,436.57,433.01,433.87,7214.0,434.6341,434.6341,431.0899,431.9461,7214.0
2025-04-01 09:50:00,434.03,435.18,433.48,433.48,15758.0,432.1054,433.2503,431.5578,431.5578,15758.0
2025-04-01 10:00:00,432.5,434.18,432.5,433.26,7229.0,430.5822,432.2547,430.5822,431.3388,7229.0
2025-04-01 10:10:00,433.61,434.18,432.31,434.18,8831.0,431.6872,432.2547,430.393,432.2547,8831.0
2025-04-01 10:20:00,433.29,433.29,431.99,432.07,5439.0,431.3687,431.3687,430.0744,430.1541,5439.0
2025-04-01 10:30:00,432.51,433.07,432.07,432.86,5391.0,430.5921,431.1496,430.1541,430.9406,5391.0
2025-04-01 10:40:00,432.15,433.75,432.15,433.05,4423.0,430.2337,431.8266,430.2337,431.1297,4423.0
2025-04-01 10:50:00,433.05,434.3,432.93,434.13,5345.0,431.1297,432.3742,431.0103,432.2049,5345.0
2025-04-01 11:00:00,434.09,434.66,433.75,434.22,8560.0,432.1651,432.7326,431.8266,432.2945,8560.0
2025-04-01 11:10:00,434.7,435.69,434.44,435.47,7882.0,432.7724,433.758,432.5136,433.539,7882.0
2025-04-01 11:20:00,435.54,435.54,434.49,434.74,13018.0,433.6087,433.6087,432.5633,432.8122,13018.0
2025-04-01 11:30:00,434.71,434.71,434.03,434.41,6863.0,432.7824,432.7824,432.1054,432.4837,6863.0
2025-04-01 11:40:00,434.43,434.43,434.14,434.37,2821.0,432.5036,432.5036,432.2149,432.4439,2821.0
2025-04-01 11:50:00,434.4,434.5,433.92,434.31,7384.0,432.4737,432.5733,431.9959,432.3841,7384.0
2025-04-01 12:00:00,434.31,435.68,434.3,435.36,9324.0,432.3841,433.7481,432.3742,433.4295,9324.0
2025-04-01 12:10:00,435.29,435.61,434.6,435.61,3738.0,433.3598,433.6784,432.6729,433.6784,3738.0
2025-04-01 12:20:00,436.0,436.17,434.84,434.99,4662.0,434.0666,434.2359,432.9118,433.0611,4662.0
2025-04-01 12:30:00,434.61,434.71,433.95,433.95,3288.0,432.6828,432.7824,432.0257,432.0257,3288.0
2025-04-01 12:40:00,434.27,434.91,433.91,434.84,9269.0,432.3443,432.9815,431.9859,432.9118,9269.0
2025-04-01 12:50:00,434.69,435.49,434.69,435.49,1000.0,432.7625,433.5589,432.7625,433.5589,1000.0
2025-04-01 13:00:00,435.48,435.62,435.0,435.43,2043.0,433.549,433.6883,433.0711,433.4992,2043.0
2025-04-01 13:10:00,435.24,435.59,435.23,435.38,2426.0,433.31,433.6585,433.3001,433.4494,2426.0
2025-04-01 13:20:00,435.34,435.43,434.99,435.0,2248.0,433.4096,433.4992,433.0611,433.0711,2248.0
2025-04-01 13:30:00,434.75,434.94,434.31,434.87,3251.0,432.8222,433.0113,432.3841,432.9417,3251.0
2025-04-01 13:40:00,435.02,435.42,434.97,435.4,1890.0,433.091,433.4892,433.0412,433.4693,1890.0
2025-04-01 13:50:00,435.16,435.53,435.03,435.26,2442.0,433.2304,433.5987,433.1009,433.3299,2442.0
2025-04-01 14:00:00,435.15,435.61,434.71,435.48,3171.0,433.2204,433.6784,432.7824,433.549,3171.0
2025-04-01 14:10:00,435.57,435.57,434.68,434.81,6154.0,433.6386,433.6386,432.7525,432.8819,6154.0
2025-04-01 14:20:00,434.56,434.56,433.87,433.88,3569.0,432.633,432.633,431.9461,431.956,3569.0
2025-04-01 14:30:00,433.91,434.1,433.78,433.82,5350.0,431.9859,432.1751,431.8565,431.8963,5350.0
2025-04-01 14:40:00,433.8,433.95,432.87,432.88,10803.0,431.8764,432.0257,430.9505,430.9605,10803.0
2025-04-01 14:50:00,432.78,432.79,432.27,432.6,5505.0,430.8609,430.8709,430.3532,430.6817,5505.0
2025-04-01 15:00:00,432.61,433.36,432.61,433.27,7624.0,430.6917,431.4384,430.6917,431.3487,7624.0
2025-04-01 15:10:00,433.15,433.18,432.36,432.64,9823.0,431.2293,431.2591,430.4428,430.7215,9823.0
2025-04-01 15:20:00,432.62,433.12,432.42,432.85,7761.0,430.7016,431.1994,430.5025,430.9306,7761.0
2025-04-01 15:30:00,432.93,433.78,432.93,433.43,8760.0,431.0103,431.8565,431.0103,431.508,8760.0
2025-04-01 15:40:00,433.43,434.56,433.01,434.36,19283.0,431.508,432.633,431.0899,432.4339,19283.0
2025-04-01 15:50:00,434.55,434.67,432.64,432.84,91797.0,432.6231,432.7425,430.7215,430.9207,91797.0
2025-04-02 09:30:00,430.15,432.68,428.56,429.11,18707.0,428.2426,430.7614,426.6596,427.2072,18707.0
2025-04-02 09:40:00,430.99,431.76,429.34,429.74,8735.0,429.0789,429.8454,427.4362,427.8344,8735.0
2025-04-02 09:50:00,429.7,430.36,428.36,429.88,4975.0,427.7946,428.4517,426.4605,427.9738,4975.0
2025-04-02 10:00:00,429.88,429.88,426.31,427.29,14386.0,427.9738,427.9738,424.4196,425.3953,14386.0
2025-04-02 10:10:00,427.52,428.34,427.34,428.09,5373.0,425.6242,426.4406,425.445,426.1917,5373.0
2025-04-02 10:20:00,428.19,428.21,426.59,426.8,16219.0,426.2913,426.3112,424.6984,424.9074,16219.0
2025-04-02 10:30:00,426.6,427.26,426.43,426.82,7666.0,424.7083,425.3654,424.5391,424.9274,7666.0
2025-04-02 10:40:00,426.61,427.34,426.57,427.12,7786.0,424.7183,425.445,424.6785,425.226,7786.0
2025-04-02 10:50:00,427.36,428.11,427.36,427.75,8646.0,425.465,426.2116,425.465,425.8532,8646.0
2025-04-02 11:00:00,427.75,428.38,427.75,428.05,7170.0,425.8532,426.4804,425.8532,426.1519,7170.0
2025-04-02 11:10:00,428.06,428.49,427.77,427.97,8502.0,426.1619,426.5899,425.8731,426.0723,8502.0
2025-04-02 11:20:00,428.28,428.75,428.02,428.62,5451.0,426.3809,426.8488,426.122,426.7194,5451.0
2025-04-02 11:30:00,428.96,429.35,427.95,427.95,11309.0,427.0579,427.4461,426.0523,426.0523,11309.0
2025-04-02 11:40:00,427.85,428.31,427.43,427.87,7191.0,425.9528,426.4107,425.5346,425.9727,7191.0
2025-04-02 11:50:00,427.65,428.05,427.09,427.52,3723.0,425.7537,426.1519,425.1962,425.6242,3723.0
2025-04-02 12:00:00,427.8,427.8,427.5,427.59,3472.0,425.903,425.903,425.6043,425.6939,3472.0
2025-04-02 12:10:00,427.75,429.25,427.73,429.06,12898.0,425.8532,427.3466,425.8333,427.1574,12898.0
2025-04-02 12:20:00,429.12,429.33,428.84,428.92,18971.0,427.2172,427.4262,426.9384,427.018,18971.0
2025-04-02 12:30:00,428.98,429.28,428.38,428.77,7882.0,427.0778,427.3764,426.4804,426.8687,7882.0
2025-04-02 12:40:00,428.57,429.52,428.38,429.33,7260.0,426.6696,427.6154,426.4804,427.4262,7260.0
2025-04-02 12:50:00,429.15,430.25,429.01,429.43,16499.0,427.247,428.3421,427.1076,427.5258,16499.0
2025-04-02 13:00:00,429.86,430.15,429.22,429.53,5304.0,427.9539,428.2426,427.3167,427.6253,5304.0
2025-04-02 13:10:00,429.52,429.71,428.74,429.25,9855.0,427.6154,427.8045,426.8388,427.3466,9855.0
2025-04-02 13:20:00,429.23,429.66,428.79,429.56,6374.0,427.3267,427.7548,426.8886,427.6552,6374.0
2025-04-02 13:30:00,429.44,429.52,429.14,429.45,4332.0,427.5357,427.6154,427.2371,427.5457,4332.0
2025-04-02 13:40:00,429.5,429.66,428.72,429.01,5755.0,427.5955,427.7548,426.8189,427.1076,5755.0
2025-04-02 13:50:00,428.7,428.72,428.2,428.44,6395.0,426.799,426.8189,426.3012,426.5402,6395.0
2025-04-02 14:00:00,428.43,429.61,428.34,429.21,9886.0,426.5302,427.705,426.4406,427.3068,9886.0
2025-04-02 14:10:00,429.54,429.54,428.93,429.12,3912.0,427.6353,427.6353,427.028,427.2172,3912.0
2025-04-02 14:20:00,429.09,429.53,428.57,428.57,4003.0,427.1873,427.6253,426.6696,426.6696,4003.0
2025-04-02 14:30:00,428.87,429.36,428.57,429.07,4614.0,426.9683,427.4561,426.6696,427.1674,4614.0
2025-04-02 14:40:00,429.22,430.05,429.17,429.29,4749.0,427.3167,428.143,427.2669,427.3864,4749.0
2025-04-02 14:50:00,429.3,429.3,428.1,428.1,6228.0,427.3964,427.3964,426.2017,426.2017,6228.0
2025-04-02 15:00:00,428.0,429.02,428.0,428.81,8622.0,426.1021,427.1176,426.1021,426.9085,8622.0
2025-04-02 15:10:00,428.86,429.11,428.08,428.31,11487.0,426.9583,427.2072,426.1818,426.4107,11487.0
2025-04-02 15:20:00,428.31,429.31,428.3,429.31,8525.0,426.4107,427.4063,426.4008,427.4063,8525.0
2025-04-02 15:30:00,429.28,429.58,428.83,429.34,8853.0,427.3764,427.6751,426.9284,427.4362,8853.0
2025-04-02 15:40:00,429.39,429.4,428.3,428.82,20227.0,427.486,427.4959,426.4008,426.9185,20227.0
2025-04-02 15:50:00,428.71,429.81,428.3,428.97,84167.0,426.809,427.9041,426.4008,427.0678,84167.0
2025-04-03 09:30:00,433.91,441.92,433.91,439.39,97401.0,431.9859,439.9604,431.9859,437.4416,97401.0
2025-04-03 09:40:00,439.6,440.2,435.74,436.25,48246.0,437.6507,438.248,433.8078,434.3155,48246.0
2025-04-03 09:50:00,436.3,438.17,435.15,436.52,33199.0,434.3653,436.227,433.2204,434.5843,33199.0
2025-04-03 10:00:00,436.0,437.29,435.35,435.47,34542.0,434.0666,435.3509,433.4195,433.539,34542.0
2025-04-03 10:10:00,436.84,440.6,436.4,438.97,45735.0,434.9029,438.6462,434.4649,437.0235,45735.0
2025-04-03 10:20:00,439.08,444.49,438.16,442.81,55662.0,437.133,442.519,436.2171,440.8464,55662.0
2025-04-03 10:30:00,442.8,443.31,439.17,439.79,82708.0,440.8365,441.3442,437.2226,437.8398,82708.0
2025-04-03 10:40:00,439.68,441.27,438.63,438.88,43927.0,437.7303,439.3133,436.685,436.9339,43927.0
2025-04-03 10:50:00,438.88,439.47,436.74,437.33,73363.0,436.9339,437.5213,434.8034,435.3907,73363.0
2025-04-03 11:00:00,436.74,438.2,435.43,437.66,42519.0,434.8034,436.2569,433.4992,435.7193,42519.0
2025-04-03 11:10:00,437.49,441.85,436.87,440.15,69960.0,435.55,439.8907,434.9328,438.1982,69960.0
2025-04-03 11:20:00,440.16,440.98,439.25,440.73,86373.0,438.2082,439.0246,437.3022,438.7757,86373.0
2025-04-03 11:30:00,440.91,442.43,440.25,441.03,30783.0,438.9549,440.4681,438.2978,439.0743,30783.0
2025-04-03 11:40:00,441.03,441.49,438.47,438.69,79374.0,439.0743,439.5323,436.5257,436.7447,79374.0
2025-04-03 11:50:00,438.29,440.02,438.0,439.77,122812.0,436.3465,438.0688,436.0578,437.8199,122812.0
2025-04-03 12:00:00,439.77,445.0,439.61,445.0,17314.0,437.8199,443.0267,437.6606,443.0267,17314.0
2025-04-03 12:10:00,444.62,446.16,444.12,446.16,15464.0,442.6484,444.1816,442.1506,444.1816,15464.0
2025-04-03 12:20:00,446.48,447.93,445.77,447.33,12594.0,444.5002,445.9437,443.7933,445.3464,12594.0
2025-04-03 12:30:00,447.0,448.41,446.06,446.31,17225.0,445.0179,446.4216,444.082,444.3309,17225.0
2025-04-03 12:40:00,446.85,447.91,446.46,447.62,23644.0,444.8685,445.9238,444.4803,445.6351,23644.0
2025-04-03 12:50:00,447.7,447.81,446.32,446.74,27068.0,445.7148,445.8243,444.3409,444.759,27068.0
2025-04-03 13:00:00,446.55,446.97,445.28,445.29,18996.0,444.5699,444.988,443.3055,443.3154,18996.0
2025-04-03 13:10:00,445.29,445.84,444.2,445.31,22794.0,443.3154,443.863,442.2303,443.3354,22794.0
2025-04-03 13:20:00,445.41,446.41,445.41,445.84,9822.0,443.4349,444.4305,443.4349,443.863,9822.0
2025-04-03 13:30:00,446.16,446.16,443.63,444.66,17327.0,444.1816,444.1816,441.6628,442.6882,17327.0
2025-04-03 13:40:00,444.62,446.98,444.62,446.83,7121.0,442.6484,444.998,442.6484,444.8486,7121.0
2025-04-03 13:50:00,446.74,449.14,446.68,447.41,21799.0,444.759,447.1484,444.6993,445.426,21799.0
2025-04-03 14:00:00,447.76,448.95,447.74,448.95,17418.0,445.7745,446.9592,445.7546,446.9592,17418.0
2025-04-03 14:10:00,449.05,449.99,448.44,448.62,19725.0,447.0588,447.9946,446.4515,446.6307,19725.0
2025-04-03 14:20:00,449.02,449.57,448.19,448.19,37379.0,447.0289,447.5765,446.2026,446.2026,37379.0
2025-04-03 14:30:00,448.42,449.14,447.03,449.14,29162.0,446.4316,447.1484,445.0477,447.1484,29162.0
2025-04-03 14:40:00,449.04,451.26,449.03,450.87,33428.0,447.0488,449.259,447.0389,448.8707,33428.0
2025-04-03 14:50:00,450.87,451.67,450.25,451.09,47380.0,448.8707,449.6672,448.2535,449.0897,47380.0
2025-04-03 15:00:00,451.09,452.95,450.32,452.84,53831.0,449.0897,450.9415,448.3231,450.832,53831.0
2025-04-03 15:10:00,452.84,454.46,450.89,451.74,68497.0,450.832,452.4448,448.8906,449.7368,68497.0
2025-04-03 15:20:00,452.44,454.14,451.91,452.33,68989.0,450.4337,452.1262,449.9061,450.3242,68989.0
2025-04-03 15:30:00,452.29,452.5,450.77,451.95,72249.0,450.2844,450.4935,448.7711,449.9459,72249.0
2025-04-03 15:40:00,451.68,452.75,451.0,451.87,50886.0,449.6771,450.7424,449.0001,449.8663,50886.0
2025-04-03 15:50:00,451.64,454.0,451.18,452.8,238087.0,449.6373,451.9868,449.1793,450.7921,238087.0
2025-04-04 09:30:00,450.29,458.73,449.07,449.93,141691.0,448.2933,456.6959,447.0787,447.9349,141691.0
2025-04-04 09:40:00,449.84,450.0,434.88,439.49,282725.0,447.8453,448.0046,432.9516,437.5412,282725.0
2025-04-04 09:50:00,439.41,444.09,439.02,442.35,25340.0,437.4615,442.1208,437.0733,440.3885,25340.0
2025-04-04 10:00:00,442.2,442.6,438.55,440.0,28049.0,440.2392,440.6374,436.6053,438.0489,28049.0
2025-04-04 10:10:00,440.0,443.09,439.3,442.91,22634.0,438.0489,441.1252,437.352,440.946,22634.0
2025-04-04 10:20:00,442.94,449.88,441.84,449.14,26786.0,440.9759,447.8851,439.8807,447.1484,26786.0
2025-04-04 10:30:00,448.42,452.0,447.31,450.27,23442.0,446.4316,449.9957,445.3265,448.2734,23442.0
2025-04-04 10:40:00,451.12,453.42,446.28,447.11,34970.0,449.1196,451.4094,444.3011,445.1274,34970.0
2025-04-04 10:50:00,446.63,449.74,446.09,448.44,32557.0,444.6495,447.7457,444.1119,446.4515,32557.0
2025-04-04 11:00:00,448.3,450.51,447.9,449.74,24635.0,446.3121,448.5123,445.9139,447.7457,24635.0
2025-04-04 11:10:00,449.82,450.87,446.91,447.0,37094.0,447.8254,448.8707,444.9283,445.0179,37094.0
2025-04-04 11:20:00,447.0,447.09,437.9,440.06,140467.0,445.0179,445.1075,435.9582,438.1086,140467.0
2025-04-04 11:30:00,440.36,444.61,438.7,444.29,38703.0,438.4073,442.6385,436.7547,442.3199,38703.0
2025-04-04 11:40:00,444.27,445.92,443.13,444.86,18992.0,442.3,443.9427,441.165,442.8874,18992.0
2025-04-04 11:50:00,444.85,446.38,444.46,445.37,20291.0,442.8774,444.4006,442.4891,443.3951,20291.0
2025-04-04 12:00:00,445.45,446.95,443.72,444.43,54764.0,443.4747,444.9681,441.7524,442.4593,54764.0
2025-04-04 12:10:00,444.43,444.43,441.43,442.04,42980.0,442.4593,442.4593,439.4726,440.0799,42980.0
2025-04-04 12:20:00,442.37,442.37,439.98,440.59,19742.0,440.4084,440.4084,438.029,438.6363,19742.0
2025-04-04 12:30:00,440.22,440.3,437.67,437.75,37360.0,438.2679,438.3476,435.7292,435.8089,37360.0
2025-04-04 12:40:00,438.14,438.14,435.01,435.92,22327.0,436.1972,436.1972,433.081,433.987,22327.0
2025-04-04 12:50:00,435.84,436.94,435.2,435.44,19322.0,433.9074,435.0025,433.2702,433.5091,19322.0
2025-04-04 13:00:00,435.44,436.12,431.01,431.73,45904.0,433.5091,434.1861,429.0988,429.8156,45904.0
2025-04-04 13:10:00,431.74,432.28,428.75,430.32,55739.0,429.8255,430.3631,426.8488,428.4118,55739.0
2025-04-04 13:20:00,430.68,434.06,429.47,433.66,36779.0,428.7702,432.1352,427.5656,431.737,36779.0
2025-04-04 13:30:00,433.43,435.64,432.21,434.78,40338.0,431.508,433.7082,430.2935,432.8521,40338.0
2025-04-04 13:40:00,434.46,435.43,433.12,434.43,51493.0,432.5335,433.4992,431.1994,432.5036,51493.0
2025-04-04 13:50:00,434.14,434.28,431.15,432.03,20248.0,432.2149,432.3543,429.2382,430.1142,20248.0
2025-04-04 14:00:00,432.35,432.83,430.52,431.39,131926.0,430.4328,430.9107,428.6109,429.4771,131926.0
2025-04-04 14:10:00,431.11,432.32,431.1,432.11,52846.0,429.1983,430.403,429.1884,430.1939,52846.0
2025-04-04 14:20:00,432.17,432.17,430.13,430.98,46521.0,430.2536,430.2536,428.2227,429.0689,46521.0
2025-04-04 14:30:00,431.09,433.94,431.07,433.44,85577.0,429.1784,432.0158,429.1585,431.518,85577.0
2025-04-04 14:40:00,433.83,435.11,433.18,434.66,145932.0,431.9063,433.1806,431.2591,432.7326,145932.0
2025-04-04 14:50:00,434.53,435.93,434.24,435.07,82928.0,432.6032,433.997,432.3144,433.1408,82928.0
2025-04-04 15:00:00,435.35,436.11,434.29,434.91,116867.0,433.4195,434.1762,432.3642,432.9815,116867.0
2025-04-04 15:10:00,434.83,435.47,433.64,433.64,126057.0,432.9018,433.539,431.7171,431.7171,126057.0
2025-04-04 15:20:00,433.64,436.76,433.44,435.58,124124.0,431.7171,434.8233,431.518,433.6485,124124.0
2025-04-04 15:30:00,435.17,436.13,433.89,434.36,63039.0,433.2403,434.1961,431.966,432.4339,63039.0
2025-04-04 15:40:00,434.36,435.36,431.47,432.44,45252.0,432.4339,433.4295,429.5567,430.5224,45252.0
2025-04-04 15:50:00,431.94,432.93,428.47,429.06,187643.0,430.0246,431.0103,426.57,427.1574,187643.0
2025-04-07 09:30:00,421.42,422.59,414.91,416.63,103036.0,419.5513,420.7161,413.0702,414.7825,103036.0
2025-04-07 09:40:00,416.65,420.85,415.93,418.56,28766.0,414.8024,418.9838,414.0856,416.704,28766.0
2025-04-07 09:50:00,418.66,419.77,415.31,419.48,14455.0,416.8035,417.9086,413.4684,417.6199,14455.0
2025-04-07 10:00:00,418.68,419.06,412.02,412.02,22225.0,416.8234,417.2018,410.193,410.193,22225.0
2025-04-07 10:10:00,412.32,428.22,412.09,426.07,21241.0,410.4916,426.3211,410.2627,424.1807,21241.0
2025-04-07 10:20:00,424.38,425.54,415.72,416.29,25229.0,422.4982,423.653,413.8766,414.444,25229.0
2025-04-07 10:30:00,417.92,419.29,415.36,415.52,18560.0,416.0668,417.4307,413.5182,413.6775,18560.0
2025-04-07 10:40:00,415.53,416.91,412.19,415.55,44989.0,413.6874,415.0613,410.3622,413.7073,44989.0
2025-04-07 10:50:00,415.79,419.26,415.35,419.12,50015.0,413.9463,417.4009,413.5082,417.2615,50015.0
2025-04-07 11:00:00,419.45,423.38,418.59,420.72,17138.0,417.59,421.5026,416.7338,418.8544,17138.0
2025-04-07 11:10:00,421.25,421.53,415.54,419.83,14677.0,419.3821,419.6608,413.6974,417.9683,14677.0
2025-04-07 11:20:00,419.99,419.99,415.3,415.93,14409.0,418.1276,418.1276,413.4584,414.0856,14409.0
2025-04-07 11:30:00,415.65,420.13,415.64,418.72,22930.0,413.8069,418.267,413.7969,416.8633,22930.0
2025-04-07 11:40:00,418.8,422.24,418.14,421.42,17412.0,416.9429,420.3677,416.2858,419.5513,17412.0
2025-04-07 11:50:00,422.43,422.97,420.8,421.54,12520.0,420.5568,421.0944,418.934,419.6708,12520.0
2025-04-07 12:00:00,421.44,422.37,420.35,420.35,10428.0,419.5712,420.4971,418.486,418.486,10428.0
2025-04-07 12:10:00,420.35,420.83,418.67,419.83,10096.0,418.486,418.9639,416.8135,417.9683,10096.0
2025-04-07 12:20:00,419.71,421.31,418.66,420.61,18158.0,417.8489,419.4418,416.8035,418.7449,18158.0
2025-04-07 12:30:00,420.67,421.53,418.36,419.22,26859.0,418.8046,419.6608,416.5049,417.3611,26859.0
2025-04-07 12:40:00,419.36,419.76,418.24,419.64,6364.0,417.5004,417.8987,416.3854,417.7792,6364.0
2025-04-07 12:50:00,419.3,420.59,418.08,418.83,21483.0,417.4407,418.725,416.2261,416.9728,21483.0
2025-04-07 13:00:00,419.34,422.19,419.0,420.3,13054.0,417.4805,420.3179,417.142,418.4363,13054.0
2025-04-07 13:10:00,420.74,423.3,419.0,423.3,22754.0,418.8743,421.423,417.142,421.423,22754.0
2025-04-07 13:20:00,423.3,427.01,423.29,427.0,11532.0,421.423,425.1165,421.413,425.1066,11532.0
2025-04-07 13:30:00,426.33,428.12,424.63,427.89,17694.0,424.4395,426.2216,422.7471,425.9926,17694.0
2025-04-07 13:40:00,427.5,427.57,423.62,425.9,22748.0,425.6043,425.674,421.7415,424.0114,22748.0
2025-04-07 13:50:00,425.9,428.31,424.76,428.31,16050.0,424.0114,426.4107,422.8765,426.4107,16050.0
2025-04-07 14:00:00,428.43,429.85,427.61,428.86,18689.0,426.5302,427.9439,425.7138,426.9583,18689.0
2025-04-07 14:10:00,429.81,429.81,426.47,428.35,20757.0,427.9041,427.9041,424.5789,426.4506,20757.0
2025-04-07 14:20:00,428.35,429.49,425.94,427.1,14441.0,426.4506,427.5855,424.0513,425.2061,14441.0
2025-04-07 14:30:00,427.1,427.58,425.0,426.77,24604.0,425.2061,425.684,423.1154,424.8776,24604.0
2025-04-07 14:40:00,426.71,428.82,425.74,428.12,24307.0,424.8178,426.9185,423.8521,426.2216,24307.0
2025-04-07 14:50:00,428.11,428.99,425.83,428.08,26054.0,426.2116,427.0877,423.9417,426.1818,26054.0
2025-04-07 15:00:00,428.08,428.36,424.78,424.8,22502.0,426.1818,426.4605,422.8964,422.9163,22502.0
2025-04-07 15:10:00,424.8,425.6,423.45,424.67,27197.0,422.9163,423.7128,421.5723,422.7869,27197.0
2025-04-07 15:20:00,424.78,424.99,422.7,423.93,26209.0,422.8964,423.1055,420.8256,422.0502,26209.0
2025-04-07 15:30:00,424.03,426.23,423.16,423.5,29398.0,422.1497,424.34,421.2836,421.6221,29398.0
2025-04-07 15:40:00,423.62,423.62,419.81,422.54,29772.0,421.7415,421.7415,417.9484,420.6663,29772.0
2025-04-07 15:50:00,421.39,425.27,421.3,422.88,126839.0,419.5214,423.3842,419.4318,421.0048,126839.0
2025-04-08 09:30:00,455.05,458.75,441.73,450.38,197069.0,453.0322,456.7158,439.7712,448.3829,197069.0
2025-04-08 09:40:00,450.0,450.69,443.94,448.04,82739.0,448.0046,448.6915,441.9714,446.0533,82739.0
2025-04-08 09:50:00,448.04,449.62,443.98,446.2,57569.0,446.0533,447.6262,442.0113,444.2214,57569.0
2025-04-08 10:00:00,447.24,447.24,444.47,446.6,52314.0,445.2568,445.2568,442.4991,444.6196,52314.0
2025-04-08 10:10:00,446.86,447.01,443.04,445.08,42170.0,444.8785,445.0278,441.0754,443.1064,42170.0
2025-04-08 10:20:00,444.28,444.85,442.4,442.68,51220.0,442.3099,442.8774,440.4383,440.717,51220.0
2025-04-08 10:30:00,442.68,444.88,441.82,442.9,35842.0,440.717,442.9073,439.8608,440.936,35842.0
2025-04-08 10:40:00,442.9,444.06,439.71,440.18,43640.0,440.936,442.0909,437.7602,438.2281,43640.0
2025-04-08 10:50:00,439.95,440.83,437.19,437.25,47918.0,437.9991,438.8752,435.2514,435.3111,47918.0
2025-04-08 11:00:00,437.75,439.0,436.02,436.61,186752.0,435.8089,437.0533,434.0866,434.6739,186752.0
2025-04-08 11:10:00,436.96,437.19,435.44,436.71,54136.0,435.0224,435.2514,433.5091,434.7735,54136.0
2025-04-08 11:20:00,436.71,440.0,436.26,439.47,39976.0,434.7735,438.0489,434.3255,437.5213,39976.0
2025-04-08 11:30:00,439.27,440.54,438.52,438.53,45064.0,437.3221,438.5865,436.5755,436.5854,45064.0
2025-04-08 11:40:00,438.97,440.0,437.03,437.33,9427.0,437.0235,438.0489,435.0921,435.3907,9427.0
2025-04-08 11:50:00,437.4,439.01,436.99,438.17,17849.0,435.4604,437.0633,435.0523,436.227,17849.0
2025-04-08 12:00:00,438.13,438.23,435.91,435.91,15638.0,436.1872,436.2868,433.977,433.977,15638.0
2025-04-08 12:10:00,435.96,437.21,434.9,436.08,30638.0,434.0268,435.2713,432.9715,434.1463,30638.0
2025-04-08 12:20:00,436.16,436.3,434.81,436.08,18481.0,434.2259,434.3653,432.8819,434.1463,18481.0
2025-04-08 12:30:00,436.42,436.72,432.96,433.68,18620.0,434.4848,434.7835,431.0401,431.7569,18620.0
2025-04-08 12:40:00,433.88,434.17,431.68,431.75,103265.0,431.956,432.2448,429.7658,429.8355,103265.0
2025-04-08 12:50:00,432.48,434.66,431.83,431.83,12420.0,430.5623,432.7326,429.9151,429.9151,12420.0
2025-04-08 13:00:00,432.54,432.54,429.59,429.9,17724.0,430.622,430.622,427.6851,427.9937,17724.0
2025-04-08 13:10:00,430.06,431.17,429.58,430.38,13417.0,428.153,429.2581,427.6751,428.4716,13417.0
2025-04-08 13:20:00,430.2,430.64,428.85,429.51,11671.0,428.2924,428.7304,426.9483,427.6054,11671.0
2025-04-08 13:30:00,429.51,429.64,427.44,428.68,29271.0,427.6054,427.7348,425.5446,426.7791,29271.0
2025-04-08 13:40:00,429.23,431.37,428.67,431.2,23402.0,427.3267,429.4572,426.7691,429.2879,23402.0
2025-04-08 13:50:00,430.87,432.28,430.8,431.46,10573.0,428.9594,430.3631,428.8897,429.5468,10573.0
2025-04-08 14:00:00,431.46,431.57,428.87,429.24,15342.0,429.5468,429.6563,426.9683,427.3366,15342.0
2025-04-08 14:10:00,429.04,429.39,426.19,428.1,28164.0,427.1375,427.486,424.3001,426.2017,28164.0
2025-04-08 14:20:00,428.04,430.32,428.04,429.59,18306.0,426.1419,428.4118,426.1419,427.6851,18306.0
2025-04-08 14:30:00,430.09,432.01,429.29,430.39,24849.0,428.1829,430.0943,427.3864,428.4815,24849.0
2025-04-08 14:40:00,430.52,432.11,429.72,432.11,11671.0,428.6109,430.1939,427.8145,430.1939,11671.0
2025-04-08 14:50:00,431.62,433.77,431.61,432.68,16782.0,429.7061,431.8465,429.6961,430.7614,16782.0
2025-04-08 15:00:00,432.68,432.92,430.39,430.4,17722.0,430.7614,431.0003,428.4815,428.4915,17722.0
2025-04-08 15:10:00,430.37,431.74,430.34,431.18,19388.0,428.4616,429.8255,428.4317,429.268,19388.0
2025-04-08 15:20:00,431.17,433.53,430.2,431.81,24483.0,429.2581,431.6076,428.2924,429.8952,24483.0
2025-04-08 15:30:00,431.85,432.03,426.95,427.96,40728.0,429.935,430.1142,425.0568,426.0623,40728.0
2025-04-08 15:40:00,427.59,429.95,426.34,426.48,36958.0,425.6939,428.0435,424.4495,424.5889,36958.0
2025-04-08 15:50:00,426.75,431.72,426.29,430.84,210263.0,424.8577,429.8056,424.3997,428.9295,210263.0
2025-04-09 09:30:00,430.48,433.25,427.77,429.79,54100.0,428.5711,431.3288,425.8731,427.8842,54100.0
2025-04-09 09:40:00,430.95,431.26,424.89,430.36,30269.0,429.039,429.3477,423.0059,428.4517,30269.0
2025-04-09 09:50:00,430.36,431.97,429.08,431.93,20745.0,428.4517,430.0545,427.1773,430.0147,20745.0
2025-04-09 10:00:00,431.63,433.2,428.63,430.17,45952.0,429.716,431.2791,426.7293,428.2625,45952.0
2025-04-09 10:10:00,430.75,432.04,426.88,427.7,8442.0,428.8399,430.1242,424.9871,425.8034,8442.0
2025-04-09 10:20:00,426.6,427.13,424.97,427.13,9146.0,424.7083,425.236,423.0856,425.236,9146.0
2025-04-09 10:30:00,426.89,427.79,423.65,423.65,28633.0,424.997,425.893,421.7714,421.7714,28633.0
2025-04-09 10:40:00,423.84,425.54,423.01,423.55,15794.0,421.9606,423.653,421.1342,421.6719,15794.0
2025-04-09 10:50:00,423.57,423.97,421.05,421.22,31681.0,421.6918,422.09,419.1829,419.3522,31681.0
2025-04-09 11:00:00,421.66,423.72,421.33,422.07,12467.0,419.7902,421.8411,419.4617,420.1984,12467.0
2025-04-09 11:10:00,421.71,423.86,421.71,423.39,31597.0,419.84,421.9805,419.84,421.5126,31597.0
2025-04-09 11:20:00,424.04,425.06,422.89,424.14,26454.0,422.1597,423.1752,421.0148,422.2592,26454.0
2025-04-09 11:30:00,424.14,425.84,423.0,423.42,14856.0,422.2592,423.9517,421.1243,421.5424,14856.0
2025-04-09 11:40:00,422.76,423.77,422.1,422.49,15262.0,420.8854,421.8909,420.2283,420.6166,15262.0
2025-04-09 11:50:00,422.48,424.58,422.01,424.58,10061.0,420.6066,422.6973,420.1387,422.6973,10061.0
2025-04-09 12:00:00,424.83,424.83,422.76,423.83,12670.0,422.9462,422.9462,420.8854,421.9506,12670.0
2025-04-09 12:10:00,423.63,425.77,423.63,425.27,23496.0,421.7515,423.882,421.7515,423.3842,23496.0
2025-04-09 12:20:00,425.27,425.85,424.93,425.44,60565.0,423.3842,423.9617,423.0457,423.5535,60565.0
2025-04-09 12:30:00,425.05,426.53,424.6,426.49,27279.0,423.1652,424.6386,422.7172,424.5988,27279.0
2025-04-09 12:40:00,426.74,427.27,425.53,427.27,8955.0,424.8477,425.3754,423.6431,425.3754,8955.0
2025-04-09 12:50:00,427.68,428.88,427.41,427.42,10801.0,425.7835,426.9782,425.5147,425.5247,10801.0
2025-04-09 13:00:00,427.74,430.57,427.32,428.33,7858.0,425.8433,428.6607,425.4251,426.4307,7858.0
2025-04-09 13:10:00,427.64,433.26,425.97,433.26,18277.0,425.7437,431.3388,424.0811,431.3388,18277.0
2025-04-09 13:20:00,434.91,441.96,432.32,437.25,18685.0,432.9815,440.0002,430.403,435.3111,18685.0
2025-04-09 13:30:00,437.25,442.17,435.47,436.79,90738.0,435.3111,440.2093,433.539,434.8531,90738.0
2025-04-09 13:40:00,436.31,437.0,433.32,435.64,32028.0,434.3753,435.0622,431.3985,433.7082,32028.0
2025-04-09 13:50:00,435.2,436.55,432.37,436.28,71059.0,433.2702,434.6142,430.4527,434.3454,71059.0
2025-04-09 14:00:00,436.28,437.2,432.21,434.08,42976.0,434.3454,435.2613,430.2935,432.1552,42976.0
2025-04-09 14:10:00,434.33,438.0,433.33,436.3,29661.0,432.404,436.0578,431.4085,434.3653,29661.0
2025-04-09 14:20:00,436.3,436.93,433.56,436.49,25726.0,434.3653,434.9925,431.6375,434.5545,25726.0
2025-04-09 14:30:00,437.18,437.38,432.24,432.99,19410.0,435.2414,435.4405,430.3233,431.07,19410.0
2025-04-09 14:40:00,433.69,434.34,430.72,434.34,8983.0,431.7669,432.414,428.8101,432.414,8983.0
2025-04-09 14:50:00,433.7,433.8,430.39,432.1,19493.0,431.7768,431.8764,428.4815,430.1839,19493.0
2025-04-09 15:00:00,432.0,436.12,431.63,434.17,16486.0,430.0844,434.1861,429.716,432.2448,16486.0
2025-04-09 15:10:00,434.58,435.75,432.61,433.74,55664.0,432.6529,433.8178,430.6917,431.8167,55664.0
2025-04-09 15:20:00,433.24,434.11,431.5,434.11,19640.0,431.3189,432.185,429.5866,432.185,19640.0
2025-04-09 15:30:00,433.81,435.55,430.72,431.62,59675.0,431.8864,433.6186,428.8101,429.7061,59675.0
2025-04-09 15:40:00,431.2,434.41,430.91,432.85,45582.0,429.2879,432.4837,428.9992,430.9306,45582.0
2025-04-09 15:50:00,433.13,436.79,432.8,435.93,136583.0,431.2094,434.8531,430.8808,433.997,136583.0
2025-04-10 09:30:00,438.19,439.26,432.06,435.3,46636.0,436.2469,437.3122,430.1441,433.3697,46636.0
2025-04-10 09:40:00,433.28,439.25,432.92,439.25,12606.0,431.3587,437.3022,431.0003,437.3022,12606.0
2025-04-10 09:50:00,438.56,442.6,438.55,442.6,23023.0,436.6153,440.6374,436.6053,440.6374,23023.0
2025-04-10 10:00:00,442.19,443.83,439.98,443.73,17920.0,440.2292,441.8619,438.029,441.7624,17920.0
2025-04-10 10:10:00,444.07,444.37,440.86,441.51,18539.0,442.1009,442.3995,438.9051,439.5522,18539.0
2025-04-10 10:20:00,441.19,441.97,437.54,437.54,13473.0,439.2336,440.0102,435.5998,435.5998,13473.0
2025-04-10 10:30:00,436.8,440.0,436.66,438.99,23113.0,434.8631,438.0489,434.7237,437.0434,23113.0
2025-04-10 10:40:00,438.32,438.48,435.78,435.78,15613.0,436.3764,436.5356,433.8476,433.8476,15613.0
2025-04-10 10:50:00,436.08,437.38,435.46,436.78,11528.0,434.1463,435.4405,433.529,434.8432,11528.0
2025-04-10 11:00:00,436.35,437.58,436.24,436.4,16858.0,434.4151,435.6396,434.3056,434.4649,16858.0
2025-04-10 11:10:00,435.93,436.16,434.71,435.28,9811.0,433.997,434.2259,432.7824,433.3498,9811.0
2025-04-10 11:20:00,435.22,436.55,434.94,435.75,5712.0,433.2901,434.6142,433.0113,433.8178,5712.0
2025-04-10 11:30:00,435.88,436.07,433.24,433.41,19510.0,433.9472,434.1363,431.3189,431.4881,19510.0
2025-04-10 11:40:00,433.35,434.24,432.47,433.66,5647.0,431.4284,432.3144,430.5523,431.737,5647.0
2025-04-10 11:50:00,433.31,434.39,431.73,432.0,64606.0,431.3886,432.4638,429.8156,430.0844,64606.0
2025-04-10 12:00:00,432.58,432.75,430.4,432.7,46652.0,430.6618,430.8311,428.4915,430.7813,46652.0
2025-04-10 12:10:00,431.94,432.33,430.53,430.56,5120.0,430.0246,430.4129,428.6209,428.6508,5120.0
2025-04-10 12:20:00,430.46,430.62,428.29,429.76,20951.0,428.5512,428.7105,426.3908,427.8543,20951.0
2025-04-10 12:30:00,430.12,435.2,430.11,435.19,4634.0,428.2127,433.2702,428.2028,433.2602,4634.0
2025-04-10 12:40:00,434.04,434.31,431.75,433.61,8785.0,432.1153,432.3841,429.8355,431.6872,8785.0
2025-04-10 12:50:00,433.42,434.47,432.68,433.43,10000.0,431.4981,432.5434,430.7614,431.508,10000.0
2025-04-10 13:00:00,433.43,435.83,432.33,432.33,22585.0,431.508,433.8974,430.4129,430.4129,22585.0
2025-04-10 13:10:00,432.01,432.23,429.53,431.21,5809.0,430.0943,430.3134,427.6253,429.2979,5809.0
2025-04-10 13:20:00,431.4,432.92,430.68,432.63,8643.0,429.487,431.0003,428.7702,430.7116,8643.0
2025-04-10 13:30:00,432.63,433.78,432.25,433.5,17925.0,430.7116,431.8565,430.3333,431.5777,17925.0
2025-04-10 13:40:00,432.78,437.8,432.78,436.16,9943.0,430.8609,435.8587,430.8609,434.2259,9943.0
2025-04-10 13:50:00,436.19,438.48,435.6,438.32,11245.0,434.2558,436.5356,433.6684,436.3764,11245.0
2025-04-10 14:00:00,438.32,440.59,437.64,438.66,12210.0,436.3764,438.6363,435.6994,436.7148,12210.0
2025-04-10 14:10:00,439.27,439.65,437.63,438.67,6568.0,437.3221,437.7005,435.6894,436.7248,6568.0
2025-04-10 14:20:00,438.58,442.11,438.39,441.98,10354.0,436.6352,440.1496,436.446,440.0201,10354.0
2025-04-10 14:30:00,442.29,443.67,440.12,440.12,10122.0,440.3288,441.7026,438.1684,438.1684,10122.0
2025-04-10 14:40:00,440.18,442.3,439.98,440.21,11299.0,438.2281,440.3387,438.029,438.258,11299.0
2025-04-10 14:50:00,440.96,441.65,439.18,439.53,11353.0,439.0047,439.6916,437.2325,437.581,11353.0
2025-04-10 15:00:00,439.89,441.93,438.96,438.97,15676.0,437.9394,439.9703,437.0135,437.0235,15676.0
2025-04-10 15:10:00,439.02,440.08,437.81,439.68,14965.0,437.0733,438.1286,435.8686,437.7303,14965.0
2025-04-10 15:20:00,440.34,441.31,438.1,438.29,14292.0,438.3874,439.3531,436.1573,436.3465,14292.0
2025-04-10 15:30:00,438.11,439.63,435.63,436.04,12599.0,436.1673,437.6805,433.6983,434.1065,12599.0
2025-04-10 15:40:00,436.54,437.54,434.89,436.46,47236.0,434.6042,435.5998,432.9616,434.5246,47236.0
2025-04-10 15:50:00,436.83,437.78,434.27,436.39,102108.0,434.893,435.8388,432.3443,434.4549,102108.0
2025-04-11 09:30:00,434.65,440.0,433.18,436.59,38732.0,432.7226,438.0489,431.2591,434.654,38732.0
2025-04-11 09:40:00,436.59,438.48,434.7,437.35,29332.0,434.654,436.5356,432.7724,435.4107,29332.0
2025-04-11 09:50:00,436.49,436.88,433.32,435.02,13227.0,434.5545,434.9427,431.3985,433.091,13227.0
2025-04-11 10:00:00,434.22,438.14,433.39,437.19,27163.0,432.2945,436.1972,431.4682,435.2514,27163.0
2025-04-11 10:10:00,436.94,437.42,435.08,435.19,11323.0,435.0025,435.4803,433.1507,433.2602,11323.0
2025-04-11 10:20:00,435.04,435.76,432.79,434.89,15351.0,433.1109,433.8277,430.8709,432.9616,15351.0
2025-04-11 10:30:00,435.03,436.29,434.31,434.67,24475.0,433.1009,434.3554,432.3841,432.7425,24475.0
2025-04-11 10:40:00,434.29,435.67,433.73,434.88,9698.0,432.3642,433.7381,431.8067,432.9516,9698.0
2025-04-11 10:50:00,434.96,434.96,432.54,434.07,22115.0,433.0313,433.0313,430.622,432.1452,22115.0
2025-04-11 11:00:00,434.09,435.85,432.25,432.74,23646.0,432.1651,433.9173,430.3333,430.8211,23646.0
2025-04-11 11:10:00,432.74,434.22,432.73,434.22,8625.0,430.8211,432.2945,430.8111,432.2945,8625.0
2025-04-11 11:20:00,434.73,434.73,431.73,432.94,22402.0,432.8023,432.8023,429.8156,431.0202,22402.0
2025-04-11 11:30:00,432.99,434.05,432.69,433.97,7419.0,431.07,432.1253,430.7713,432.0456,7419.0
2025-04-11 11:40:00,433.55,435.0,433.3,434.78,6959.0,431.6275,433.0711,431.3786,432.8521,6959.0
2025-04-11 11:50:00,434.92,435.25,433.96,434.04,6936.0,432.9914,433.32,432.0357,432.1153,6936.0
2025-04-11 12:00:00,434.38,434.44,433.41,433.75,7855.0,432.4538,432.5136,431.4881,431.8266,7855.0
2025-04-11 12:10:00,433.42,435.07,433.42,434.76,7771.0,431.4981,433.1408,431.4981,432.8321,7771.0
2025-04-11 12:20:00,434.77,435.19,434.05,434.06,15868.0,432.8421,433.2602,432.1253,432.1352,15868.0
2025-04-11 12:30:00,434.08,435.42,434.08,434.88,71633.0,432.1552,433.4892,432.1552,432.9516,71633.0
2025-04-11 12:40:00,434.9,436.79,434.78,436.18,27336.0,432.9715,434.8531,432.8521,434.2458,27336.0
2025-04-11 12:50:00,435.78,436.68,434.56,436.51,7475.0,433.8476,434.7436,432.633,434.5744,7475.0
2025-04-11 13:00:00,436.4,438.03,435.78,437.88,24770.0,434.4649,436.0876,433.8476,435.9383,24770.0
2025-04-11 13:10:00,438.47,439.41,437.37,437.37,3466.0,436.5257,437.4615,435.4306,435.4306,3466.0
2025-04-11 13:20:00,437.37,438.63,436.99,437.0,7332.0,435.4306,436.685,435.0523,435.0622,7332.0
2025-04-11 13:30:00,437.11,439.28,436.63,439.25,7950.0,435.1717,437.3321,434.6939,437.3022,7950.0
2025-04-11 13:40:00,439.9,442.48,438.81,440.62,6171.0,437.9494,440.5179,436.8642,438.6662,6171.0
2025-04-11 13:50:00,440.62,441.49,440.33,440.35,6584.0,438.6662,439.5323,438.3774,438.3974,6584.0
2025-04-11 14:00:00,441.0,441.0,439.3,439.84,6462.0,439.0445,439.0445,437.352,437.8896,6462.0
2025-04-11 14:10:00,439.89,440.28,439.32,440.01,9065.0,437.9394,438.3277,437.3719,438.0589,9065.0
2025-04-11 14:20:00,440.13,441.04,439.58,440.5,40095.0,438.1783,439.0843,437.6308,438.5467,40095.0
2025-04-11 14:30:00,440.51,440.61,439.51,440.27,4499.0,438.5566,438.6562,437.5611,438.3177,4499.0
2025-04-11 14:40:00,440.11,440.88,439.64,440.52,3115.0,438.1584,438.925,437.6905,438.5666,3115.0
2025-04-11 14:50:00,440.5,440.59,439.43,439.45,7025.0,438.5467,438.6363,437.4814,437.5013,7025.0
2025-04-11 15:00:00,439.74,441.54,439.73,441.38,4927.0,437.7901,439.5821,437.7801,439.4228,4927.0
2025-04-11 15:10:00,442.0,442.0,440.36,440.77,6617.0,440.04,440.04,438.4073,438.8155,6617.0
2025-04-11 15:20:00,440.64,441.37,440.31,440.93,6947.0,438.6861,439.4128,438.3575,438.9748,6947.0
2025-04-11 15:30:00,440.79,441.46,439.86,440.88,11775.0,438.8354,439.5024,437.9095,438.925,11775.0
2025-04-11 15:40:00,441.07,441.07,439.97,440.14,9641.0,439.1142,439.1142,438.019,438.1883,9641.0
2025-04-11 15:50:00,440.35,440.98,439.18,439.51,49394.0,438.3974,439.0246,437.2325,437.5611,49394.0
2025-04-14 09:30:00,439.68,441.67,436.83,439.98,38689.0,437.7303,439.7115,434.893,438.029,38689.0
2025-04-14 09:40:00,439.43,441.5,437.57,438.61,21303.0,437.4814,439.5423,435.6297,436.6651,21303.0
2025-04-14 09:50:00,439.14,440.21,438.4,439.5,6561.0,437.1927,438.258,436.456,437.5511,6561.0
2025-04-14 10:00:00,439.84,441.85,439.56,439.97,6697.0,437.8896,439.8907,437.6109,438.019,6697.0
2025-04-14 10:10:00,440.15,440.56,436.76,436.77,20103.0,438.1982,438.6064,434.8233,434.8332,20103.0
2025-04-14 10:20:00,436.79,438.44,435.21,437.94,14307.0,434.8531,436.4958,433.2801,435.998,14307.0
2025-04-14 10:30:00,437.99,437.99,435.75,436.11,16519.0,436.0478,436.0478,433.8178,434.1762,16519.0
2025-04-14 10:40:00,435.55,438.93,435.0,438.11,6044.0,433.6186,436.9837,433.0711,436.1673,6044.0
2025-04-14 10:50:00,438.87,441.01,438.62,439.86,5464.0,436.9239,439.0544,436.675,437.9095,5464.0
2025-04-14 11:00:00,440.03,442.0,440.03,441.92,7673.0,438.0788,440.04,438.0788,439.9604,7673.0
2025-04-14 11:10:00,441.19,442.08,440.14,440.14,5949.0,439.2336,440.1197,438.1883,438.1883,5949.0
2025-04-14 11:20:00,440.22,440.37,438.6,439.46,16167.0,438.2679,438.4173,436.6551,437.5113,16167.0
2025-04-14 11:30:00,439.37,440.48,439.32,440.14,14912.0,437.4217,438.5268,437.3719,438.1883,14912.0
2025-04-14 11:40:00,439.73,440.17,438.8,438.91,7170.0,437.7801,438.2182,436.8542,436.9637,7170.0
2025-04-14 11:50:00,439.04,439.51,438.25,438.36,13065.0,437.0932,437.5611,436.3067,436.4162,13065.0
2025-04-14 12:00:00,438.36,438.62,437.43,437.85,7024.0,436.4162,436.675,435.4903,435.9084,7024.0
2025-04-14 12:10:00,437.67,438.45,436.49,438.45,4259.0,435.7292,436.5058,434.5545,436.5058,4259.0
2025-04-14 12:20:00,438.1,438.93,437.22,438.16,5725.0,436.1573,436.9837,435.2812,436.2171,5725.0
2025-04-14 12:30:00,438.48,440.12,438.47,439.39,3009.0,436.5356,438.1684,436.5257,437.4416,3009.0
2025-04-14 12:40:00,440.06,440.34,439.32,440.34,1681.0,438.1086,438.3874,437.3719,438.3874,1681.0
2025-04-14 12:50:00,439.55,439.9,438.98,439.44,3354.0,437.6009,437.9494,437.0334,437.4914,3354.0
2025-04-14 13:00:00,439.64,441.32,438.32,438.83,8740.0,437.6905,439.3631,436.3764,436.8841,8740.0
2025-04-14 13:10:00,438.92,439.76,438.33,438.76,3415.0,436.9737,437.81,436.3863,436.8144,3415.0
2025-04-14 13:20:00,438.82,439.55,438.59,439.24,3382.0,436.8741,437.6009,436.6452,437.2923,3382.0
2025-04-14 13:30:00,439.79,440.18,439.02,439.41,2346.0,437.8398,438.2281,437.0733,437.4615,2346.0
2025-04-14 13:40:00,439.27,439.99,438.82,439.36,4895.0,437.3221,438.039,436.8741,437.4117,4895.0
2025-04-14 13:50:00,439.83,440.39,439.3,440.39,3473.0,437.8797,438.4372,437.352,438.4372,3473.0
2025-04-14 14:00:00,440.47,440.82,440.01,440.35,5465.0,438.5168,438.8653,438.0589,438.3974,5465.0
2025-04-14 14:10:00,440.36,441.21,440.36,440.62,2706.0,438.4073,439.2535,438.4073,438.6662,2706.0
2025-04-14 14:20:00,441.14,441.55,441.13,441.23,1200.0,439.1839,439.592,439.1739,439.2735,1200.0
2025-04-14 14:30:00,441.28,442.52,441.26,441.9,4940.0,439.3232,440.5577,439.3033,439.9405,4940.0
2025-04-14 14:40:00,441.85,442.52,441.69,442.17,5649.0,439.8907,440.5577,439.7314,440.2093,5649.0
2025-04-14 14:50:00,441.99,442.46,441.39,441.71,10630.0,440.0301,440.498,439.4327,439.7513,10630.0
2025-04-14 15:00:00,441.76,441.77,441.04,441.17,7673.0,439.8011,439.8111,439.0843,439.2137,7673.0
2025-04-14 15:10:00,441.2,442.9,441.2,442.73,13022.0,439.2436,440.936,439.2436,440.7668,13022.0
2025-04-14 15:20:00,442.72,443.29,442.17,442.26,14992.0,440.7568,441.3243,440.2093,440.2989,14992.0
2025-04-14 15:30:00,442.33,442.39,441.65,441.65,13741.0,440.3686,440.4283,439.6916,439.6916,13741.0
2025-04-14 15:40:00,441.6,443.06,441.6,442.55,9063.0,439.6418,441.0953,439.6418,440.5876,9063.0
2025-04-14 15:50:00,442.32,442.59,440.7,441.29,53538.0,440.3586,440.6274,438.7458,439.3332,53538.0
2025-04-15 09:30:00,441.47,441.47,435.81,437.48,32558.0,439.5124,439.5124,433.8775,435.5401,32558.0
2025-04-15 09:40:00,437.28,439.01,436.22,437.19,13696.0,435.341,437.0633,434.2857,435.2514,13696.0
2025-04-15 09:50:00,436.0,436.91,434.48,434.65,9909.0,434.0666,434.9726,432.5534,432.7226,9909.0
2025-04-15 10:00:00,434.94,436.13,434.84,435.74,7554.0,433.0113,434.1961,432.9118,433.8078,7554.0
2025-04-15 10:10:00,435.78,437.02,435.73,436.51,9817.0,433.8476,435.0821,433.7978,434.5744,9817.0
2025-04-15 10:20:00,435.89,436.73,434.61,434.81,6748.0,433.9571,434.7934,432.6828,432.8819,6748.0
2025-04-15 10:30:00,434.8,436.95,434.8,436.39,6068.0,432.872,435.0124,432.872,434.4549,6068.0
2025-04-15 10:40:00,436.37,437.46,436.36,437.46,3504.0,434.435,435.5202,434.425,435.5202,3504.0
2025-04-15 10:50:00,437.32,438.07,436.93,437.49,7791.0,435.3808,436.1275,434.9925,435.55,7791.0
2025-04-15 11:00:00,437.54,438.25,436.99,437.6,4721.0,435.5998,436.3067,435.0523,435.6595,4721.0
2025-04-15 11:10:00,437.3,438.45,437.23,437.98,12841.0,435.3609,436.5058,435.2912,436.0379,12841.0
2025-04-15 11:20:00,438.23,438.9,437.72,438.0,4752.0,436.2868,436.9538,435.779,436.0578,4752.0
2025-04-15 11:30:00,437.96,438.35,437.72,438.02,8602.0,436.018,436.4062,435.779,436.0777,8602.0
2025-04-15 11:40:00,438.1,438.35,437.72,438.18,6414.0,436.1573,436.4062,435.779,436.237,6414.0
2025-04-15 11:50:00,438.24,439.18,437.98,439.11,7937.0,436.2967,437.2325,436.0379,437.1629,7937.0
2025-04-15 12:00:00,438.94,439.01,437.71,437.97,7984.0,436.9936,437.0633,435.7691,436.0279,7984.0
2025-04-15 12:10:00,437.5,438.37,437.5,438.37,3544.0,435.56,436.4261,435.56,436.4261,3544.0
2025-04-15 12:20:00,438.41,439.32,438.14,438.37,3990.0,436.466,437.3719,436.1972,436.4261,3990.0
2025-04-15 12:30:00,438.77,438.77,437.75,438.06,5955.0,436.8244,436.8244,435.8089,436.1175,5955.0
2025-04-15 12:40:00,438.06,439.2,437.72,439.2,3351.0,436.1175,437.2525,435.779,437.2525,3351.0
2025-04-15 12:50:00,438.97,439.3,438.31,438.74,3211.0,437.0235,437.352,436.3664,436.7945,3211.0
2025-04-15 13:00:00,438.6,439.66,438.49,439.4,3434.0,436.6551,437.7104,436.5456,437.4516,3434.0
2025-04-15 13:10:00,439.39,439.6,438.57,438.92,4871.0,437.4416,437.6507,436.6252,436.9737,4871.0
2025-04-15 13:20:00,438.95,440.02,438.78,439.69,5816.0,437.0036,438.0688,436.8343,437.7403,5816.0
2025-04-15 13:30:00,439.69,440.16,439.53,440.16,5878.0,437.7403,438.2082,437.581,438.2082,5878.0
2025-04-15 13:40:00,440.17,440.32,439.55,439.89,5657.0,438.2182,438.3675,437.6009,437.9394,5657.0
2025-04-15 13:50:00,440.09,440.73,439.39,440.06,7406.0,438.1385,438.7757,437.4416,438.1086,7406.0
2025-04-15 14:00:00,440.08,440.13,439.18,439.33,7493.0,438.1286,438.1783,437.2325,437.3819,7493.0
2025-04-15 14:10:00,439.58,439.64,438.59,438.59,5514.0,437.6308,437.6905,436.6452,436.6452,5514.0
2025-04-15 14:20:00,438.46,439.55,438.45,439.19,4301.0,436.5157,437.6009,436.5058,437.2425,4301.0
2025-04-15 14:30:00,439.29,440.34,439.29,439.63,6369.0,437.3421,438.3874,437.3421,437.6805,6369.0
2025-04-15 14:40:00,440.08,440.19,439.46,439.98,5518.0,438.1286,438.2381,437.5113,438.029,5518.0
2025-04-15 14:50:00,440.0,440.2,439.32,439.91,7136.0,438.0489,438.248,437.3719,437.9593,7136.0
2025-04-15 15:00:00,439.72,439.86,438.5,438.86,9623.0,437.7701,437.9095,436.5556,436.914,9623.0
2025-04-15 15:10:00,438.91,439.32,438.64,439.2,13775.0,436.9637,437.3719,436.6949,437.2525,13775.0
2025-04-15 15:20:00,439.31,439.42,438.6,438.97,15341.0,437.362,437.4715,436.6551,437.0235,15341.0
2025-04-15 15:30:00,439.12,439.61,438.46,438.6,24817.0,437.1728,437.6606,436.5157,436.6551,24817.0
2025-04-15 15:40:00,438.59,438.81,437.9,438.42,20126.0,436.6452,436.8642,435.9582,436.4759,20126.0
2025-04-15 15:50:00,438.44,439.4,437.55,437.71,86492.0,436.4958,437.4516,435.6098,435.7691,86492.0
2025-04-16 09:30:00,437.58,440.03,436.25,437.8,24612.0,435.6396,438.0788,434.3155,435.8587,24612.0
2025-04-16 09:40:00,437.8,438.49,436.93,437.51,9956.0,435.8587,436.5456,434.9925,435.5699,9956.0
2025-04-16 09:50:00,437.31,438.5,436.87,438.5,13200.0,435.3708,436.5556,434.9328,436.5556,13200.0
2025-04-16 10:00:00,437.85,439.85,437.83,439.44,26459.0,435.9084,437.8996,435.8885,437.4914,26459.0
2025-04-16 10:10:00,439.32,439.32,438.37,439.0,17542.0,437.3719,437.3719,436.4261,437.0533,17542.0
2025-04-16 10:20:00,439.02,440.7,438.86,440.38,7775.0,437.0733,438.7458,436.914,438.4272,7775.0
2025-04-16 10:30:00,440.85,441.0,439.27,440.58,17058.0,438.8951,439.0445,437.3221,438.6263,17058.0
2025-04-16 10:40:00,440.8,440.8,439.45,439.75,6607.0,438.8454,438.8454,437.5013,437.8,6607.0
2025-04-16 10:50:00,440.32,440.78,439.15,440.54,14065.0,438.3675,438.8254,437.2027,438.5865,14065.0
2025-04-16 11:00:00,440.37,441.24,440.32,441.05,6241.0,438.4173,439.2834,438.3675,439.0943,6241.0
2025-04-16 11:10:00,441.0,441.39,439.67,439.98,24588.0,439.0445,439.4327,437.7204,438.029,24588.0
2025-04-16 11:20:00,439.91,441.0,439.31,440.93,21247.0,437.9593,439.0445,437.362,438.9748,21247.0
2025-04-16 11:30:00,440.79,440.79,439.57,439.58,5650.0,438.8354,438.8354,437.6208,437.6308,5650.0
2025-04-16 11:40:00,439.99,440.3,439.68,439.75,6928.0,438.039,438.3476,437.7303,437.8,6928.0
2025-04-16 11:50:00,439.7,440.23,439.13,439.17,10518.0,437.7502,438.2779,437.1828,437.2226,10518.0
2025-04-16 12:00:00,439.22,439.34,438.14,439.34,6943.0,437.2724,437.3918,436.1972,437.3918,6943.0
2025-04-16 12:10:00,439.18,439.55,438.66,438.85,13987.0,437.2325,437.6009,436.7148,436.904,13987.0
2025-04-16 12:20:00,438.84,439.11,438.38,438.9,11105.0,436.8941,437.1629,436.4361,436.9538,11105.0
2025-04-16 12:30:00,438.68,439.12,438.34,438.81,7492.0,436.7348,437.1728,436.3963,436.8642,7492.0
2025-04-16 12:40:00,438.94,439.14,438.59,439.14,2973.0,436.9936,437.1927,436.6452,437.1927,2973.0
2025-04-16 12:50:00,438.62,439.12,438.03,438.54,17020.0,436.675,437.1728,436.0876,436.5954,17020.0
2025-04-16 13:00:00,438.54,438.57,437.78,438.32,5362.0,436.5954,436.6252,435.8388,436.3764,5362.0
2025-04-16 13:10:00,438.38,439.65,438.37,439.23,6693.0,436.4361,437.7005,436.4261,437.2823,6693.0
2025-04-16 13:20:00,439.38,439.8,438.87,439.33,11352.0,437.4317,437.8498,436.9239,437.3819,11352.0
2025-04-16 13:30:00,439.09,439.21,438.01,438.02,8047.0,437.1429,437.2624,436.0677,436.0777,8047.0
2025-04-16 13:40:00,438.0,438.43,436.81,436.81,23904.0,436.0578,436.4859,434.8731,434.8731,23904.0
2025-04-16 13:50:00,437.5,437.5,435.83,435.93,10404.0,435.56,435.56,433.8974,433.997,10404.0
2025-04-16 14:00:00,436.12,436.63,435.17,435.74,13088.0,434.1861,434.6939,433.2403,433.8078,13088.0
2025-04-16 14:10:00,436.0,436.44,435.67,436.44,8440.0,434.0666,434.5047,433.7381,434.5047,8440.0
2025-04-16 14:20:00,436.36,436.87,435.84,436.39,14064.0,434.425,434.9328,433.9074,434.4549,14064.0
2025-04-16 14:30:00,436.03,436.1,434.89,435.8,32353.0,434.0965,434.1662,432.9616,433.8675,32353.0
2025-04-16 14:40:00,435.81,436.19,435.0,435.83,17006.0,433.8775,434.2558,433.0711,433.8974,17006.0
2025-04-16 14:50:00,435.56,436.22,435.45,435.81,19299.0,433.6286,434.2857,433.5191,433.8775,19299.0
2025-04-16 15:00:00,436.06,436.69,435.13,435.13,12358.0,434.1264,434.7536,433.2005,433.2005,12358.0
2025-04-16 15:10:00,435.08,435.61,433.82,434.17,12375.0,433.1507,433.6784,431.8963,432.2448,12375.0
2025-04-16 15:20:00,434.14,434.42,433.43,433.54,8519.0,432.2149,432.4937,431.508,431.6176,8519.0
2025-04-16 15:30:00,433.63,434.39,432.63,433.4,10490.0,431.7072,432.4638,430.7116,431.4782,10490.0
2025-04-16 15:40:00,433.31,433.72,432.3,433.31,19360.0,431.3886,431.7968,430.3831,431.3886,19360.0
2025-04-16 15:50:00,433.43,435.27,432.6,434.91,88950.0,431.508,433.3399,430.6817,432.9815,88950.0
2025-04-17 09:30:00,390.0,411.86,390.0,408.0,197881.0,388.2706,410.0337,388.2706,406.1908,197881.0
2025-04-17 09:40:00,407.14,409.59,405.74,409.21,59722.0,405.3346,407.7738,403.9408,407.3954,59722.0
2025-04-17 09:50:00,408.9,411.5,406.62,411.44,38470.0,407.0868,409.6753,404.8169,409.6156,38470.0
2025-04-17 10:00:00,411.59,413.41,410.3,410.97,41767.0,409.7649,411.5768,408.4806,409.1476,41767.0
2025-04-17 10:10:00,410.97,411.79,408.9,409.83,44774.0,409.1476,409.964,407.0868,408.0127,44774.0
2025-04-17 10:20:00,409.84,434.96,408.7,429.32,325841.0,408.0226,433.0313,406.8877,427.4163,325841.0
2025-04-17 10:30:00,428.42,437.99,423.8,428.09,265496.0,426.5203,436.0478,421.9207,426.1917,265496.0
2025-04-17 10:40:00,428.09,428.19,421.99,424.0,110167.0,426.1917,426.2913,420.1188,422.1199,110167.0
2025-04-17 10:50:00,424.19,426.0,421.31,421.57,84064.0,422.309,424.111,419.4418,419.7006,84064.0
2025-04-17 11:00:00,421.45,423.02,419.61,422.87,45806.0,419.5812,421.1442,417.7493,420.9949,45806.0
2025-04-17 11:10:00,423.37,427.09,423.24,425.37,19996.0,421.4926,425.1962,421.3632,423.4838,19996.0
2025-04-17 11:20:00,425.38,426.65,424.06,425.14,31990.0,423.4937,424.7581,422.1796,423.2548,31990.0
2025-04-17 11:30:00,425.64,426.28,423.79,424.65,26045.0,423.7526,424.3897,421.9108,422.767,26045.0
2025-04-17 11:40:00,424.8,426.71,423.34,426.56,21905.0,422.9163,424.8178,421.4628,424.6685,21905.0
2025-04-17 11:50:00,426.56,427.99,426.07,426.59,18393.0,424.6685,426.0922,424.1807,424.6984,18393.0
2025-04-17 12:00:00,426.77,428.47,426.45,426.96,15351.0,424.8776,426.57,424.559,425.0667,15351.0
2025-04-17 12:10:00,426.34,426.78,423.54,425.62,22058.0,424.4495,424.8875,421.6619,423.7327,22058.0
2025-04-17 12:20:00,425.84,429.0,425.84,428.47,18484.0,423.9517,427.0977,423.9517,426.57,18484.0
2025-04-17 12:30:00,428.57,428.59,427.03,428.25,24937.0,426.6696,426.6895,425.1364,426.351,24937.0
2025-04-17 12:40:00,428.5,430.05,427.69,430.04,17770.0,426.5999,428.143,425.7935,428.1331,17770.0
2025-04-17 12:50:00,429.94,431.25,429.48,429.85,20504.0,428.0335,429.3377,427.5756,427.9439,20504.0
2025-04-17 13:00:00,429.85,429.85,427.45,428.14,11220.0,427.9439,427.9439,425.5546,426.2415,11220.0
2025-04-17 13:10:00,428.12,428.23,426.21,426.65,26688.0,426.2216,426.3311,424.3201,424.7581,26688.0
2025-04-17 13:20:00,426.09,427.64,425.99,427.28,22773.0,424.2006,425.7437,424.101,425.3853,22773.0
2025-04-17 13:30:00,427.28,427.59,426.11,426.4,23759.0,425.3853,425.6939,424.2205,424.5092,23759.0
2025-04-17 13:40:00,426.83,427.27,425.96,426.05,13411.0,424.9373,425.3754,424.0712,424.1608,13411.0
2025-04-17 13:50:00,426.18,426.89,425.73,426.61,9518.0,424.2902,424.997,423.8422,424.7183,9518.0
2025-04-17 14:00:00,426.58,426.93,425.28,425.32,13477.0,424.6884,425.0369,423.3942,423.434,13477.0
2025-04-17 14:10:00,425.28,425.93,425.1,425.69,14364.0,423.3942,424.0413,423.215,423.8024,14364.0
2025-04-17 14:20:00,425.8,426.08,424.28,424.33,15470.0,423.9119,424.1906,422.3986,422.4484,15470.0
2025-04-17 14:30:00,424.28,425.85,424.27,425.78,16295.0,422.3986,423.9617,422.3887,423.892,16295.0
2025-04-17 14:40:00,425.75,426.61,425.46,426.06,25490.0,423.8621,424.7183,423.5734,424.1707,25490.0
2025-04-17 14:50:00,425.71,426.68,424.14,424.34,104847.0,423.8223,424.788,422.2592,422.4583,104847.0
2025-04-17 15:00:00,424.33,425.1,423.7,424.52,27502.0,422.4484,423.215,421.8212,422.6375,27502.0
2025-04-17 15:10:00,424.53,424.76,423.32,423.99,13863.0,422.6475,422.8765,421.4429,422.1099,13863.0
2025-04-17 15:20:00,424.24,425.34,423.78,425.25,36387.0,422.3588,423.4539,421.9008,423.3643,36387.0
2025-04-17 15:30:00,425.0,425.58,423.51,423.81,36380.0,423.1154,423.6928,421.632,421.9307,36380.0
2025-04-17 15:40:00,423.75,425.32,423.45,424.98,35437.0,421.871,423.434,421.5723,423.0955,35437.0
2025-04-17 15:50:00,424.82,425.11,423.64,424.78,150134.0,422.9362,423.2249,421.7615,422.8964,150134.0
2025-04-21 09:30:00,421.66,422.45,418.35,420.37,33936.0,419.7902,420.5767,416.4949,418.506,33936.0
2025-04-21 09:40:00,420.41,420.9,416.91,417.01,8571.0,418.5458,419.0336,415.0613,415.1609,8571.0
2025-04-21 09:50:00,417.02,417.9,415.52,415.67,18111.0,415.1708,416.0469,413.6775,413.8268,18111.0
2025-04-21 10:00:00,415.74,416.17,413.01,414.63,84114.0,413.8965,414.3246,411.1786,412.7914,84114.0
2025-04-21 10:10:00,414.45,414.45,411.91,411.91,22672.0,412.6122,412.6122,410.0835,410.0835,22672.0
2025-04-21 10:20:00,411.91,412.41,411.03,411.97,35239.0,410.0835,410.5812,409.2074,410.1432,35239.0
2025-04-21 10:30:00,411.7,412.32,409.88,409.88,24179.0,409.8744,410.4916,408.0625,408.0625,24179.0
2025-04-21 10:40:00,410.27,412.29,409.71,412.29,16339.0,408.4507,410.4618,407.8932,410.4618,16339.0
2025-04-21 10:50:00,411.84,413.09,411.59,412.0,48485.0,410.0138,411.2582,409.7649,410.1731,48485.0
2025-04-21 11:00:00,412.0,412.12,409.02,409.13,28832.0,410.1731,410.2925,407.2063,407.3158,28832.0
2025-04-21 11:10:00,409.11,409.43,407.57,408.06,17289.0,407.2959,407.6145,405.7627,406.2505,17289.0
2025-04-21 11:20:00,407.69,409.63,407.54,408.94,23161.0,405.8822,407.8136,405.7328,407.1266,23161.0
2025-04-21 11:30:00,408.94,408.94,407.24,407.35,19074.0,407.1266,407.1266,405.4342,405.5437,19074.0
2025-04-21 11:40:00,407.36,407.36,406.15,406.68,37014.0,405.5536,405.5536,404.349,404.8767,37014.0
2025-04-21 11:50:00,406.66,406.66,405.0,405.68,14847.0,404.8567,404.8567,403.2041,403.8811,14847.0
2025-04-21 12:00:00,405.68,406.38,405.43,405.8,33470.0,403.8811,404.578,403.6322,404.0006,33470.0
2025-04-21 12:10:00,405.96,406.44,405.46,405.46,8721.0,404.1599,404.6377,403.6621,403.6621,8721.0
2025-04-21 12:20:00,405.3,405.3,403.78,404.62,19091.0,403.5028,403.5028,401.9895,402.8258,19091.0
2025-04-21 12:30:00,404.89,405.78,404.88,405.5,9249.0,403.0946,403.9806,403.0846,403.7019,9249.0
2025-04-21 12:40:00,405.27,405.48,404.48,404.48,8209.0,403.4729,403.682,402.6864,402.6864,8209.0
2025-04-21 12:50:00,404.49,404.78,403.79,404.66,4732.0,402.6964,402.9851,401.9995,402.8656,4732.0
2025-04-21 13:00:00,404.38,405.05,403.76,404.97,8822.0,402.5869,403.2539,401.9696,403.1742,8822.0
2025-04-21 13:10:00,404.9,405.04,404.45,404.81,4446.0,403.1046,403.2439,402.6565,403.015,4446.0
2025-04-21 13:20:00,404.68,405.18,403.88,404.14,15825.0,402.8855,403.3833,402.0891,402.3479,15825.0
2025-04-21 13:30:00,404.33,405.68,404.33,405.35,10535.0,402.5371,403.8811,402.5371,403.5526,10535.0
2025-04-21 13:40:00,405.23,405.48,404.56,404.84,8830.0,403.4331,403.682,402.7661,403.0448,8830.0
2025-04-21 13:50:00,404.84,404.95,404.27,404.27,13402.0,403.0448,403.1543,402.4773,402.4773,13402.0
2025-04-21 14:00:00,404.02,404.14,403.19,403.66,16307.0,402.2285,402.3479,401.4021,401.87,16307.0
2025-04-21 14:10:00,403.58,404.39,403.28,404.39,9503.0,401.7904,402.5968,401.4917,402.5968,9503.0
2025-04-21 14:20:00,404.12,404.96,403.75,404.96,14405.0,402.328,403.1643,401.9597,403.1643,14405.0
2025-04-21 14:30:00,404.93,405.7,404.68,405.7,13479.0,403.1344,403.901,402.8855,403.901,13479.0
2025-04-21 14:40:00,405.75,405.85,404.59,404.94,17982.0,403.9508,404.0503,402.7959,403.1444,17982.0
2025-04-21 14:50:00,404.65,405.26,403.77,403.89,27049.0,402.8557,403.463,401.9796,402.099,27049.0
2025-04-21 15:00:00,404.13,404.63,402.88,402.88,26343.0,402.338,402.8357,401.0935,401.0935,26343.0
2025-04-21 15:10:00,402.56,404.06,402.56,403.12,32938.0,400.7749,402.2683,400.7749,401.3324,32938.0
2025-04-21 15:20:00,403.07,403.43,402.21,402.87,22687.0,401.2827,401.6411,400.4265,401.0836,22687.0
2025-04-21 15:30:00,402.87,403.44,402.51,402.75,16019.0,401.0836,401.651,400.7251,400.9641,16019.0
2025-04-21 15:40:00,402.83,403.48,402.37,403.3,58512.0,401.0437,401.6908,400.5858,401.5116,58512.0
2025-04-21 15:50:00,403.14,407.46,402.95,407.03,209485.0,401.3524,405.6532,401.1632,405.2251,209485.0
2025-04-22 09:30:00,410.42,414.23,402.5,412.89,51481.0,408.6001,412.3932,400.7152,411.0591,51481.0
2025-04-22 09:40:00,413.6,415.88,410.89,411.45,17274.0,411.766,414.0359,409.068,409.6255,17274.0
2025-04-22 09:50:00,411.42,413.42,408.73,409.54,40428.0,409.5956,411.5868,406.9176,407.724,40428.0
2025-04-22 10:00:00,410.17,410.37,407.72,407.94,33179.0,408.3512,408.5503,405.912,406.1311,33179.0
2025-04-22 10:10:00,407.99,410.02,407.99,409.94,26210.0,406.1808,408.2018,406.1808,408.1222,26210.0
2025-04-22 10:20:00,409.68,412.65,408.8,410.74,20309.0,407.8634,410.8202,406.9873,408.9187,20309.0
2025-04-22 10:30:00,411.46,412.0,409.77,410.6,14338.0,409.6355,410.1731,407.953,408.7793,14338.0
2025-04-22 10:40:00,410.56,411.53,410.18,411.24,20897.0,408.7395,409.7052,408.3611,409.4164,20897.0
2025-04-22 10:50:00,411.44,415.0,410.72,414.38,17212.0,409.6156,413.1598,408.8987,412.5425,17212.0
2025-04-22 11:00:00,414.38,415.87,413.89,414.28,14204.0,412.5425,414.0259,412.0547,412.443,14204.0
2025-04-22 11:10:00,414.29,415.77,414.19,415.21,12386.0,412.4529,413.9264,412.3534,413.3688,12386.0
2025-04-22 11:20:00,415.27,417.48,415.27,416.71,19524.0,413.4286,415.6288,413.4286,414.8622,19524.0
2025-04-22 11:30:00,416.71,417.77,416.24,417.77,30921.0,414.8622,415.9175,414.3943,415.9175,30921.0
2025-04-22 11:40:00,417.84,417.84,416.21,416.78,10861.0,415.9872,415.9872,414.3644,414.9319,10861.0
2025-04-22 11:50:00,416.71,417.44,415.97,416.06,11660.0,414.8622,415.5889,414.1255,414.2151,11660.0
2025-04-22 12:00:00,416.88,417.78,416.63,416.8,11109.0,415.0314,415.9274,414.7825,414.9518,11109.0
2025-04-22 12:10:00,417.05,417.58,416.12,416.12,11198.0,415.2007,415.7283,414.2748,414.2748,11198.0
2025-04-22 12:20:00,416.65,416.65,414.89,415.19,16915.0,414.8024,414.8024,413.0503,413.3489,16915.0
2025-04-22 12:30:00,415.44,415.85,414.7,415.27,18395.0,413.5978,414.006,412.8611,413.4286,18395.0
2025-04-22 12:40:00,415.25,415.84,414.39,415.11,25335.0,413.4087,413.996,412.5525,413.2693,25335.0
2025-04-22 12:50:00,415.41,415.53,414.4,414.68,9854.0,413.5679,413.6874,412.5624,412.8412,9854.0
2025-04-22 13:00:00,414.94,415.38,412.81,413.15,19227.0,413.1,413.5381,410.9795,411.318,19227.0
2025-04-22 13:10:00,413.16,413.44,410.23,411.34,18967.0,411.3279,411.6067,408.4109,409.516,18967.0
2025-04-22 13:20:00,411.64,411.64,410.31,410.82,19240.0,409.8147,409.8147,408.4906,408.9983,19240.0
2025-04-22 13:30:00,410.49,411.13,408.93,410.42,45221.0,408.6698,409.3069,407.1167,408.6001,45221.0
2025-04-22 13:40:00,410.36,410.43,409.47,409.64,8193.0,408.5403,408.61,407.6543,407.8235,8193.0
2025-04-22 13:50:00,409.7,410.49,409.37,409.42,12966.0,407.8833,408.6698,407.5547,407.6045,12966.0
2025-04-22 14:00:00,409.38,411.13,409.36,410.99,13425.0,407.5647,409.3069,407.5448,409.1675,13425.0
2025-04-22 14:10:00,410.6,411.64,410.59,411.27,11781.0,408.7793,409.8147,408.7693,409.4463,11781.0
2025-04-22 14:20:00,411.56,412.17,411.09,411.84,11273.0,409.735,410.3423,409.2671,410.0138,11273.0
2025-04-22 14:30:00,411.79,413.42,411.79,413.15,17134.0,409.964,411.5868,409.964,411.318,17134.0
2025-04-22 14:40:00,413.16,413.75,413.11,413.47,10881.0,411.3279,411.9153,411.2781,411.6365,10881.0
2025-04-22 14:50:00,413.5,415.08,413.46,414.62,26943.0,411.6664,413.2394,411.6266,412.7814,26943.0
2025-04-22 15:00:00,414.62,415.94,414.62,415.94,22630.0,412.7814,414.0956,412.7814,414.0956,22630.0
2025-04-22 15:10:00,416.0,417.12,415.99,417.08,29275.0,414.1553,415.2704,414.1454,415.2305,29275.0
2025-04-22 15:20:00,417.12,417.61,416.71,417.14,39121.0,415.2704,415.7582,414.8622,415.2903,39121.0
2025-04-22 15:30:00,417.14,418.51,416.64,417.03,32154.0,415.2903,416.6542,414.7925,415.1808,32154.0
2025-04-22 15:40:00,417.05,417.81,416.63,417.23,45245.0,415.2007,415.9573,414.7825,415.3799,45245.0
2025-04-22 15:50:00,417.01,417.11,415.35,415.91,130897.0,415.1609,415.2604,413.5082,414.0657,130897.0
2025-04-23 09:30:00,414.75,425.57,414.75,423.95,62923.0,412.9109,423.6829,412.9109,422.0701,62923.0
2025-04-23 09:40:00,424.38,429.33,424.38,429.33,12227.0,422.4982,427.4262,422.4982,427.4262,12227.0
2025-04-23 09:50:00,429.33,432.94,428.57,429.59,23274.0,427.4262,431.0202,426.6696,427.6851,23274.0
2025-04-23 10:00:00,429.59,430.34,427.64,429.5,20548.0,427.6851,428.4317,425.7437,427.5955,20548.0
2025-04-23 10:10:00,430.0,430.81,429.11,429.39,39369.0,428.0933,428.8997,427.2072,427.486,39369.0
2025-04-23 10:20:00,429.19,429.7,427.92,428.37,24186.0,427.2868,427.7946,426.0225,426.4705,24186.0
2025-04-23 10:30:00,428.45,430.67,428.45,430.5,25280.0,426.5501,428.7603,426.5501,428.591,25280.0
2025-04-23 10:40:00,430.88,431.64,428.42,428.69,24941.0,428.9693,429.726,426.5203,426.7891,24941.0
2025-04-23 10:50:00,428.63,429.42,428.07,428.73,24034.0,426.7293,427.5158,426.1718,426.8289,24034.0
2025-04-23 11:00:00,428.87,430.46,428.73,430.28,9264.0,426.9683,428.5512,426.8289,428.372,9264.0
2025-04-23 11:10:00,430.28,431.13,429.7,430.31,16613.0,428.372,429.2182,427.7946,428.4019,16613.0
2025-04-23 11:20:00,430.85,430.85,428.98,430.05,27095.0,428.9395,428.9395,427.0778,428.143,27095.0
2025-04-23 11:30:00,429.82,430.58,429.16,430.29,16164.0,427.914,428.6707,427.257,428.382,16164.0
2025-04-23 11:40:00,429.94,430.57,427.79,427.83,24030.0,428.0335,428.6607,425.893,425.9329,24030.0
2025-04-23 11:50:00,428.15,430.05,427.78,430.03,13467.0,426.2515,428.143,425.8831,428.1231,13467.0
2025-04-23 12:00:00,430.03,430.4,429.24,429.24,12870.0,428.1231,428.4915,427.3366,427.3366,12870.0
2025-04-23 12:10:00,429.43,430.45,429.29,429.3,10925.0,427.5258,428.5413,427.3864,427.3964,10925.0
2025-04-23 12:20:00,429.19,429.65,428.82,429.11,25355.0,427.2868,427.7448,426.9185,427.2072,25355.0
2025-04-23 12:30:00,429.21,429.59,428.32,429.25,68825.0,427.3068,427.6851,426.4207,427.3466,68825.0
2025-04-23 12:40:00,429.25,429.25,428.36,428.63,13403.0,427.3466,427.3466,426.4605,426.7293,13403.0
2025-04-23 12:50:00,428.67,429.12,428.29,428.53,17142.0,426.7691,427.2172,426.3908,426.6298,17142.0
2025-04-23 13:00:00,428.53,430.03,427.72,429.83,68241.0,426.6298,428.1231,425.8234,427.924,68241.0
2025-04-23 13:10:00,429.83,430.35,428.83,429.08,14605.0,427.924,428.4417,426.9284,427.1773,14605.0
2025-04-23 13:20:00,428.85,429.08,427.93,428.0,10396.0,426.9483,427.1773,426.0324,426.1021,10396.0
2025-04-23 13:30:00,428.34,428.65,427.67,428.11,13534.0,426.4406,426.7492,425.7736,426.2116,13534.0
2025-04-23 13:40:00,427.71,428.03,426.74,427.05,10701.0,425.8134,426.132,424.8477,425.1563,10701.0
2025-04-23 13:50:00,427.05,427.48,426.31,427.09,19873.0,425.1563,425.5844,424.4196,425.1962,19873.0
2025-04-23 14:00:00,427.19,427.2,424.67,425.4,7514.0,425.2957,425.3057,422.7869,423.5136,7514.0
2025-04-23 14:10:00,425.4,426.1,425.15,425.9,13754.0,423.5136,424.2105,423.2648,424.0114,13754.0
2025-04-23 14:20:00,426.0,426.22,425.15,425.49,7991.0,424.111,424.33,423.2648,423.6032,7991.0
2025-04-23 14:30:00,425.56,426.5,425.49,425.89,6135.0,423.6729,424.6088,423.6032,424.0015,6135.0
2025-04-23 14:40:00,425.88,426.59,425.71,426.59,5060.0,423.9915,424.6984,423.8223,424.6984,5060.0
2025-04-23 14:50:00,426.62,426.83,425.65,425.65,26921.0,424.7282,424.9373,423.7625,423.7625,26921.0
2025-04-23 15:00:00,425.62,426.04,425.43,425.65,12220.0,423.7327,424.1508,423.5435,423.7625,12220.0
2025-04-23 15:10:00,425.65,426.38,425.25,425.4,20539.0,423.7625,424.4893,423.3643,423.5136,20539.0
2025-04-23 15:20:00,425.38,425.71,424.89,425.37,13611.0,423.4937,423.8223,423.0059,423.4838,13611.0
2025-04-23 15:30:00,425.37,425.54,424.81,424.93,38369.0,423.4838,423.653,422.9263,423.0457,38369.0
2025-04-23 15:40:00,424.94,426.91,424.93,426.83,28935.0,423.0557,425.017,423.0457,424.9373,28935.0
2025-04-23 15:50:00,427.12,427.96,426.38,427.09,133097.0,425.226,426.0623,424.4893,425.1962,133097.0
2025-04-24 09:30:00,425.29,426.85,418.39,425.07,49911.0,423.4041,424.9572,416.5347,423.1851,49911.0
2025-04-24 09:40:00,425.09,425.66,422.85,423.49,26317.0,423.205,423.7725,420.975,421.6121,26317.0
2025-04-24 09:50:00,423.45,424.64,422.0,422.0,12336.0,421.5723,422.757,420.1287,420.1287,12336.0
2025-04-24 10:00:00,421.83,423.48,421.73,422.96,14113.0,419.9595,421.6022,419.8599,421.0845,14113.0
2025-04-24 10:10:00,422.79,424.69,422.34,424.04,7118.0,420.9152,422.8068,420.4672,422.1597,7118.0
2025-04-24 10:20:00,424.1,424.51,423.24,423.24,6416.0,422.2194,422.6276,421.3632,421.3632,6416.0
2025-04-24 10:30:00,423.88,425.34,423.74,424.6,12792.0,422.0004,423.4539,421.861,422.7172,12792.0
2025-04-24 10:40:00,424.66,424.66,423.27,423.31,5693.0,422.7769,422.7769,421.3931,421.4329,5693.0
2025-04-24 10:50:00,423.5,424.28,423.47,423.82,11138.0,421.6221,422.3986,421.5922,421.9407,11138.0
2025-04-24 11:00:00,423.89,424.61,423.55,424.33,24552.0,422.0103,422.7272,421.6719,422.4484,24552.0
2025-04-24 11:10:00,424.59,425.51,424.43,424.44,23947.0,422.7072,423.6232,422.5479,422.5579,23947.0
2025-04-24 11:20:00,424.38,424.58,420.14,420.87,40208.0,422.4982,422.6973,418.277,419.0037,40208.0
2025-04-24 11:30:00,421.37,424.35,421.37,424.35,8227.0,419.5015,422.4683,419.5015,422.4683,8227.0
2025-04-24 11:40:00,424.55,425.17,424.17,424.36,5060.0,422.6674,423.2847,422.2891,422.4783,5060.0
2025-04-24 11:50:00,424.08,424.7,423.93,424.04,5045.0,422.1995,422.8168,422.0502,422.1597,5045.0
2025-04-24 12:00:00,424.0,424.55,423.92,424.37,10243.0,422.1199,422.6674,422.0402,422.4882,10243.0
2025-04-24 12:10:00,424.39,425.42,424.33,425.16,8871.0,422.5081,423.5336,422.4484,423.2747,8871.0
2025-04-24 12:20:00,425.27,425.35,424.82,425.08,6561.0,423.3842,423.4639,422.9362,423.1951,6561.0
2025-04-24 12:30:00,425.09,425.34,424.47,424.8,24107.0,423.205,423.4539,422.5878,422.9163,24107.0
2025-04-24 12:40:00,424.82,424.91,423.74,423.82,24349.0,422.9362,423.0258,421.861,421.9407,24349.0
2025-04-24 12:50:00,423.75,423.88,423.3,423.72,6863.0,421.871,422.0004,421.423,421.8411,6863.0
2025-04-24 13:00:00,423.54,424.63,423.11,424.48,8968.0,421.6619,422.7471,421.2338,422.5977,8968.0
2025-04-24 13:10:00,424.63,426.04,424.28,425.72,6501.0,422.7471,424.1508,422.3986,423.8322,6501.0
2025-04-24 13:20:00,425.72,425.72,424.74,424.74,5747.0,423.8322,423.8322,422.8566,422.8566,5747.0
2025-04-24 13:30:00,424.8,425.08,424.24,424.75,3847.0,422.9163,423.1951,422.3588,422.8665,3847.0
2025-04-24 13:40:00,424.61,424.75,423.7,424.13,17803.0,422.7272,422.8665,421.8212,422.2493,17803.0
2025-04-24 13:50:00,424.13,424.4,423.84,424.4,5019.0,422.2493,422.5181,421.9606,422.5181,5019.0
2025-04-24 14:00:00,424.35,425.95,424.14,425.55,6715.0,422.4683,424.0612,422.2592,423.663,6715.0
2025-04-24 14:10:00,425.5,425.65,425.08,425.65,4619.0,423.6132,423.7625,423.1951,423.7625,4619.0
2025-04-24 14:20:00,425.62,425.62,424.97,425.22,4510.0,423.7327,423.7327,423.0856,423.3344,4510.0
2025-04-24 14:30:00,425.39,426.23,425.22,425.83,5058.0,423.5037,424.34,423.3344,423.9417,5058.0
2025-04-24 14:40:00,425.51,426.02,425.49,425.77,2239.0,423.6232,424.1309,423.6032,423.882,2239.0
2025-04-24 14:50:00,425.77,426.4,425.61,426.37,8794.0,423.882,424.5092,423.7227,424.4793,8794.0
2025-04-24 15:00:00,426.39,427.11,425.4,425.5,10798.0,424.4993,425.2161,423.5136,423.6132,10798.0
2025-04-24 15:10:00,425.54,426.62,425.39,426.03,29888.0,423.653,424.7282,423.5037,424.1409,29888.0
2025-04-24 15:20:00,426.14,426.3,425.19,426.09,11612.0,424.2504,424.4097,423.3046,424.2006,11612.0
2025-04-24 15:30:00,426.0,427.64,425.14,427.34,34650.0,424.111,425.7437,423.2548,425.445,34650.0
2025-04-24 15:40:00,427.37,427.74,426.83,427.56,34142.0,425.4749,425.8433,424.9373,425.6641,34142.0
2025-04-24 15:50:00,427.56,429.25,426.89,428.79,117700.0,425.6641,427.3466,424.997,426.8886,117700.0
2025-04-25 09:30:00,426.76,426.76,415.0,418.77,69701.0,424.8676,424.8676,413.1598,416.913,69701.0
2025-04-25 09:40:00,419.06,420.28,417.02,419.86,52674.0,417.2018,418.4164,415.1708,417.9982,52674.0
2025-04-25 09:50:00,419.86,419.86,417.34,417.77,29742.0,417.9982,417.9982,415.4894,415.9175,29742.0
2025-04-25 10:00:00,418.13,418.76,416.3,417.09,17429.0,416.2759,416.9031,414.454,415.2405,17429.0
2025-04-25 10:10:00,417.11,418.27,416.46,417.13,7368.0,415.2604,416.4153,414.6133,415.2803,7368.0
2025-04-25 10:20:00,416.83,417.78,416.23,417.25,8247.0,414.9816,415.9274,414.3843,415.3998,8247.0
2025-04-25 10:30:00,416.68,416.78,414.41,414.82,16293.0,414.8323,414.9319,412.5724,412.9806,16293.0
2025-04-25 10:40:00,414.84,417.41,414.84,417.31,11241.0,413.0005,415.5591,413.0005,415.4595,11241.0
2025-04-25 10:50:00,417.35,417.57,416.39,417.04,15150.0,415.4993,415.7184,414.5436,415.1907,15150.0
2025-04-25 11:00:00,417.04,417.16,416.51,416.81,18402.0,415.1907,415.3102,414.6631,414.9617,18402.0
2025-04-25 11:10:00,416.64,417.67,416.53,416.96,18383.0,414.7925,415.8179,414.683,415.1111,18383.0
2025-04-25 11:20:00,417.4,418.08,417.06,417.5,24642.0,415.5491,416.2261,415.2106,415.6487,24642.0
2025-04-25 11:30:00,417.5,417.86,416.49,417.3,14922.0,415.6487,416.0071,414.6432,415.4496,14922.0
2025-04-25 11:40:00,417.04,417.35,416.05,417.07,10489.0,415.1907,415.4993,414.2051,415.2206,10489.0
2025-04-25 11:50:00,417.13,418.27,417.03,418.1,7889.0,415.2803,416.4153,415.1808,416.246,7889.0
2025-04-25 12:00:00,418.1,418.59,417.87,418.38,9839.0,416.246,416.7338,416.017,416.5248,9839.0
2025-04-25 12:10:00,418.72,419.47,418.64,419.16,5342.0,416.8633,417.6099,416.7836,417.3013,5342.0
2025-04-25 12:20:00,419.62,419.62,418.49,418.49,4591.0,417.7593,417.7593,416.6343,416.6343,4591.0
2025-04-25 12:30:00,418.83,419.34,418.32,418.32,4496.0,416.9728,417.4805,416.465,416.465,4496.0
2025-04-25 12:40:00,418.31,418.98,417.85,418.24,3845.0,416.4551,417.1221,415.9971,416.3854,3845.0
2025-04-25 12:50:00,417.92,418.91,417.66,418.69,4938.0,416.0668,417.0524,415.808,416.8334,4938.0
2025-04-25 13:00:00,418.85,419.48,418.62,419.08,6857.0,416.9927,417.6199,416.7637,417.2217,6857.0
2025-04-25 13:10:00,419.22,419.35,418.66,418.67,6361.0,417.3611,417.4905,416.8035,416.8135,6361.0
2025-04-25 13:20:00,419.09,419.35,418.8,419.24,4592.0,417.2316,417.4905,416.9429,417.381,4592.0
2025-04-25 13:30:00,419.25,419.85,418.55,418.6,6256.0,417.3909,417.9883,416.694,416.7438,6256.0
2025-04-25 13:40:00,418.84,418.86,418.27,418.42,4654.0,416.9827,417.0026,416.4153,416.5646,4654.0
2025-04-25 13:50:00,418.46,418.59,417.19,418.3,16425.0,416.6044,416.7338,415.3401,416.4451,16425.0
2025-04-25 14:00:00,418.3,418.96,417.67,418.96,10459.0,416.4451,417.1022,415.8179,417.1022,10459.0
2025-04-25 14:10:00,418.89,420.79,418.8,420.67,20790.0,417.0325,418.9241,416.9429,418.8046,20790.0
2025-04-25 14:20:00,420.48,421.37,420.47,421.36,10116.0,418.6155,419.5015,418.6055,419.4916,10116.0
2025-04-25 14:30:00,421.54,422.37,421.09,421.27,23187.0,419.6708,420.4971,419.2228,419.402,23187.0
2025-04-25 14:40:00,421.06,422.74,421.06,422.43,27385.0,419.1929,420.8654,419.1929,420.5568,27385.0
2025-04-25 14:50:00,422.18,422.36,420.74,421.61,20935.0,420.3079,420.4871,418.8743,419.7405,20935.0
2025-04-25 15:00:00,421.58,422.17,421.07,421.07,19325.0,419.7106,420.298,419.2028,419.2028,19325.0
2025-04-25 15:10:00,421.33,421.71,421.15,421.35,8582.0,419.4617,419.84,419.2825,419.4816,8582.0
2025-04-25 15:20:00,421.35,421.92,419.51,419.51,9892.0,419.4816,420.0491,417.6498,417.6498,9892.0
2025-04-25 15:30:00,419.44,421.0,419.2,420.41,26750.0,417.5801,419.1332,417.3411,418.5458,26750.0
2025-04-25 15:40:00,420.5,421.48,420.23,421.48,15892.0,418.6354,419.611,418.3666,419.611,15892.0
2025-04-25 15:50:00,421.5,422.87,420.57,421.79,155182.0,419.6309,420.9949,418.7051,419.9197,155182.0
2025-04-28 09:30:00,421.82,427.54,421.82,425.05,19180.0,419.9495,425.6442,419.9495,423.1652,19180.0
2025-04-28 09:40:00,424.7,424.71,420.22,421.64,16874.0,422.8168,422.8267,418.3566,419.7703,16874.0
2025-04-28 09:50:00,421.19,421.84,420.32,420.89,5646.0,419.3223,419.9694,418.4562,419.0236,5646.0
2025-04-28 10:00:00,420.75,421.11,419.26,419.46,8679.0,418.8843,419.2427,417.4009,417.6,8679.0
2025-04-28 10:10:00,419.3,420.19,418.55,419.95,13116.0,417.4407,418.3268,416.694,418.0878,13116.0
2025-04-28 10:20:00,420.18,421.49,419.26,419.26,13722.0,418.3168,419.621,417.4009,417.4009,13722.0
2025-04-28 10:30:00,419.3,419.6,418.66,418.77,4989.0,417.4407,417.7394,416.8035,416.913,4989.0
2025-04-28 10:40:00,418.82,419.71,418.24,419.71,10033.0,416.9628,417.8489,416.3854,417.8489,10033.0
2025-04-28 10:50:00,419.34,420.79,418.79,420.08,10018.0,417.4805,418.9241,416.933,418.2172,10018.0
2025-04-28 11:00:00,420.79,421.37,419.5,421.37,17204.0,418.9241,419.5015,417.6398,419.5015,17204.0
2025-04-28 11:10:00,421.21,421.72,420.76,420.83,12982.0,419.3422,419.85,418.8942,418.9639,12982.0
2025-04-28 11:20:00,420.83,421.47,419.92,420.17,7957.0,418.9639,419.6011,418.0579,418.3068,7957.0
2025-04-28 11:30:00,420.17,420.18,418.83,419.7,9739.0,418.3068,418.3168,416.9728,417.8389,9739.0
2025-04-28 11:40:00,419.44,420.28,419.44,419.79,6303.0,417.5801,418.4164,417.5801,417.9285,6303.0
2025-04-28 11:50:00,419.63,420.11,417.66,418.73,13813.0,417.7692,418.2471,415.808,416.8732,13813.0
2025-04-28 12:00:00,418.73,419.71,418.62,419.71,12645.0,416.8732,417.8489,416.7637,417.8489,12645.0
2025-04-28 12:10:00,420.04,420.04,419.19,419.81,5033.0,418.1774,418.1774,417.3312,417.9484,5033.0
2025-04-28 12:20:00,419.93,420.37,418.81,419.03,8465.0,418.0679,418.506,416.9529,417.1719,8465.0
2025-04-28 12:30:00,418.6,418.6,417.3,417.37,4436.0,416.7438,416.7438,415.4496,415.5193,4436.0
2025-04-28 12:40:00,417.63,417.63,416.31,416.63,7398.0,415.7781,415.7781,414.464,414.7825,7398.0
2025-04-28 12:50:00,416.63,416.97,412.82,413.79,36535.0,414.7825,415.121,410.9894,411.9551,36535.0
2025-04-28 13:00:00,413.86,414.43,413.44,414.17,18051.0,412.0248,412.5923,411.6067,412.3334,18051.0
2025-04-28 13:10:00,413.94,413.97,411.99,412.21,17819.0,412.1045,412.1343,410.1631,410.3821,17819.0
2025-04-28 13:20:00,412.31,412.57,410.48,410.5,23504.0,410.4817,410.7405,408.6598,408.6797,23504.0
2025-04-28 13:30:00,410.88,410.88,409.71,409.97,22553.0,409.058,409.058,407.8932,408.1521,22553.0
2025-04-28 13:40:00,410.09,412.0,409.78,411.41,28324.0,408.2715,410.1731,407.9629,409.5857,28324.0
2025-04-28 13:50:00,411.24,411.6,410.38,411.36,15510.0,409.4164,409.7748,408.5603,409.5359,15510.0
2025-04-28 14:00:00,411.76,414.07,411.37,413.58,7570.0,409.9341,412.2339,409.5459,411.7461,7570.0
2025-04-28 14:10:00,413.68,413.85,413.01,413.28,6871.0,411.8456,412.0149,411.1786,411.4474,6871.0
2025-04-28 14:20:00,413.06,413.82,413.06,413.44,9815.0,411.2284,411.985,411.2284,411.6067,9815.0
2025-04-28 14:30:00,413.39,413.51,412.5,412.5,4018.0,411.5569,411.6764,410.6709,410.6709,4018.0
2025-04-28 14:40:00,412.92,413.47,412.54,413.35,8601.0,411.089,411.6365,410.7107,411.5171,8601.0
2025-04-28 14:50:00,413.34,413.46,412.52,412.71,7490.0,411.5071,411.6266,410.6908,410.8799,7490.0
2025-04-28 15:00:00,412.42,413.46,412.32,413.1,14524.0,410.5912,411.6266,410.4916,411.2682,14524.0
2025-04-28 15:10:00,413.2,413.52,413.03,413.38,11538.0,411.3677,411.6863,411.1985,411.5469,11538.0
2025-04-28 15:20:00,413.31,414.75,413.0,413.64,14270.0,411.4773,412.9109,411.1686,411.8058,14270.0
2025-04-28 15:30:00,413.85,414.1,411.76,412.94,39069.0,412.0149,412.2638,409.9341,411.1089,39069.0
2025-04-28 15:40:00,412.85,413.75,412.56,413.45,28906.0,411.0193,411.9153,410.7306,411.6166,28906.0
2025-04-28 15:50:00,413.38,414.67,413.16,413.73,139430.0,411.5469,412.8312,411.3279,411.8954,139430.0
2025-04-29 09:30:00,414.9,414.9,410.38,413.62,24694.0,413.0602,413.0602,408.5603,411.7859,24694.0
2025-04-29 09:40:00,413.41,413.42,411.33,412.23,7880.0,411.5768,411.5868,409.506,410.402,7880.0
2025-04-29 09:50:00,412.37,412.37,410.07,410.08,7692.0,410.5414,410.5414,408.2516,408.2616,7692.0
2025-04-29 10:00:00,409.73,411.07,409.24,409.77,23872.0,407.9131,409.2472,407.4253,407.953,23872.0
2025-04-29 10:10:00,409.59,410.38,409.08,409.77,9821.0,407.7738,408.5603,407.266,407.953,9821.0
2025-04-29 10:20:00,409.6,409.99,408.69,409.05,9115.0,407.7837,408.172,406.8777,407.2361,9115.0
2025-04-29 10:30:00,409.35,410.01,408.78,409.83,4476.0,407.5348,408.1919,406.9673,408.0127,4476.0
2025-04-29 10:40:00,409.74,410.79,409.71,410.74,4935.0,407.9231,408.9684,407.8932,408.9187,4935.0
2025-04-29 10:50:00,410.72,411.07,410.14,410.92,7778.0,408.8987,409.2472,408.3213,409.0979,7778.0
2025-04-29 11:00:00,410.74,410.74,409.65,409.87,9390.0,408.9187,408.9187,407.8335,408.0525,9390.0
2025-04-29 11:10:00,409.68,410.6,409.54,409.56,9726.0,407.8634,408.7793,407.724,407.7439,9726.0
2025-04-29 11:20:00,409.56,410.58,408.97,410.25,8923.0,407.7439,408.7594,407.1565,408.4308,8923.0
2025-04-29 11:30:00,410.29,410.58,409.84,410.58,9652.0,408.4707,408.7594,408.0226,408.7594,9652.0
2025-04-29 11:40:00,410.36,412.24,410.22,411.3,14943.0,408.5403,410.412,408.401,409.4762,14943.0
2025-04-29 11:50:00,411.34,411.4,408.55,409.6,62085.0,409.516,409.5757,406.7384,407.7837,62085.0
2025-04-29 12:00:00,409.6,410.87,409.38,410.86,10759.0,407.7837,409.0481,407.5647,409.0381,10759.0
2025-04-29 12:10:00,410.86,411.6,410.54,411.52,9489.0,409.0381,409.7748,408.7195,409.6952,9489.0
2025-04-29 12:20:00,411.98,412.0,411.51,411.96,5344.0,410.1532,410.1731,409.6852,410.1332,5344.0
2025-04-29 12:30:00,411.78,411.82,410.89,410.95,4106.0,409.954,409.9939,409.068,409.1277,4106.0
2025-04-29 12:40:00,411.14,411.24,410.24,410.25,5157.0,409.3169,409.4164,408.4209,408.4308,5157.0
2025-04-29 12:50:00,410.67,410.93,410.51,410.54,3068.0,408.849,409.1078,408.6897,408.7195,3068.0
2025-04-29 13:00:00,410.86,411.5,410.61,411.35,9073.0,409.0381,409.6753,408.7892,409.5259,9073.0
2025-04-29 13:10:00,411.35,411.48,411.06,411.26,6415.0,409.5259,409.6554,409.2372,409.4363,6415.0
2025-04-29 13:20:00,411.1,411.7,411.06,411.61,4024.0,409.2771,409.8744,409.2372,409.7848,4024.0
2025-04-29 13:30:00,411.55,411.83,411.18,411.83,6890.0,409.7251,410.0038,409.3567,410.0038,6890.0
2025-04-29 13:40:00,411.75,412.56,411.64,412.56,7789.0,409.9242,410.7306,409.8147,410.7306,7789.0
2025-04-29 13:50:00,412.3,412.81,412.25,412.46,10034.0,410.4717,410.9795,410.422,410.631,10034.0
2025-04-29 14:00:00,412.34,412.68,412.19,412.2,10256.0,410.5116,410.8501,410.3622,410.3722,10256.0
2025-04-29 14:10:00,412.22,413.24,412.2,413.0,7476.0,410.3921,411.4076,410.3722,411.1686,7476.0
2025-04-29 14:20:00,413.02,413.29,412.7,413.29,4467.0,411.1885,411.4573,410.87,411.4573,4467.0
2025-04-29 14:30:00,413.31,414.11,413.23,413.84,4292.0,411.4773,412.2737,411.3976,412.0049,4292.0
2025-04-29 14:40:00,414.02,414.06,413.22,413.43,3503.0,412.1841,412.2239,411.3877,411.5967,3503.0
2025-04-29 14:50:00,413.55,413.82,413.36,413.36,3015.0,411.7162,411.985,411.527,411.527,3015.0
2025-04-29 15:00:00,413.31,414.12,413.31,413.78,7078.0,411.4773,412.2837,411.4773,411.9452,7078.0
2025-04-29 15:10:00,413.79,414.56,413.79,414.55,7566.0,411.9551,412.7217,411.9551,412.7118,7566.0
2025-04-29 15:20:00,414.68,415.55,414.6,414.88,10156.0,412.8412,413.7073,412.7615,413.0403,10156.0
2025-04-29 15:30:00,414.65,414.69,414.06,414.15,11864.0,412.8113,412.8511,412.2239,412.3135,11864.0
2025-04-29 15:40:00,414.07,414.25,413.7,413.86,16316.0,412.2339,412.4131,411.8655,412.0248,16316.0
2025-04-29 15:50:00,413.9,414.42,412.95,413.37,81178.0,412.0646,412.5823,411.1189,411.537,81178.0
2025-04-30 09:30:00,419.02,422.68,415.48,416.7,48615.0,417.1619,420.8057,413.6376,414.8522,48615.0
2025-04-30 09:40:00,417.42,417.42,414.56,415.1,8871.0,415.569,415.569,412.7217,413.2593,8871.0
2025-04-30 09:50:00,413.95,416.84,413.7,416.84,16267.0,412.1144,414.9916,411.8655,414.9916,16267.0
2025-04-30 10:00:00,416.01,416.68,414.9,415.27,17752.0,414.1653,414.8323,413.0602,413.4286,17752.0
2025-04-30 10:10:00,415.18,415.64,414.18,414.25,8005.0,413.339,413.7969,412.3434,412.4131,8005.0
2025-04-30 10:20:00,414.25,415.43,413.66,414.5,12243.0,412.4131,413.5879,411.8257,412.662,12243.0
2025-04-30 10:30:00,414.52,415.35,413.37,413.59,23561.0,412.6819,413.5082,411.537,411.756,23561.0
2025-04-30 10:40:00,413.56,413.57,412.44,413.54,8892.0,411.7261,411.7361,410.6111,411.7062,8892.0
2025-04-30 10:50:00,413.5,413.83,412.65,412.81,10639.0,411.6664,411.995,410.8202,410.9795,10639.0
2025-04-30 11:00:00,412.81,413.92,412.81,413.5,10577.0,410.9795,412.0846,410.9795,411.6664,10577.0
2025-04-30 11:10:00,413.5,415.1,413.5,414.16,6060.0,411.6664,413.2593,411.6664,412.3235,6060.0
2025-04-30 11:20:00,414.25,414.78,414.25,414.68,3329.0,412.4131,412.9407,412.4131,412.8412,3329.0
2025-04-30 11:30:00,414.53,415.37,414.09,415.37,4665.0,412.6918,413.5281,412.2538,413.5281,4665.0
2025-04-30 11:40:00,415.58,416.35,415.38,416.1,5622.0,413.7372,414.5038,413.5381,414.2549,5622.0
2025-04-30 11:50:00,416.11,416.35,415.76,416.14,3659.0,414.2648,414.5038,413.9164,414.2947,3659.0
2025-04-30 12:00:00,416.13,416.87,416.13,416.87,1694.0,414.2848,415.0215,414.2848,415.0215,1694.0
2025-04-30 12:10:00,416.74,417.01,416.5,416.88,3508.0,414.892,415.1609,414.6531,415.0314,3508.0
2025-04-30 12:20:00,416.91,417.07,416.15,416.25,3067.0,415.0613,415.2206,414.3047,414.4042,3067.0
2025-04-30 12:30:00,416.24,416.87,415.93,416.86,3983.0,414.3943,415.0215,414.0856,415.0115,3983.0
2025-04-30 12:40:00,416.86,417.26,416.82,417.26,2030.0,415.0115,415.4097,414.9717,415.4097,2030.0
2025-04-30 12:50:00,417.17,417.29,416.76,416.88,1807.0,415.3201,415.4396,414.912,415.0314,1807.0
2025-04-30 13:00:00,416.87,417.22,416.65,416.86,3167.0,415.0215,415.3699,414.8024,415.0115,3167.0
2025-04-30 13:10:00,416.79,416.95,416.0,416.87,3812.0,414.9418,415.1011,414.1553,415.0215,3812.0
2025-04-30 13:20:00,416.77,417.41,416.72,417.41,1519.0,414.9219,415.5591,414.8721,415.5591,1519.0
2025-04-30 13:30:00,417.4,417.93,417.05,417.68,2699.0,415.5491,416.0768,415.2007,415.8279,2699.0
2025-04-30 13:40:00,417.73,418.45,417.73,418.27,2859.0,415.8777,416.5945,415.8777,416.4153,2859.0
2025-04-30 13:50:00,418.4,418.86,418.12,418.72,5709.0,416.5447,417.0026,416.2659,416.8633,5709.0
2025-04-30 14:00:00,418.68,419.37,418.04,418.42,13206.0,416.8234,417.5104,416.1863,416.5646,13206.0
2025-04-30 14:10:00,418.67,419.7,418.67,419.06,3215.0,416.8135,417.8389,416.8135,417.2018,3215.0
2025-04-30 14:20:00,419.25,419.34,418.27,418.52,6129.0,417.3909,417.4805,416.4153,416.6642,6129.0
2025-04-30 14:30:00,418.48,418.79,417.66,418.04,8654.0,416.6243,416.933,415.808,416.1863,8654.0
2025-04-30 14:40:00,418.14,418.25,417.87,417.96,6269.0,416.2858,416.3954,416.017,416.1066,6269.0
2025-04-30 14:50:00,417.75,417.77,416.61,416.71,9643.0,415.8976,415.9175,414.7626,414.8622,9643.0
2025-04-30 15:00:00,416.68,416.79,416.14,416.36,5651.0,414.8323,414.9418,414.2947,414.5137,5651.0
2025-04-30 15:10:00,416.56,416.75,416.24,416.35,12854.0,414.7128,414.902,414.3943,414.5038,12854.0
2025-04-30 15:20:00,416.35,416.62,415.04,415.11,13912.0,414.5038,414.7726,413.1996,413.2693,13912.0
2025-04-30 15:30:00,415.21,415.41,414.61,414.97,17922.0,413.3688,413.5679,412.7715,413.1299,17922.0
2025-04-30 15:40:00,415.14,418.35,415.12,418.32,11664.0,413.2991,416.4949,413.2792,416.465,11664.0
2025-04-30 15:50:00,418.01,421.33,418.0,420.21,116464.0,416.1564,419.4617,416.1465,418.3467,116464.0
2025-05-01 09:30:00,418.35,419.35,412.51,416.05,36556.0,416.4949,417.4905,410.6808,414.2051,36556.0
2025-05-01 09:40:00,416.05,418.15,415.88,417.4,12859.0,414.2051,416.2958,414.0359,415.5491,12859.0
2025-05-01 09:50:00,418.0,418.68,416.97,417.27,13630.0,416.1465,416.8234,415.121,415.4197,13630.0
2025-05-01 10:00:00,418.03,418.39,416.9,417.93,12622.0,416.1763,416.5347,415.0513,416.0768,12622.0
2025-05-01 10:10:00,417.58,419.38,417.58,418.99,10485.0,415.7283,417.5203,415.7283,417.1321,10485.0
2025-05-01 10:20:00,418.85,419.39,417.93,418.05,8652.0,416.9927,417.5303,416.0768,416.1962,8652.0
2025-05-01 10:30:00,418.49,418.49,416.91,417.78,11861.0,416.6343,416.6343,415.0613,415.9274,11861.0
2025-05-01 10:40:00,417.78,417.82,416.31,416.53,9610.0,415.9274,415.9673,414.464,414.683,9610.0
2025-05-01 10:50:00,416.3,416.48,415.52,416.48,9503.0,414.454,414.6332,413.6775,414.6332,9503.0
2025-05-01 11:00:00,416.53,417.58,416.52,417.05,26319.0,414.683,415.7283,414.673,415.2007,26319.0
2025-05-01 11:10:00,417.19,417.5,416.73,416.97,12347.0,415.3401,415.6487,414.8821,415.121,12347.0
2025-05-01 11:20:00,417.17,417.53,416.04,416.28,9890.0,415.3201,415.6785,414.1952,414.4341,9890.0
2025-05-01 11:30:00,416.31,416.31,415.73,415.84,2100.0,414.464,414.464,413.8865,413.996,2100.0
2025-05-01 11:40:00,415.96,416.59,415.0,415.35,6320.0,414.1155,414.7427,413.1598,413.5082,6320.0
2025-05-01 11:50:00,415.0,415.31,414.35,414.68,6899.0,413.1598,413.4684,412.5126,412.8412,6899.0
2025-05-01 12:00:00,414.6,414.6,413.99,414.42,6060.0,412.7615,412.7615,412.1542,412.5823,6060.0
2025-05-01 12:10:00,414.18,414.18,413.04,413.29,3600.0,412.3434,412.3434,411.2085,411.4573,3600.0
2025-05-01 12:20:00,413.57,414.01,413.22,414.01,2965.0,411.7361,412.1742,411.3877,412.1742,2965.0
2025-05-01 12:30:00,414.04,415.03,413.99,414.1,12578.0,412.204,413.1896,412.1542,412.2638,12578.0
2025-05-01 12:40:00,414.04,414.14,413.18,413.18,3547.0,412.204,412.3036,411.3478,411.3478,3547.0
2025-05-01 12:50:00,413.3,413.53,412.82,412.96,3103.0,411.4673,411.6963,410.9894,411.1288,3103.0
2025-05-01 13:00:00,413.12,414.43,413.12,414.43,11305.0,411.2881,412.5923,411.2881,412.5923,11305.0
2025-05-01 13:10:00,414.35,415.49,414.1,415.42,4732.0,412.5126,413.6476,412.2638,413.5779,4732.0
2025-05-01 13:20:00,415.16,415.35,414.99,415.22,2079.0,413.3191,413.5082,413.1498,413.3788,2079.0
2025-05-01 13:30:00,415.31,415.89,415.03,415.67,3551.0,413.4684,414.0458,413.1896,413.8268,3551.0
2025-05-01 13:40:00,415.83,415.91,415.09,415.52,3467.0,413.9861,414.0657,413.2494,413.6775,3467.0
2025-05-01 13:50:00,415.63,415.63,414.79,414.79,2154.0,413.787,413.787,412.9507,412.9507,2154.0
2025-05-01 14:00:00,414.73,414.98,414.54,414.62,3465.0,412.891,413.1399,412.7018,412.7814,3465.0
2025-05-01 14:10:00,414.8,415.3,414.53,415.26,9026.0,412.9607,413.4584,412.6918,413.4186,9026.0
2025-05-01 14:20:00,415.07,415.11,408.17,412.8,81452.0,413.2295,413.2693,406.3601,410.9695,81452.0
2025-05-01 14:30:00,412.93,412.93,409.34,410.85,16530.0,411.0989,411.0989,407.5249,409.0282,16530.0
2025-05-01 14:40:00,411.74,412.35,411.37,411.69,7461.0,409.9142,410.5215,409.5459,409.8644,7461.0
2025-05-01 14:50:00,411.63,411.72,408.9,410.03,26472.0,409.8047,409.8943,407.0868,408.2118,26472.0
2025-05-01 15:00:00,410.22,410.65,409.76,410.14,7509.0,408.401,408.8291,407.943,408.3213,7509.0
2025-05-01 15:10:00,409.96,410.68,409.52,409.9,12235.0,408.1421,408.8589,407.7041,408.0824,12235.0
2025-05-01 15:20:00,410.13,411.1,409.83,410.79,13433.0,408.3114,409.2771,408.0127,408.9684,13433.0
2025-05-01 15:30:00,411.0,411.4,410.76,411.16,9423.0,409.1775,409.5757,408.9386,409.3368,9423.0
2025-05-01 15:40:00,411.21,411.26,409.89,410.9,16013.0,409.3866,409.4363,408.0724,409.0779,16013.0
2025-05-01 15:50:00,410.67,410.7,408.11,408.44,68240.0,408.849,408.8788,406.3003,406.6289,68240.0
2025-05-02 09:30:00,412.3,414.11,408.87,410.22,30233.0,410.4717,412.2737,407.0569,408.401,30233.0
2025-05-02 09:40:00,409.74,411.03,409.3,410.45,11926.0,407.9231,409.2074,407.485,408.6299,11926.0
2025-05-02 09:50:00,410.09,410.31,409.37,409.59,7454.0,408.2715,408.4906,407.5547,407.7738,7454.0
2025-05-02 10:00:00,409.57,409.58,406.68,407.1,6566.0,407.7538,407.7638,404.8767,405.2948,6566.0
2025-05-02 10:10:00,407.03,409.38,407.02,408.59,12461.0,405.2251,407.5647,405.2152,406.7782,12461.0
2025-05-02 10:20:00,408.64,411.01,408.63,411.01,10310.0,406.828,409.1875,406.818,409.1875,10310.0
2025-05-02 10:30:00,410.76,410.78,409.54,410.65,17947.0,408.9386,408.9585,407.724,408.8291,17947.0
2025-05-02 10:40:00,410.42,411.02,409.39,410.99,7350.0,408.6001,409.1974,407.5746,409.1675,7350.0
2025-05-02 10:50:00,411.3,413.24,411.26,413.1,8056.0,409.4762,411.4076,409.4363,411.2682,8056.0
2025-05-02 11:00:00,412.85,413.19,409.56,409.56,13782.0,411.0193,411.3578,407.7439,407.7439,13782.0
2025-05-02 11:10:00,409.52,409.73,407.7,408.03,7884.0,407.7041,407.9131,405.8921,406.2207,7884.0
2025-05-02 11:20:00,407.73,408.14,406.55,407.12,19913.0,405.922,406.3302,404.7472,405.3147,19913.0
2025-05-02 11:30:00,407.12,409.27,406.9,409.0,26138.0,405.3147,407.4552,405.0957,407.1864,26138.0
2025-05-02 11:40:00,409.27,409.27,408.06,408.4,4364.0,407.4552,407.4552,406.2505,406.589,4364.0
2025-05-02 11:50:00,408.43,409.28,408.4,409.28,7355.0,406.6189,407.4651,406.589,407.4651,7355.0
2025-05-02 12:00:00,409.31,410.0,409.18,409.6,12128.0,407.495,408.1819,407.3656,407.7837,12128.0
2025-05-02 12:10:00,409.52,410.34,409.48,409.69,3811.0,407.7041,408.5204,407.6642,407.8733,3811.0
2025-05-02 12:20:00,409.71,410.4,409.4,410.13,1924.0,407.8932,408.5802,407.5846,408.3114,1924.0
2025-05-02 12:30:00,409.96,410.3,409.46,409.66,4525.0,408.1421,408.4806,407.6443,407.8434,4525.0
2025-05-02 12:40:00,409.33,409.49,409.1,409.41,2300.0,407.5149,407.6742,407.2859,407.5946,2300.0
2025-05-02 12:50:00,409.86,410.51,409.86,410.43,2556.0,408.0426,408.6897,408.0426,408.61,2556.0
2025-05-02 13:00:00,410.43,410.75,409.86,410.31,5352.0,408.61,408.9286,408.0426,408.4906,5352.0
2025-05-02 13:10:00,410.1,410.73,409.72,410.3,7120.0,408.2815,408.9087,407.9032,408.4806,7120.0
2025-05-02 13:20:00,409.93,410.15,409.11,409.37,7545.0,408.1122,408.3313,407.2959,407.5547,7545.0
2025-05-02 13:30:00,409.37,409.79,408.49,409.59,25150.0,407.5547,407.9729,406.6786,407.7738,25150.0
2025-05-02 13:40:00,409.58,410.01,409.58,409.73,5813.0,407.7638,408.1919,407.7638,407.9131,5813.0
2025-05-02 13:50:00,409.75,410.12,409.12,409.7,11567.0,407.933,408.3014,407.3058,407.8833,11567.0
2025-05-02 14:00:00,409.7,409.81,408.3,408.87,12256.0,407.8833,407.9928,406.4895,407.0569,12256.0
2025-05-02 14:10:00,408.77,409.1,408.41,408.79,7597.0,406.9574,407.2859,406.599,406.9773,7597.0
2025-05-02 14:20:00,408.97,408.97,408.17,408.18,6817.0,407.1565,407.1565,406.3601,406.37,6817.0
2025-05-02 14:30:00,408.36,408.71,408.07,408.33,11370.0,406.5492,406.8977,406.2605,406.5193,11370.0
2025-05-02 14:40:00,408.45,408.84,408.22,408.22,8420.0,406.6388,407.0271,406.4098,406.4098,8420.0
2025-05-02 14:50:00,408.13,408.55,407.96,408.13,7969.0,406.3202,406.7384,406.151,406.3202,7969.0
2025-05-02 15:00:00,408.21,408.83,408.13,408.67,11945.0,406.3999,407.0171,406.3202,406.8578,11945.0
2025-05-02 15:10:00,408.56,410.73,408.52,410.53,19579.0,406.7483,408.9087,406.7085,408.7096,19579.0
2025-05-02 15:20:00,410.66,411.27,410.29,410.31,9065.0,408.839,409.4463,408.4707,408.4906,9065.0
2025-05-02 15:30:00,410.31,411.28,410.31,410.59,8895.0,408.4906,409.4563,408.4906,408.7693,8895.0
2025-05-02 15:40:00,410.75,410.95,409.62,409.86,9892.0,408.9286,409.1277,407.8036,408.0426,9892.0
2025-05-02 15:50:00,409.82,410.56,409.34,409.84,61677.0,408.0027,408.7395,407.5249,408.0226,61677.0
2025-05-05 09:30:00,412.31,412.36,408.0,411.0,20617.0,410.4817,410.5315,406.1908,409.1775,20617.0
2025-05-05 09:40:00,411.02,412.53,410.41,412.53,18928.0,409.1974,410.7007,408.5901,410.7007,18928.0
2025-05-05 09:50:00,412.78,412.78,411.35,411.86,10694.0,410.9496,410.9496,409.5259,410.0337,10694.0
2025-05-05 10:00:00,411.86,413.0,411.35,412.06,9871.0,410.0337,411.1686,409.5259,410.2328,9871.0
2025-05-05 10:10:00,411.86,412.43,411.44,411.84,8376.0,410.0337,410.6012,409.6156,410.0138,8376.0
2025-05-05 10:20:00,411.92,412.9,411.49,411.87,7107.0,410.0934,411.0691,409.6653,410.0436,7107.0
2025-05-05 10:30:00,412.02,412.12,411.67,411.94,5095.0,410.193,410.2925,409.8445,410.1133,5095.0
2025-05-05 10:40:00,412.25,412.68,412.06,412.62,4291.0,410.422,410.8501,410.2328,410.7903,4291.0
2025-05-05 10:50:00,412.65,413.31,412.65,413.14,1259.0,410.8202,411.4773,410.8202,411.308,1259.0
2025-05-05 11:00:00,413.14,413.15,412.46,413.05,6395.0,411.308,411.318,410.631,411.2184,6395.0
2025-05-05 11:10:00,413.09,413.79,412.83,413.66,4333.0,411.2582,411.9551,410.9994,411.8257,4333.0
2025-05-05 11:20:00,413.52,413.58,413.2,413.31,4091.0,411.6863,411.7461,411.3677,411.4773,4091.0
2025-05-05 11:30:00,413.61,413.81,413.1,413.81,6167.0,411.7759,411.975,411.2682,411.975,6167.0
2025-05-05 11:40:00,414.16,414.95,414.0,414.46,3817.0,412.3235,413.11,412.1642,412.6222,3817.0
2025-05-05 11:50:00,414.44,414.85,414.37,414.37,1300.0,412.6022,413.0104,412.5326,412.5326,1300.0
2025-05-05 12:00:00,414.27,414.8,414.19,414.5,2496.0,412.433,412.9607,412.3534,412.662,2496.0
2025-05-05 12:10:00,414.65,414.66,414.3,414.49,2301.0,412.8113,412.8213,412.4629,412.652,2301.0
2025-05-05 12:20:00,414.47,415.22,414.33,414.67,2520.0,412.6321,413.3788,412.4927,412.8312,2520.0
2025-05-05 12:30:00,414.65,414.88,414.32,414.52,1606.0,412.8113,413.0403,412.4828,412.6819,1606.0
2025-05-05 12:40:00,414.76,414.99,414.51,414.99,3847.0,412.9208,413.1498,412.6719,413.1498,3847.0
2025-05-05 12:50:00,415.05,415.23,414.83,415.22,6998.0,413.2095,413.3887,412.9905,413.3788,6998.0
2025-05-05 13:00:00,415.32,415.54,415.08,415.35,5827.0,413.4783,413.6974,413.2394,413.5082,5827.0
2025-05-05 13:10:00,415.57,416.17,415.46,415.7,11822.0,413.7272,414.3246,413.6177,413.8567,11822.0
2025-05-05 13:20:00,415.5,415.52,414.95,415.18,24158.0,413.6575,413.6775,413.11,413.339,24158.0
2025-05-05 13:30:00,415.2,416.04,415.2,416.04,5192.0,413.3589,414.1952,413.3589,414.1952,5192.0
2025-05-05 13:40:00,415.97,416.71,415.97,416.62,3093.0,414.1255,414.8622,414.1255,414.7726,3093.0
2025-05-05 13:50:00,416.63,416.87,416.05,416.36,20387.0,414.7825,415.0215,414.2051,414.5137,20387.0
2025-05-05 14:00:00,416.24,416.85,416.24,416.73,6385.0,414.3943,415.0016,414.3943,414.8821,6385.0
2025-05-05 14:10:00,416.92,417.77,416.87,417.53,8382.0,415.0713,415.9175,415.0215,415.6785,8382.0
2025-05-05 14:20:00,417.53,417.92,417.46,417.59,11724.0,415.6785,416.0668,415.6089,415.7383,11724.0
2025-05-05 14:30:00,417.62,417.63,417.38,417.42,5979.0,415.7681,415.7781,415.5292,415.569,5979.0
2025-05-05 14:40:00,417.39,417.39,416.68,416.96,12524.0,415.5392,415.5392,414.8323,415.1111,12524.0
2025-05-05 14:50:00,416.95,417.12,415.87,416.29,8508.0,415.1011,415.2704,414.0259,414.444,8508.0
2025-05-05 15:00:00,416.28,416.28,415.82,416.03,4673.0,414.4341,414.4341,413.9761,414.1852,4673.0
2025-05-05 15:10:00,415.98,416.19,415.85,416.0,16774.0,414.1354,414.3445,414.006,414.1553,16774.0
2025-05-05 15:20:00,416.12,416.12,415.13,415.39,12916.0,414.2748,414.2748,413.2892,413.548,12916.0
2025-05-05 15:30:00,415.51,416.26,415.44,415.96,17021.0,413.6675,414.4142,413.5978,414.1155,17021.0
2025-05-05 15:40:00,416.03,416.16,415.5,415.67,25629.0,414.1852,414.3146,413.6575,413.8268,25629.0
2025-05-05 15:50:00,415.6,416.75,415.43,416.53,116198.0,413.7571,414.902,413.5879,414.683,116198.0
2025-05-06 09:30:00,415.82,417.35,413.06,417.21,24224.0,413.9761,415.4993,411.2284,415.36,24224.0
2025-05-06 09:40:00,417.12,417.18,415.37,415.38,6321.0,415.2704,415.3301,413.5281,413.5381,6321.0
2025-05-06 09:50:00,415.37,416.23,415.01,415.94,13018.0,413.5281,414.3843,413.1697,414.0956,13018.0
2025-05-06 10:00:00,415.94,416.04,413.36,413.75,16445.0,414.0956,414.1952,411.527,411.9153,16445.0
2025-05-06 10:10:00,414.14,415.14,413.93,415.13,4309.0,412.3036,413.2991,412.0945,413.2892,4309.0
2025-05-06 10:20:00,414.67,415.1,414.01,414.36,6159.0,412.8312,413.2593,412.1742,412.5226,6159.0
2025-05-06 10:30:00,414.62,415.11,413.32,413.32,9880.0,412.7814,413.2693,411.4872,411.4872,9880.0
2025-05-06 10:40:00,413.32,414.2,413.32,414.0,2324.0,411.4872,412.3633,411.4872,412.1642,2324.0
2025-05-06 10:50:00,413.99,414.32,413.47,414.32,5819.0,412.1542,412.4828,411.6365,412.4828,5819.0
2025-05-06 11:00:00,414.19,416.4,414.19,416.04,10107.0,412.3534,414.5536,412.3534,414.1952,10107.0
2025-05-06 11:10:00,416.02,416.95,415.86,416.75,4681.0,414.1752,415.1011,414.016,414.902,4681.0
2025-05-06 11:20:00,417.09,417.09,415.88,415.95,4971.0,415.2405,415.2405,414.0359,414.1056,4971.0
2025-05-06 11:30:00,415.95,416.26,415.67,415.89,8588.0,414.1056,414.4142,413.8268,414.0458,8588.0
2025-05-06 11:40:00,415.84,416.2,415.33,415.81,4629.0,413.996,414.3544,413.4883,413.9662,4629.0
2025-05-06 11:50:00,415.79,416.26,415.79,416.13,1887.0,413.9463,414.4142,413.9463,414.2848,1887.0
2025-05-06 12:00:00,416.13,416.41,415.69,416.41,9475.0,414.2848,414.5635,413.8467,414.5635,9475.0
2025-05-06 12:10:00,416.26,417.81,416.26,416.63,5147.0,414.4142,415.9573,414.4142,414.7825,5147.0
2025-05-06 12:20:00,416.17,416.17,414.93,414.95,2747.0,414.3246,414.3246,413.0901,413.11,2747.0
2025-05-06 12:30:00,414.97,414.97,414.5,414.78,5354.0,413.1299,413.1299,412.662,412.9407,5354.0
2025-05-06 12:40:00,414.77,415.09,414.56,414.79,18542.0,412.9308,413.2494,412.7217,412.9507,18542.0
2025-05-06 12:50:00,414.73,414.73,414.16,414.5,8995.0,412.891,412.891,412.3235,412.662,8995.0
2025-05-06 13:00:00,414.49,414.5,413.72,414.17,12092.0,412.652,412.662,411.8854,412.3334,12092.0
2025-05-06 13:10:00,414.3,414.32,413.26,413.57,7412.0,412.4629,412.4828,411.4275,411.7361,7412.0
2025-05-06 13:20:00,413.44,413.75,413.22,413.64,3267.0,411.6067,411.9153,411.3877,411.8058,3267.0
2025-05-06 13:30:00,413.82,414.74,413.64,414.19,4830.0,411.985,412.9009,411.8058,412.3534,4830.0
2025-05-06 13:40:00,414.0,414.0,413.36,413.51,5227.0,412.1642,412.1642,411.527,411.6764,5227.0
2025-05-06 13:50:00,413.25,413.26,412.77,412.83,5744.0,411.4175,411.4275,410.9397,410.9994,5744.0
2025-05-06 14:00:00,412.86,413.76,412.85,413.59,6361.0,411.0293,411.9253,411.0193,411.756,6361.0
2025-05-06 14:10:00,413.43,413.48,413.05,413.05,4846.0,411.5967,411.6465,411.2184,411.2184,4846.0
2025-05-06 14:20:00,413.21,413.47,412.85,413.37,3210.0,411.3777,411.6365,411.0193,411.537,3210.0
2025-05-06 14:30:00,413.3,413.39,412.96,413.12,4314.0,411.4673,411.5569,411.1288,411.2881,4314.0
2025-05-06 14:40:00,413.11,413.51,412.99,413.16,6258.0,411.2781,411.6764,411.1587,411.3279,6258.0
2025-05-06 14:50:00,413.04,413.52,412.51,413.03,6939.0,411.2085,411.6863,410.6808,411.1985,6939.0
2025-05-06 15:00:00,413.35,414.07,412.96,414.07,15097.0,411.5171,412.2339,411.1288,412.2339,15097.0
2025-05-06 15:10:00,414.11,414.65,413.86,414.55,7965.0,412.2737,412.8113,412.0248,412.7118,7965.0
2025-05-06 15:20:00,414.55,415.35,414.45,415.18,3647.0,412.7118,413.5082,412.6122,413.339,3647.0
2025-05-06 15:30:00,415.11,415.6,414.84,415.17,5548.0,413.2693,413.7571,413.0005,413.329,5548.0
2025-05-06 15:40:00,415.22,415.68,414.94,415.24,6745.0,413.3788,413.8367,413.1,413.3987,6745.0
2025-05-06 15:50:00,415.09,415.1,413.96,414.22,53915.0,413.2494,413.2593,412.1244,412.3832,53915.0
2025-05-07 09:30:00,415.34,418.9,415.02,416.04,19233.0,413.4983,417.0425,413.1797,414.1952,19233.0
2025-05-07 09:40:00,415.88,416.48,414.04,414.62,3529.0,414.0359,414.6332,412.204,412.7814,3529.0
2025-05-07 09:50:00,413.88,418.62,413.88,417.65,16895.0,412.0447,416.7637,412.0447,415.798,16895.0
2025-05-07 10:00:00,417.72,418.12,416.79,416.79,13141.0,415.8677,416.2659,414.9418,414.9418,13141.0
2025-05-07 10:10:00,416.39,416.39,414.98,415.93,3150.0,414.5436,414.5436,413.1399,414.0856,3150.0
2025-05-07 10:20:00,415.93,416.13,415.23,415.83,8388.0,414.0856,414.2848,413.3887,413.9861,8388.0
2025-05-07 10:30:00,416.43,416.86,415.94,416.77,8602.0,414.5834,415.0115,414.0956,414.9219,8602.0
2025-05-07 10:40:00,416.81,417.89,416.81,417.49,3705.0,414.9617,416.0369,414.9617,415.6387,3705.0
2025-05-07 10:50:00,417.19,417.49,416.01,416.05,4974.0,415.3401,415.6387,414.1653,414.2051,4974.0
2025-05-07 11:00:00,416.0,416.0,414.4,414.94,4731.0,414.1553,414.1553,412.5624,413.1,4731.0
2025-05-07 11:10:00,414.81,414.81,414.01,414.02,1961.0,412.9706,412.9706,412.1742,412.1841,1961.0
2025-05-07 11:20:00,413.66,415.76,413.66,415.65,7897.0,411.8257,413.9164,411.8257,413.8069,7897.0
2025-05-07 11:30:00,415.76,416.0,415.03,415.71,7539.0,413.9164,414.1553,413.1896,413.8666,7539.0
2025-05-07 11:40:00,415.77,416.32,415.02,415.06,8313.0,413.9264,414.4739,413.1797,413.2195,8313.0
2025-05-07 11:50:00,414.78,415.61,414.78,415.29,7192.0,412.9407,413.7671,412.9407,413.4485,7192.0
2025-05-07 12:00:00,415.06,415.3,415.05,415.17,865.0,413.2195,413.4584,413.2095,413.329,865.0
2025-05-07 12:10:00,415.16,415.43,414.86,415.19,6395.0,413.3191,413.5879,413.0204,413.3489,6395.0
2025-05-07 12:20:00,415.19,415.54,414.69,414.69,5686.0,413.3489,413.6974,412.8511,412.8511,5686.0
2025-05-07 12:30:00,414.84,415.25,414.84,415.24,2851.0,413.0005,413.4087,413.0005,413.3987,2851.0
2025-05-07 12:40:00,415.38,415.42,415.06,415.42,2000.0,413.5381,413.5779,413.2195,413.5779,2000.0
2025-05-07 12:50:00,415.45,416.14,415.37,415.81,7907.0,413.6078,414.2947,413.5281,413.9662,7907.0
2025-05-07 13:00:00,415.73,417.0,415.72,416.88,3423.0,413.8865,415.1509,413.8766,415.0314,3423.0
2025-05-07 13:10:00,416.68,417.0,416.6,416.87,2405.0,414.8323,415.1509,414.7527,415.0215,2405.0
2025-05-07 13:20:00,416.87,417.56,416.87,416.98,5753.0,415.0215,415.7084,415.0215,415.131,5753.0
2025-05-07 13:30:00,417.33,417.34,415.9,415.9,1291.0,415.4794,415.4894,414.0558,414.0558,1291.0
2025-05-07 13:40:00,415.93,416.18,415.6,416.0,3181.0,414.0856,414.3345,413.7571,414.1553,3181.0
2025-05-07 13:50:00,416.08,416.08,415.25,415.38,2853.0,414.235,414.235,413.4087,413.5381,2853.0
2025-05-07 14:00:00,415.7,415.81,414.46,414.46,2456.0,413.8567,413.9662,412.6222,412.6222,2456.0
2025-05-07 14:10:00,414.89,415.47,414.54,415.22,8023.0,413.0503,413.6277,412.7018,413.3788,8023.0
2025-05-07 14:20:00,415.22,415.68,414.98,415.3,2835.0,413.3788,413.8367,413.1399,413.4584,2835.0
2025-05-07 14:30:00,415.26,417.34,415.26,417.34,3714.0,413.4186,415.4894,413.4186,415.4894,3714.0
2025-05-07 14:40:00,417.7,417.7,416.33,416.34,2951.0,415.8478,415.8478,414.4839,414.4938,2951.0
2025-05-07 14:50:00,416.76,417.94,416.2,417.86,5670.0,414.912,416.0867,414.3544,416.0071,5670.0
2025-05-07 15:00:00,417.95,418.0,417.25,417.95,3542.0,416.0967,416.1465,415.3998,416.0967,3542.0
2025-05-07 15:10:00,417.65,417.99,417.3,417.99,1620.0,415.798,416.1365,415.4496,416.1365,1620.0
2025-05-07 15:20:00,418.15,418.35,416.74,416.74,2459.0,416.2958,416.4949,414.892,414.892,2459.0
2025-05-07 15:30:00,416.44,416.88,415.88,416.35,6343.0,414.5934,415.0314,414.0359,414.5038,6343.0
2025-05-07 15:40:00,416.49,417.59,416.31,417.17,17062.0,414.6432,415.7383,414.464,415.3201,17062.0
2025-05-07 15:50:00,416.83,418.52,416.7,417.36,53728.0,414.9816,416.6642,414.8522,415.5093,53728.0
2025-05-08 09:30:00,415.47,419.99,413.52,415.89,13908.0,413.6277,418.1276,411.6863,414.0458,13908.0
2025-05-08 09:40:00,416.51,416.54,415.89,416.05,1114.0,414.6631,414.6929,414.0458,414.2051,1114.0
2025-05-08 09:50:00,416.05,416.25,415.1,415.63,4025.0,414.2051,414.4042,413.2593,413.787,4025.0
2025-05-08 10:00:00,415.36,416.27,415.02,415.69,3774.0,413.5182,414.4241,413.1797,413.8467,3774.0
2025-05-08 10:10:00,416.28,417.56,416.28,417.25,2417.0,414.4341,415.7084,414.4341,415.3998,2417.0
2025-05-08 10:20:00,417.79,419.1,417.69,418.54,8674.0,415.9374,417.2416,415.8378,416.6841,8674.0
2025-05-08 10:30:00,418.09,418.36,416.2,416.2,3906.0,416.2361,416.5049,414.3544,414.3544,3906.0
2025-05-08 10:40:00,416.57,416.81,415.24,415.42,2479.0,414.7228,414.9617,413.3987,413.5779,2479.0
2025-05-08 10:50:00,415.41,415.47,414.83,415.42,4109.0,413.5679,413.6277,412.9905,413.5779,4109.0
2025-05-08 11:00:00,415.37,415.46,414.75,415.24,10911.0,413.5281,413.6177,412.9109,413.3987,10911.0
2025-05-08 11:10:00,415.39,416.69,415.0,416.67,5488.0,413.548,414.8423,413.1598,414.8224,5488.0
2025-05-08 11:20:00,416.46,417.1,416.26,416.77,5502.0,414.6133,415.2505,414.4142,414.9219,5502.0
2025-05-08 11:30:00,416.5,416.72,415.79,416.72,6880.0,414.6531,414.8721,413.9463,414.8721,6880.0
2025-05-08 11:40:00,416.71,417.77,416.7,417.73,2200.0,414.8622,415.9175,414.8522,415.8777,2200.0
2025-05-08 11:50:00,417.65,418.08,416.62,417.04,13690.0,415.798,416.2261,414.7726,415.1907,13690.0
2025-05-08 12:00:00,417.07,417.6,417.06,417.37,2204.0,415.2206,415.7482,415.2106,415.5193,2204.0
2025-05-08 12:10:00,417.44,417.53,417.14,417.33,2375.0,415.5889,415.6785,415.2903,415.4794,2375.0
2025-05-08 12:20:00,417.67,417.69,417.28,417.48,1400.0,415.8179,415.8378,415.4297,415.6288,1400.0
2025-05-08 12:30:00,417.48,417.49,416.43,417.03,7053.0,415.6288,415.6387,414.5834,415.1808,7053.0
2025-05-08 12:40:00,417.11,417.35,416.82,416.83,1107.0,415.2604,415.4993,414.9717,414.9816,1107.0
2025-05-08 12:50:00,416.91,417.09,416.7,417.09,1859.0,415.0613,415.2405,414.8522,415.2405,1859.0
2025-05-08 13:00:00,417.27,417.27,416.61,416.61,2468.0,415.4197,415.4197,414.7626,414.7626,2468.0
2025-05-08 13:10:00,416.5,416.62,416.23,416.24,2425.0,414.6531,414.7726,414.3843,414.3943,2425.0
2025-05-08 13:20:00,416.28,416.71,416.02,416.64,4393.0,414.4341,414.8622,414.1752,414.7925,4393.0
2025-05-08 13:30:00,416.81,417.19,416.48,416.69,6885.0,414.9617,415.3401,414.6332,414.8423,6885.0
2025-05-08 13:40:00,416.69,417.22,416.69,416.95,3081.0,414.8423,415.3699,414.8423,415.1011,3081.0
2025-05-08 13:50:00,416.95,416.95,415.79,415.8,3182.0,415.1011,415.1011,413.9463,413.9562,3182.0
2025-05-08 14:00:00,415.67,416.05,415.4,416.05,3123.0,413.8268,414.2051,413.558,414.2051,3123.0
2025-05-08 14:10:00,416.07,416.3,415.89,415.89,5506.0,414.225,414.454,414.0458,414.0458,5506.0
2025-05-08 14:20:00,416.04,416.04,414.68,414.9,12679.0,414.1952,414.1952,412.8412,413.0602,12679.0
2025-05-08 14:30:00,415.0,415.82,414.79,414.86,6964.0,413.1598,413.9761,412.9507,413.0204,6964.0
2025-05-08 14:40:00,414.87,415.67,414.74,415.67,6352.0,413.0303,413.8268,412.9009,413.8268,6352.0
2025-05-08 14:50:00,415.31,415.47,415.06,415.17,7204.0,413.4684,413.6277,413.2195,413.329,7204.0
2025-05-08 15:00:00,415.15,415.15,414.39,414.39,5459.0,413.3091,413.3091,412.5525,412.5525,5459.0
2025-05-08 15:10:00,414.19,414.5,414.08,414.41,8822.0,412.3534,412.662,412.2438,412.5724,8822.0
2025-05-08 15:20:00,414.49,414.71,414.28,414.38,9681.0,412.652,412.8711,412.443,412.5425,9681.0
2025-05-08 15:30:00,414.32,414.49,413.33,413.71,12169.0,412.4828,412.652,411.4972,411.8755,12169.0
2025-05-08 15:40:00,413.68,413.72,412.58,413.01,22958.0,411.8456,411.8854,410.7505,411.1786,22958.0
2025-05-08 15:50:00,412.82,413.23,411.92,412.64,79960.0,410.9894,411.3976,410.0934,410.8102,79960.0
2025-05-09 09:30:00,412.62,413.67,407.94,409.24,31890.0,410.7903,411.8357,406.1311,407.4253,31890.0
2025-05-09 09:40:00,408.85,408.85,405.03,405.04,4287.0,407.037,407.037,403.234,403.2439,4287.0
2025-05-09 09:50:00,405.49,407.1,405.49,406.99,13390.0,403.6919,405.2948,403.6919,405.1853,13390.0
2025-05-09 10:00:00,406.99,409.43,406.98,407.65,12059.0,405.1853,407.6145,405.1753,405.8424,12059.0
2025-05-09 10:10:00,407.97,408.41,407.43,407.74,5897.0,406.1609,406.599,405.6233,405.932,5897.0
2025-05-09 10:20:00,407.49,408.28,407.23,407.53,3706.0,405.6831,406.4696,405.4242,405.7229,3706.0
2025-05-09 10:30:00,407.45,407.45,406.17,407.02,14099.0,405.6432,405.6432,404.3689,405.2152,14099.0
2025-05-09 10:40:00,407.03,407.12,406.09,406.34,17914.0,405.2251,405.3147,404.2893,404.5382,17914.0
2025-05-09 10:50:00,406.0,406.54,405.58,405.65,21452.0,404.1997,404.7373,403.7815,403.8512,21452.0
2025-05-09 11:00:00,405.59,406.39,405.2,405.23,4540.0,403.7915,404.5879,403.4032,403.4331,4540.0
2025-05-09 11:10:00,405.48,405.48,403.47,403.69,16135.0,403.682,403.682,401.6809,401.8999,16135.0
2025-05-09 11:20:00,403.81,404.17,402.11,402.17,6847.0,402.0194,402.3778,400.3269,400.3867,6847.0
2025-05-09 11:30:00,402.62,403.93,402.23,403.01,9871.0,400.8347,402.1389,400.4464,401.2229,9871.0
2025-05-09 11:40:00,403.51,404.05,403.26,403.71,6145.0,401.7207,402.2583,401.4718,401.9198,6145.0
2025-05-09 11:50:00,404.28,405.19,403.82,404.8,5554.0,402.4873,403.3933,402.0293,403.005,5554.0
2025-05-09 12:00:00,404.93,406.02,404.8,406.0,4867.0,403.1344,404.2196,403.005,404.1997,4867.0
2025-05-09 12:10:00,405.65,406.11,405.36,405.58,3493.0,403.8512,404.3092,403.5625,403.7815,3493.0
2025-05-09 12:20:00,405.48,405.88,404.34,404.54,3949.0,403.682,404.0802,402.547,402.7461,3949.0
2025-05-09 12:30:00,404.44,404.94,404.17,404.59,5158.0,402.6466,403.1444,402.3778,402.7959,5158.0
2025-05-09 12:40:00,404.59,404.59,403.5,403.5,1401.0,402.7959,402.7959,401.7108,401.7108,1401.0
2025-05-09 12:50:00,403.63,403.76,403.2,403.76,5986.0,401.8402,401.9696,401.4121,401.9696,5986.0
2025-05-09 13:00:00,403.76,404.61,403.76,404.61,2669.0,401.9696,402.8158,401.9696,402.8158,2669.0
2025-05-09 13:10:00,404.68,404.85,404.39,404.85,2892.0,402.8855,403.0548,402.5968,403.0548,2892.0
2025-05-09 13:20:00,405.13,405.16,404.04,404.04,21791.0,403.3335,403.3634,402.2484,402.2484,21791.0
2025-05-09 13:30:00,403.95,403.95,403.36,403.68,2480.0,402.1588,402.1588,401.5714,401.89,2480.0
2025-05-09 13:40:00,404.05,404.49,403.73,404.49,2517.0,402.2583,402.6964,401.9397,402.6964,2517.0
2025-05-09 13:50:00,404.06,404.57,403.92,404.57,2493.0,402.2683,402.776,402.1289,402.776,2493.0
2025-05-09 14:00:00,404.46,404.6,403.85,404.21,5943.0,402.6665,402.8059,402.0592,402.4176,5943.0
2025-05-09 14:10:00,404.52,405.87,404.44,405.68,11406.0,402.7262,404.0702,402.6466,403.8811,11406.0
2025-05-09 14:20:00,405.69,405.7,404.63,404.81,2649.0,403.891,403.901,402.8357,403.015,2649.0
2025-05-09 14:30:00,404.8,405.25,404.52,404.94,3306.0,403.005,403.453,402.7262,403.1444,3306.0
2025-05-09 14:40:00,404.72,405.23,404.72,405.06,3425.0,402.9253,403.4331,402.9253,403.2638,3425.0
2025-05-09 14:50:00,405.21,405.45,404.91,404.92,12390.0,403.4132,403.6521,403.1145,403.1245,12390.0
2025-05-09 15:00:00,405.22,406.26,405.21,406.2,5726.0,403.4231,404.4585,403.4132,404.3988,5726.0
2025-05-09 15:10:00,406.25,406.31,405.27,405.62,6504.0,404.4486,404.5083,403.4729,403.8214,6504.0
2025-05-09 15:20:00,405.64,405.66,405.17,405.37,9892.0,403.8413,403.8612,403.3734,403.5725,9892.0
2025-05-09 15:30:00,405.37,405.64,404.53,405.36,21213.0,403.5725,403.8413,402.7362,403.5625,21213.0
2025-05-09 15:40:00,405.48,405.99,405.35,405.82,16447.0,403.682,404.1897,403.5526,404.0205,16447.0
2025-05-09 15:50:00,405.89,406.54,404.35,404.58,49152.0,404.0902,404.7373,402.557,402.786,49152.0
2025-05-12 09:30:00,407.0,421.95,406.9,421.0,66835.0,405.1952,420.0789,405.0957,419.1332,66835.0
2025-05-12 09:40:00,421.11,424.24,420.45,420.45,61622.0,419.2427,422.3588,418.5856,418.5856,61622.0
2025-05-12 09:50:00,420.45,420.98,416.24,416.91,34541.0,418.5856,419.1132,414.3943,415.0613,34541.0
2025-05-12 10:00:00,416.49,416.98,413.05,413.58,38773.0,414.6432,415.131,411.2184,411.7461,38773.0
2025-05-12 10:10:00,413.47,417.45,413.46,416.83,39653.0,411.6365,415.5989,411.6266,414.9816,39653.0
2025-05-12 10:20:00,416.83,416.83,406.56,409.54,99032.0,414.9816,414.9816,404.7572,407.724,99032.0
2025-05-12 10:30:00,409.48,414.69,408.97,413.17,41423.0,407.6642,412.8511,407.1565,411.3379,41423.0
2025-05-12 10:40:00,413.2,414.52,412.58,414.4,19498.0,411.3677,412.6819,410.7505,412.5624,19498.0
2025-05-12 10:50:00,414.42,414.89,413.54,413.79,20498.0,412.5823,413.0503,411.7062,411.9551,20498.0
2025-05-12 11:00:00,413.78,414.9,413.32,413.39,29775.0,411.9452,413.0602,411.4872,411.5569,29775.0
2025-05-12 11:10:00,413.53,416.38,413.19,416.38,33839.0,411.6963,414.5336,411.3578,414.5336,33839.0
2025-05-12 11:20:00,416.17,416.17,414.22,414.65,12949.0,414.3246,414.3246,412.3832,412.8113,12949.0
2025-05-12 11:30:00,414.42,415.05,413.87,414.66,28036.0,412.5823,413.2095,412.0348,412.8213,28036.0
2025-05-12 11:40:00,414.34,414.7,413.88,413.98,13262.0,412.5027,412.8611,412.0447,412.1443,13262.0
2025-05-12 11:50:00,413.74,415.05,413.73,413.81,21759.0,411.9054,413.2095,411.8954,411.975,21759.0
2025-05-12 12:00:00,414.22,415.05,413.67,413.82,11235.0,412.3832,413.2095,411.8357,411.985,11235.0
2025-05-12 12:10:00,414.26,414.69,413.82,414.19,24223.0,412.423,412.8511,411.985,412.3534,24223.0
2025-05-12 12:20:00,414.0,414.97,413.64,414.47,17671.0,412.1642,413.1299,411.8058,412.6321,17671.0
2025-05-12 12:30:00,414.54,415.52,414.54,415.52,9668.0,412.7018,413.6775,412.7018,413.6775,9668.0
2025-05-12 12:40:00,415.52,415.91,415.04,415.08,17821.0,413.6775,414.0657,413.1996,413.2394,17821.0
2025-05-12 12:50:00,414.8,414.81,414.07,414.45,3039.0,412.9607,412.9706,412.2339,412.6122,3039.0
2025-05-12 13:00:00,414.41,415.26,414.35,414.89,19235.0,412.5724,413.4186,412.5126,413.0503,19235.0
2025-05-12 13:10:00,414.68,415.11,414.22,414.25,29369.0,412.8412,413.2693,412.3832,412.4131,29369.0
2025-05-12 13:20:00,414.25,415.46,414.07,415.46,11025.0,412.4131,413.6177,412.2339,413.6177,11025.0
2025-05-12 13:30:00,415.41,416.58,415.41,416.58,15987.0,413.5679,414.7328,413.5679,414.7328,15987.0
2025-05-12 13:40:00,416.33,416.75,416.09,416.54,20670.0,414.4839,414.902,414.2449,414.6929,20670.0
2025-05-12 13:50:00,416.72,416.85,415.17,415.52,10615.0,414.8721,415.0016,413.329,413.6775,10615.0
2025-05-12 14:00:00,415.43,416.63,415.42,416.61,19938.0,413.5879,414.7825,413.5779,414.7626,19938.0
2025-05-12 14:10:00,416.75,416.76,415.8,416.08,6002.0,414.902,414.912,413.9562,414.235,6002.0
2025-05-12 14:20:00,416.3,416.3,415.21,415.23,6141.0,414.454,414.454,413.3688,413.3887,6141.0
2025-05-12 14:30:00,415.03,415.33,414.79,414.99,5890.0,413.1896,413.4883,412.9507,413.1498,5890.0
2025-05-12 14:40:00,415.09,415.61,414.56,415.3,11988.0,413.2494,413.7671,412.7217,413.4584,11988.0
2025-05-12 14:50:00,415.0,415.21,414.42,414.42,11754.0,413.1598,413.3688,412.5823,412.5823,11754.0
2025-05-12 15:00:00,414.42,414.81,414.07,414.73,6907.0,412.5823,412.9706,412.2339,412.891,6907.0
2025-05-12 15:10:00,414.8,415.0,414.38,414.79,10550.0,412.9607,413.1598,412.5425,412.9507,10550.0
2025-05-12 15:20:00,414.95,415.81,414.93,415.66,11336.0,413.11,413.9662,413.0901,413.8168,11336.0
2025-05-12 15:30:00,415.34,415.55,414.84,415.11,23655.0,413.4983,413.7073,413.0005,413.2693,23655.0
2025-05-12 15:40:00,415.01,416.2,414.38,415.85,38568.0,413.1697,414.3544,412.5425,414.006,38568.0
2025-05-12 15:50:00,415.84,416.95,414.62,416.69,144703.0,413.996,415.1011,412.7814,414.8423,144703.0
2025-05-13 09:30:00,399.78,399.78,382.89,389.75,194536.0,398.0073,398.0073,381.1921,388.0217,194536.0
2025-05-13 09:40:00,389.63,391.61,384.15,384.32,113618.0,387.9023,389.8735,382.4466,382.6158,113618.0
2025-05-13 09:50:00,384.49,389.8,383.98,388.55,62339.0,382.7851,388.0715,382.2773,386.8271,62339.0
2025-05-13 10:00:00,388.08,389.72,385.38,388.52,77436.0,386.3591,387.9919,383.6711,386.7972,77436.0
2025-05-13 10:10:00,388.76,393.39,388.51,391.37,53736.0,387.0361,391.6456,386.7872,389.6345,53736.0
2025-05-13 10:20:00,391.14,391.8,388.26,388.78,48309.0,389.4056,390.0626,386.5383,387.056,48309.0
2025-05-13 10:30:00,389.38,390.44,388.36,389.83,35195.0,387.6534,388.7087,386.6379,388.1014,35195.0
2025-05-13 10:40:00,390.03,390.05,388.33,388.52,19894.0,388.3005,388.3204,386.608,386.7972,19894.0
2025-05-13 10:50:00,388.83,388.83,385.23,385.74,25560.0,387.1058,387.1058,383.5218,384.0295,25560.0
2025-05-13 11:00:00,385.36,386.01,383.37,385.46,75728.0,383.6512,384.2983,381.67,383.7508,75728.0
2025-05-13 11:10:00,385.13,385.46,383.79,383.95,44183.0,383.4222,383.7508,382.0882,382.2474,44183.0
2025-05-13 11:20:00,383.88,384.78,383.23,383.3,28456.0,382.1778,383.0738,381.5306,381.6003,28456.0
2025-05-13 11:30:00,383.56,386.51,383.55,385.47,34867.0,381.8592,384.7961,381.8492,383.7607,34867.0
2025-05-13 11:40:00,385.32,387.04,385.09,386.65,18619.0,383.6114,385.3237,383.3824,384.9355,18619.0
2025-05-13 11:50:00,386.59,388.42,385.75,388.42,14368.0,384.8757,386.6976,384.0395,386.6976,14368.0
2025-05-13 12:00:00,388.34,389.52,388.02,389.25,20595.0,386.618,387.7928,386.2994,387.5239,20595.0
2025-05-13 12:10:00,389.41,389.46,388.34,388.71,6791.0,387.6832,387.733,386.618,386.9863,6791.0
2025-05-13 12:20:00,388.37,389.39,387.66,387.9,20916.0,386.6479,387.6633,385.941,386.1799,20916.0
2025-05-13 12:30:00,387.9,388.53,387.04,388.4,19942.0,386.1799,386.8071,385.3237,386.6777,19942.0
2025-05-13 12:40:00,388.29,389.46,387.01,387.01,42394.0,386.5682,387.733,385.2939,385.2939,42394.0
2025-05-13 12:50:00,386.8,386.8,385.44,386.6,16017.0,385.0848,385.0848,383.7308,384.8857,16017.0
2025-05-13 13:00:00,386.46,386.89,385.42,385.53,18539.0,384.7463,385.1744,383.7109,383.8204,18539.0
2025-05-13 13:10:00,385.45,385.92,384.59,385.5,23950.0,383.7408,384.2087,382.8846,383.7906,23950.0
2025-05-13 13:20:00,385.47,386.34,384.72,384.72,51557.0,383.7607,384.6269,383.014,383.014,51557.0
2025-05-13 13:30:00,384.97,386.5,384.54,384.94,21041.0,383.2629,384.7861,382.8348,383.2331,21041.0
2025-05-13 13:40:00,384.72,385.66,384.55,384.55,14921.0,383.014,383.9499,382.8448,382.8448,14921.0
2025-05-13 13:50:00,384.62,384.62,382.87,383.02,46524.0,382.9145,382.9145,381.1722,381.3216,46524.0
2025-05-13 14:00:00,383.14,383.62,381.69,381.81,32356.0,381.441,381.9189,379.9975,380.1169,32356.0
2025-05-13 14:10:00,382.14,382.28,380.26,380.42,57551.0,380.4455,380.5849,378.5738,378.7331,57551.0
2025-05-13 14:20:00,380.83,380.83,378.73,379.54,71821.0,379.1413,379.1413,377.0506,377.857,71821.0
2025-05-13 14:30:00,379.28,379.89,378.22,378.35,37161.0,377.5982,378.2055,376.5429,376.6723,37161.0
2025-05-13 14:40:00,378.62,379.13,376.0,376.0,43099.0,376.9411,377.4488,374.3327,374.3327,43099.0
2025-05-13 14:50:00,376.28,377.19,375.55,376.73,45720.0,374.6115,375.5174,373.8847,375.0595,45720.0
2025-05-13 15:00:00,376.73,377.8,376.0,376.87,34913.0,375.0595,376.1247,374.3327,375.1988,34913.0
2025-05-13 15:10:00,376.71,377.64,375.5,375.75,33971.0,375.0396,375.9654,373.8349,374.0838,33971.0
2025-05-13 15:20:00,375.5,377.34,375.32,376.55,43088.0,373.8349,375.6668,373.6557,374.8803,43088.0
2025-05-13 15:30:00,376.58,378.72,376.53,378.26,51192.0,374.9101,377.0406,374.8604,376.5827,51192.0
2025-05-13 15:40:00,378.07,378.35,376.32,376.32,61587.0,376.3935,376.6723,374.6513,374.6513,61587.0
2025-05-13 15:50:00,376.15,376.75,374.78,375.39,197737.0,374.482,375.0794,373.1181,373.7254,197737.0
2025-05-14 09:30:00,384.0,385.61,379.95,380.18,99910.0,382.2972,383.9001,378.2652,378.4942,99910.0
2025-05-14 09:40:00,380.02,385.89,379.76,385.61,35736.0,378.3349,384.1788,378.076,383.9001,35736.0
2025-05-14 09:50:00,385.66,388.48,385.37,385.75,70478.0,383.9499,386.7574,383.6612,384.0395,70478.0
2025-05-14 10:00:00,385.86,387.1,384.26,384.58,37346.0,384.149,385.3835,382.5561,382.8747,37346.0
2025-05-14 10:10:00,384.87,384.95,381.1,381.65,46017.0,383.1634,383.243,379.4101,379.9576,46017.0
2025-05-14 10:20:00,381.13,382.41,380.61,380.78,39989.0,379.44,380.7143,378.9223,379.0915,39989.0
2025-05-14 10:30:00,380.83,381.65,378.89,380.2,54245.0,379.1413,379.9576,377.2099,378.5141,54245.0
2025-05-14 10:40:00,380.2,381.28,379.3,381.28,33524.0,378.5141,379.5893,377.6181,379.5893,33524.0
2025-05-14 10:50:00,381.26,382.27,380.8,382.17,9875.0,379.5694,380.5749,379.1114,380.4753,9875.0
2025-05-14 11:00:00,382.21,382.21,380.24,380.73,10871.0,380.5152,380.5152,378.5539,379.0417,10871.0
2025-05-14 11:10:00,380.46,380.87,378.84,378.87,23457.0,378.7729,379.1811,377.1601,377.19,23457.0
2025-05-14 11:20:00,378.85,379.53,378.08,378.73,15859.0,377.1701,377.847,376.4035,377.0506,15859.0
2025-05-14 11:30:00,378.94,380.99,378.79,380.56,10498.0,377.2597,379.3006,377.1103,378.8725,10498.0
2025-05-14 11:40:00,380.46,380.71,378.61,378.97,12470.0,378.7729,379.0218,376.9311,377.2895,12470.0
2025-05-14 11:50:00,378.94,380.01,378.55,379.67,15724.0,377.2597,378.3249,376.8714,377.9864,15724.0
2025-05-14 12:00:00,379.43,380.52,379.43,380.52,17574.0,377.7475,378.8327,377.7475,378.8327,17574.0
2025-05-14 12:10:00,380.23,380.34,379.32,379.33,11375.0,378.5439,378.6535,377.638,377.6479,11375.0
2025-05-14 12:20:00,379.33,379.33,377.8,378.1,9105.0,377.6479,377.6479,376.1247,376.4234,9105.0
2025-05-14 12:30:00,377.78,378.63,377.55,378.06,15592.0,376.1048,376.951,375.8758,376.3836,15592.0
2025-05-14 12:40:00,378.09,378.2,377.52,377.96,9707.0,376.4134,376.5229,375.846,376.284,9707.0
2025-05-14 12:50:00,377.9,378.35,377.79,377.94,9337.0,376.2243,376.6723,376.1148,376.2641,9337.0
2025-05-14 13:00:00,377.73,378.11,377.35,377.76,12911.0,376.055,376.4333,375.6767,376.0849,12911.0
2025-05-14 13:10:00,377.67,378.5,377.48,377.84,19554.0,375.9953,376.8216,375.8061,376.1645,19554.0
2025-05-14 13:20:00,377.73,377.87,376.6,376.6,10741.0,376.055,376.1944,374.93,374.93,10741.0
2025-05-14 13:30:00,376.56,378.73,376.56,378.73,20022.0,374.8902,377.0506,374.8902,377.0506,20022.0
2025-05-14 13:40:00,378.58,378.58,377.25,377.81,11017.0,376.9013,376.9013,375.5772,376.1347,11017.0
2025-05-14 13:50:00,377.92,378.69,377.78,377.99,13707.0,376.2442,377.0108,376.1048,376.3139,13707.0
2025-05-14 14:00:00,378.13,379.04,378.0,379.04,19942.0,376.4533,377.3592,376.3238,377.3592,19942.0
2025-05-14 14:10:00,378.93,379.43,378.21,379.11,20961.0,377.2497,377.7475,376.5329,377.4289,20961.0
2025-05-14 14:20:00,379.11,379.24,378.36,378.59,19236.0,377.4289,377.5583,376.6822,376.9112,19236.0
2025-05-14 14:30:00,378.53,379.32,378.38,379.24,12068.0,376.8515,377.638,376.7021,377.5583,12068.0
2025-05-14 14:40:00,379.03,379.24,378.62,378.89,16126.0,377.3493,377.5583,376.9411,377.2099,16126.0
2025-05-14 14:50:00,378.95,379.13,378.23,378.3,15957.0,377.2696,377.4488,376.5528,376.6225,15957.0
2025-05-14 15:00:00,378.3,378.44,377.32,377.72,21751.0,376.6225,376.7619,375.6468,376.0451,21751.0
2025-05-14 15:10:00,377.72,378.17,377.4,377.67,18136.0,376.0451,376.4931,375.7265,375.9953,18136.0
2025-05-14 15:20:00,377.64,377.99,377.47,377.94,21499.0,375.9654,376.3139,375.7962,376.2641,21499.0
2025-05-14 15:30:00,377.92,377.99,376.63,376.72,33151.0,376.2442,376.3139,374.9599,375.0495,33151.0
2025-05-14 15:40:00,376.57,376.88,375.67,376.13,53375.0,374.9002,375.2088,374.0042,374.4621,53375.0
2025-05-14 15:50:00,376.22,376.22,373.3,374.1,154588.0,374.5517,374.5517,371.6447,372.4411,154588.0
2025-05-15 09:30:00,366.38,369.37,358.75,360.03,179408.0,364.7554,367.7321,357.1592,358.4335,179408.0
2025-05-15 09:40:00,360.03,363.0,357.45,361.22,50300.0,358.4335,361.3903,355.865,359.6182,50300.0
2025-05-15 09:50:00,361.2,364.33,359.63,364.33,106110.0,359.5983,362.7145,358.0353,362.7145,106110.0
2025-05-15 10:00:00,363.63,366.07,363.02,363.71,34906.0,362.0176,364.4467,361.4103,362.0972,34906.0
2025-05-15 10:10:00,364.15,365.41,361.57,361.66,56275.0,362.5352,363.7897,359.9667,360.0563,56275.0
2025-05-15 10:20:00,361.71,362.44,360.26,362.18,64757.0,360.1061,360.8328,358.6625,360.574,64757.0
2025-05-15 10:30:00,362.32,365.37,361.65,364.19,41978.0,360.7134,363.7498,360.0463,362.5751,41978.0
2025-05-15 10:40:00,363.92,364.77,363.12,364.43,26314.0,362.3063,363.1525,361.5098,362.814,26314.0
2025-05-15 10:50:00,364.9,367.72,364.5,366.59,32363.0,363.2819,366.0894,362.8837,364.9644,32363.0
2025-05-15 11:00:00,366.77,372.56,366.75,370.97,38724.0,365.1436,370.908,365.1237,369.325,38724.0
2025-05-15 11:10:00,371.18,374.7,371.06,373.62,33506.0,369.5341,373.0385,369.4146,371.9633,33506.0
2025-05-15 11:20:00,373.59,374.88,373.3,374.52,29138.0,371.9334,373.2177,371.6447,372.8593,29138.0
2025-05-15 11:30:00,374.49,376.46,374.3,374.83,27092.0,372.8294,374.7907,372.6402,373.1679,27092.0
2025-05-15 11:40:00,375.01,377.0,374.76,375.8,24430.0,373.3471,375.3283,373.0982,374.1336,24430.0
2025-05-15 11:50:00,375.8,377.56,375.51,377.01,36692.0,374.1336,375.8858,373.8449,375.3382,36692.0
2025-05-15 12:00:00,377.25,378.03,376.34,376.47,12187.0,375.5772,376.3537,374.6712,374.8006,12187.0
2025-05-15 12:10:00,376.32,377.86,376.07,376.41,29326.0,374.6513,376.1845,374.4024,374.7409,29326.0
2025-05-15 12:20:00,376.15,378.21,376.07,377.93,29354.0,374.482,376.5329,374.4024,376.2541,29354.0
2025-05-15 12:30:00,377.94,379.44,377.87,378.72,18700.0,376.2641,377.7574,376.1944,377.0406,18700.0
2025-05-15 12:40:00,378.74,380.68,378.52,380.16,18120.0,377.0606,378.9919,376.8415,378.4743,18120.0
2025-05-15 12:50:00,380.16,381.79,379.41,381.47,92878.0,378.4743,380.097,377.7276,379.7784,92878.0
2025-05-15 13:00:00,381.19,381.98,379.89,380.78,15630.0,379.4997,380.2862,378.2055,379.0915,15630.0
2025-05-15 13:10:00,380.77,380.77,379.66,380.06,14057.0,379.0816,379.0816,377.9765,378.3747,14057.0
2025-05-15 13:20:00,380.06,380.72,379.67,380.41,15545.0,378.3747,379.0318,377.9864,378.7231,15545.0
2025-05-15 13:30:00,380.72,382.0,380.71,381.42,27298.0,379.0318,380.3061,379.0218,379.7287,27298.0
2025-05-15 13:40:00,381.63,383.0,381.52,382.26,12221.0,379.9377,381.3017,379.8282,380.5649,12221.0
2025-05-15 13:50:00,382.48,383.21,381.73,382.05,33819.0,380.784,381.5107,380.0373,380.3559,33819.0
2025-05-15 14:00:00,382.05,383.08,381.79,382.56,14143.0,380.3559,381.3813,380.097,380.8636,14143.0
2025-05-15 14:10:00,382.8,383.43,382.44,383.3,10137.0,381.1025,381.7298,380.7441,381.6003,10137.0
2025-05-15 14:20:00,383.3,384.38,383.26,383.78,46951.0,381.6003,382.6755,381.5605,382.0782,46951.0
2025-05-15 14:30:00,383.75,384.79,383.48,384.58,23509.0,382.0483,383.0837,381.7795,382.8747,23509.0
2025-05-15 14:40:00,384.48,386.5,384.48,385.93,14301.0,382.7751,384.7861,382.7751,384.2187,14301.0
2025-05-15 14:50:00,385.69,386.19,385.04,385.63,16198.0,383.9797,384.4775,383.3326,383.92,16198.0
2025-05-15 15:00:00,385.62,385.62,384.1,384.72,16866.0,383.91,383.91,382.3968,383.014,16866.0
2025-05-15 15:10:00,384.73,386.08,384.73,385.66,13979.0,383.024,384.368,383.024,383.9499,13979.0
2025-05-15 15:20:00,385.66,387.56,385.66,386.69,50600.0,383.9499,385.8414,383.9499,384.9753,50600.0
2025-05-15 15:30:00,386.72,388.29,386.36,388.04,33176.0,385.0052,386.5682,384.6468,386.3193,33176.0
2025-05-15 15:40:00,388.2,389.31,388.2,389.23,31020.0,386.4786,387.5837,386.4786,387.504,31020.0
2025-05-15 15:50:00,389.2,390.24,388.16,390.0,123889.0,387.4742,388.5096,386.4388,388.2706,123889.0
2025-05-16 09:30:00,391.31,393.99,390.12,392.56,160993.0,389.5748,392.2429,388.3901,390.8193,160993.0
2025-05-16 09:40:00,392.56,395.66,391.75,394.93,41038.0,390.8193,393.9055,390.0129,393.1788,41038.0
2025-05-16 09:50:00,394.93,396.25,394.17,395.81,35198.0,393.1788,394.4929,392.4221,394.0549,35198.0
2025-05-16 10:00:00,395.12,396.75,393.95,395.04,42765.0,393.3679,394.9907,392.2031,393.2883,42765.0
2025-05-16 10:10:00,395.21,396.56,394.68,396.56,44819.0,393.4575,394.8015,392.9299,394.8015,44819.0
2025-05-16 10:20:00,396.33,397.74,396.13,397.45,22275.0,394.5726,395.9763,394.3734,395.6876,22275.0
2025-05-16 10:30:00,397.42,398.0,396.36,396.77,17948.0,395.6577,396.2351,394.6024,395.0106,17948.0
2025-05-16 10:40:00,397.15,397.45,396.0,396.66,28284.0,395.3889,395.6876,394.244,394.9011,28284.0
2025-05-16 10:50:00,396.71,398.43,396.71,398.3,27298.0,394.9509,396.6632,394.9509,396.5338,27298.0
2025-05-16 11:00:00,398.24,398.76,397.02,397.9,33204.0,396.4741,396.9918,395.2595,396.1356,33204.0
2025-05-16 11:10:00,397.71,398.75,397.2,398.75,16643.0,395.9464,396.9818,395.4387,396.9818,16643.0
2025-05-16 11:20:00,398.88,400.18,398.6,399.55,36735.0,397.1112,398.4055,396.8325,397.7783,36735.0
2025-05-16 11:30:00,399.48,399.48,398.51,399.12,22018.0,397.7086,397.7086,396.7429,397.3502,22018.0
2025-05-16 11:40:00,398.96,399.48,398.49,399.38,44282.0,397.1909,397.7086,396.723,397.609,44282.0
2025-05-16 11:50:00,399.56,400.0,397.61,397.65,49549.0,397.7882,398.2263,395.8469,395.8867,49549.0
2025-05-16 12:00:00,397.38,397.4,394.6,395.38,19036.0,395.6179,395.6378,392.8502,393.6268,19036.0
2025-05-16 12:10:00,395.43,395.86,395.0,395.77,13423.0,393.6765,394.1046,393.2485,394.015,13423.0
2025-05-16 12:20:00,395.63,396.63,395.01,396.5,15866.0,393.8757,394.8712,393.2584,394.7418,15866.0
2025-05-16 12:30:00,396.5,398.96,396.49,398.62,15583.0,394.7418,397.1909,394.7318,396.8524,15583.0
2025-05-16 12:40:00,398.89,399.35,396.93,397.55,55755.0,397.1212,397.5792,395.1699,395.7871,55755.0
2025-05-16 12:50:00,397.49,399.34,397.49,399.27,51164.0,395.7274,397.5692,395.7274,397.4995,51164.0
2025-05-16 13:00:00,399.04,399.66,398.66,398.69,76447.0,397.2705,397.8878,396.8922,396.9221,76447.0
2025-05-16 13:10:00,399.02,400.55,398.46,400.02,39526.0,397.2506,398.7738,396.6931,398.2462,39526.0
2025-05-16 13:20:00,400.46,401.25,399.68,401.0,33085.0,398.6842,399.4707,397.9077,399.2218,33085.0
2025-05-16 13:30:00,401.15,403.23,401.14,402.32,47893.0,399.3712,401.442,399.3612,400.536,47893.0
2025-05-16 13:40:00,402.3,402.94,402.18,402.71,8474.0,400.5161,401.1532,400.3966,400.9243,8474.0
2025-05-16 13:50:00,402.77,402.98,401.09,401.18,12229.0,400.984,401.1931,399.3114,399.401,12229.0
2025-05-16 14:00:00,401.28,401.41,400.37,401.29,16513.0,399.5006,399.63,398.5946,399.5106,16513.0
2025-05-16 14:10:00,401.19,401.2,400.3,400.52,22860.0,399.411,399.421,398.5249,398.744,22860.0
2025-05-16 14:20:00,400.5,400.65,400.04,400.6,8973.0,398.7241,398.8734,398.2661,398.8236,8973.0
2025-05-16 14:30:00,400.76,401.85,400.76,401.18,8900.0,398.9829,400.0681,398.9829,399.401,8900.0
2025-05-16 14:40:00,401.35,401.56,400.4,401.02,13145.0,399.5703,399.7794,398.6245,399.2418,13145.0
2025-05-16 14:50:00,401.1,401.82,400.95,401.81,15031.0,399.3214,400.0382,399.1721,400.0283,15031.0
2025-05-16 15:00:00,401.78,402.52,401.64,402.28,17109.0,399.9984,400.7351,399.859,400.4962,17109.0
2025-05-16 15:10:00,402.45,402.98,401.68,402.24,26412.0,400.6654,401.1931,399.8988,400.4563,26412.0
2025-05-16 15:20:00,402.25,402.32,400.67,401.08,43819.0,400.4663,400.536,398.8933,399.3015,43819.0
2025-05-16 15:30:00,401.26,401.45,400.25,401.24,34685.0,399.4807,399.6698,398.4752,399.4608,34685.0
2025-05-16 15:40:00,401.29,402.31,401.22,402.18,33576.0,399.5106,400.526,399.4409,400.3966,33576.0
2025-05-16 15:50:00,402.03,403.39,401.93,403.29,88962.0,400.2473,401.6012,400.1477,401.5017,88962.0
2025-05-19 09:30:00,405.27,407.0,403.46,404.11,32852.0,403.4729,405.1952,401.6709,402.3181,32852.0
2025-05-19 09:40:00,404.34,404.34,402.0,402.89,13834.0,402.547,402.547,400.2174,401.1035,13834.0
2025-05-19 09:50:00,403.03,403.56,401.57,402.1,9481.0,401.2428,401.7705,399.7893,400.317,9481.0
2025-05-19 10:00:00,402.13,402.19,397.83,399.04,17987.0,400.3468,400.4066,396.0659,397.2705,17987.0
2025-05-19 10:10:00,399.68,399.68,398.09,399.1,12839.0,397.9077,397.9077,396.3247,397.3303,12839.0
2025-05-19 10:20:00,399.66,400.48,399.52,400.3,13244.0,397.8878,398.7042,397.7484,398.5249,13244.0
2025-05-19 10:30:00,400.62,401.53,400.47,401.14,32091.0,398.8435,399.7495,398.6942,399.3612,32091.0
2025-05-19 10:40:00,401.37,401.8,400.85,401.3,11428.0,399.5902,400.0183,399.0725,399.5205,11428.0
2025-05-19 10:50:00,400.96,401.55,400.89,400.95,8466.0,399.182,399.7694,399.1123,399.1721,8466.0
2025-05-19 11:00:00,401.03,401.98,400.66,401.56,12852.0,399.2517,400.1975,398.8834,399.7794,12852.0
2025-05-19 11:10:00,401.57,403.33,401.56,403.2,4457.0,399.7893,401.5415,399.7794,401.4121,4457.0
2025-05-19 11:20:00,403.33,404.24,403.25,403.44,17616.0,401.5415,402.4475,401.4619,401.651,17616.0
2025-05-19 11:30:00,403.4,403.8,401.76,401.79,3546.0,401.6112,402.0094,399.9785,400.0083,3546.0
2025-05-19 11:40:00,401.78,402.78,401.77,402.76,4211.0,399.9984,400.994,399.9884,400.974,4211.0
2025-05-19 11:50:00,402.53,403.8,402.53,403.54,6323.0,400.7451,402.0094,400.7451,401.7506,6323.0
2025-05-19 12:00:00,403.48,403.53,402.32,402.79,4978.0,401.6908,401.7406,400.536,401.0039,4978.0
2025-05-19 12:10:00,403.28,404.19,403.02,404.03,25725.0,401.4917,402.3977,401.2329,402.2384,25725.0
2025-05-19 12:20:00,404.27,404.63,403.99,404.42,10386.0,402.4773,402.8357,402.1986,402.6267,10386.0
2025-05-19 12:30:00,404.44,404.75,403.68,404.44,20344.0,402.6466,402.9552,401.89,402.6466,20344.0
2025-05-19 12:40:00,404.44,404.45,402.41,402.84,16541.0,402.6466,402.6565,400.6256,401.0537,16541.0
2025-05-19 12:50:00,402.81,404.18,402.81,404.18,8523.0,401.0238,402.3877,401.0238,402.3877,8523.0
2025-05-19 13:00:00,404.36,404.86,403.82,404.28,3247.0,402.5669,403.0647,402.0293,402.4873,3247.0
2025-05-19 13:10:00,404.29,404.55,403.68,403.73,7523.0,402.4973,402.7561,401.89,401.9397,7523.0
2025-05-19 13:20:00,403.73,404.01,403.4,403.76,8271.0,401.9397,402.2185,401.6112,401.9696,8271.0
2025-05-19 13:30:00,403.88,403.88,403.3,403.3,3299.0,402.0891,402.0891,401.5116,401.5116,3299.0
2025-05-19 13:40:00,403.35,403.36,402.77,402.8,9234.0,401.5614,401.5714,400.984,401.0139,9234.0
2025-05-19 13:50:00,402.72,402.74,402.21,402.52,5777.0,400.9342,400.9541,400.4265,400.7351,5777.0
2025-05-19 14:00:00,402.27,402.58,401.47,402.21,5035.0,400.4862,400.7948,399.6898,400.4265,5035.0
2025-05-19 14:10:00,402.86,403.44,402.47,402.69,4221.0,401.0736,401.651,400.6853,400.9044,4221.0
2025-05-19 14:20:00,402.6,402.88,402.48,402.78,14442.0,400.8147,401.0935,400.6953,400.994,14442.0
2025-05-19 14:30:00,402.78,403.71,402.71,403.23,12577.0,400.994,401.9198,400.9243,401.442,12577.0
2025-05-19 14:40:00,403.28,403.66,402.73,402.73,4160.0,401.4917,401.87,400.9442,400.9442,4160.0
2025-05-19 14:50:00,402.9,403.2,402.53,402.81,4388.0,401.1134,401.4121,400.7451,401.0238,4388.0
2025-05-19 15:00:00,403.01,403.72,402.97,403.64,8860.0,401.2229,401.9298,401.1831,401.8501,8860.0
2025-05-19 15:10:00,403.98,404.28,403.3,403.3,8100.0,402.1886,402.4873,401.5116,401.5116,8100.0
2025-05-19 15:20:00,403.61,403.61,402.72,403.04,40148.0,401.8203,401.8203,400.9342,401.2528,40148.0
2025-05-19 15:30:00,403.32,404.11,403.08,403.7,16668.0,401.5316,402.3181,401.2926,401.9099,16668.0
2025-05-19 15:40:00,403.69,404.21,403.04,403.27,17195.0,401.8999,402.4176,401.2528,401.4818,17195.0
2025-05-19 15:50:00,403.33,404.0,402.42,403.88,102000.0,401.5415,402.2085,400.6355,402.0891,102000.0
2025-05-20 09:30:00,405.44,406.56,403.31,403.95,29385.0,403.6422,404.7572,401.5216,402.1588,29385.0
2025-05-20 09:40:00,403.61,405.55,403.38,405.15,11273.0,401.8203,403.7517,401.5913,403.3534,11273.0
2025-05-20 09:50:00,405.18,405.78,404.78,405.58,14312.0,403.3833,403.9806,402.9851,403.7815,14312.0
2025-05-20 10:00:00,405.12,406.39,404.79,405.94,17925.0,403.3236,404.5879,402.995,404.1399,17925.0
2025-05-20 10:10:00,405.74,405.74,404.29,404.29,16755.0,403.9408,403.9408,402.4973,402.4973,16755.0
2025-05-20 10:20:00,404.43,405.6,404.28,405.59,20608.0,402.6366,403.8014,402.4873,403.7915,20608.0
2025-05-20 10:30:00,405.59,406.98,405.48,405.89,10130.0,403.7915,405.1753,403.682,404.0902,10130.0
2025-05-20 10:40:00,406.13,408.1,405.91,408.07,6751.0,404.3291,406.2904,404.1101,406.2605,6751.0
2025-05-20 10:50:00,408.06,408.1,405.46,405.82,11530.0,406.2505,406.2904,403.6621,404.0205,11530.0
2025-05-20 11:00:00,406.06,407.03,405.51,407.03,7619.0,404.2594,405.2251,403.7118,405.2251,7619.0
2025-05-20 11:10:00,407.0,408.45,407.0,408.45,11334.0,405.1952,406.6388,405.1952,406.6388,11334.0
2025-05-20 11:20:00,408.25,408.53,408.0,408.32,3947.0,406.4397,406.7185,406.1908,406.5094,3947.0
2025-05-20 11:30:00,408.34,408.55,407.86,408.43,9922.0,406.5293,406.7384,406.0514,406.6189,9922.0
2025-05-20 11:40:00,408.43,408.47,407.72,407.9,8406.0,406.6189,406.6587,405.912,406.0912,8406.0
2025-05-20 11:50:00,407.86,408.23,407.66,407.72,17564.0,406.0514,406.4198,405.8523,405.912,17564.0
2025-05-20 12:00:00,407.94,408.5,407.94,408.27,9929.0,406.1311,406.6886,406.1311,406.4596,9929.0
2025-05-20 12:10:00,408.09,408.68,407.84,408.68,15201.0,406.2804,406.8678,406.0315,406.8678,15201.0
2025-05-20 12:20:00,408.75,409.37,408.27,408.45,7330.0,406.9375,407.5547,406.4596,406.6388,7330.0
2025-05-20 12:30:00,408.4,408.76,407.96,408.76,5239.0,406.589,406.9474,406.151,406.9474,5239.0
2025-05-20 12:40:00,408.7,409.51,408.51,409.35,5051.0,406.8877,407.6941,406.6985,407.5348,5051.0
2025-05-20 12:50:00,409.35,409.63,409.0,409.58,8202.0,407.5348,407.8136,407.1864,407.7638,8202.0
2025-05-20 13:00:00,409.52,410.15,409.38,410.15,7414.0,407.7041,408.3313,407.5647,408.3313,7414.0
2025-05-20 13:10:00,410.28,410.6,410.14,410.21,6667.0,408.4607,408.7793,408.3213,408.391,6667.0
2025-05-20 13:20:00,410.2,410.38,409.72,410.38,14258.0,408.381,408.5603,407.9032,408.5603,14258.0
2025-05-20 13:30:00,410.38,411.34,410.38,411.09,4774.0,408.5603,409.516,408.5603,409.2671,4774.0
2025-05-20 13:40:00,411.3,411.72,411.06,411.08,7288.0,409.4762,409.8943,409.2372,409.2571,7288.0
2025-05-20 13:50:00,411.08,412.41,411.08,412.2,4999.0,409.2571,410.5812,409.2571,410.3722,4999.0
2025-05-20 14:00:00,412.07,412.42,411.49,412.11,14539.0,410.2428,410.5912,409.6653,410.2826,14539.0
2025-05-20 14:10:00,412.11,412.11,411.71,411.77,7175.0,410.2826,410.2826,409.8844,409.9441,7175.0
2025-05-20 14:20:00,411.86,412.03,410.91,410.94,20576.0,410.0337,410.2029,409.0879,409.1178,20576.0
2025-05-20 14:30:00,411.1,411.4,410.77,410.95,9235.0,409.2771,409.5757,408.9485,409.1277,9235.0
2025-05-20 14:40:00,410.87,411.04,410.43,410.69,20409.0,409.0481,409.2173,408.61,408.8689,20409.0
2025-05-20 14:50:00,410.93,411.08,410.64,410.95,6826.0,409.1078,409.2571,408.8191,409.1277,6826.0
2025-05-20 15:00:00,411.0,411.24,410.8,411.04,19395.0,409.1775,409.4164,408.9784,409.2173,19395.0
2025-05-20 15:10:00,411.18,411.22,410.9,411.21,6671.0,409.3567,409.3965,409.0779,409.3866,6671.0
2025-05-20 15:20:00,411.22,411.57,411.07,411.42,4851.0,409.3965,409.745,409.2472,409.5956,4851.0
2025-05-20 15:30:00,411.41,411.64,411.22,411.41,11538.0,409.5857,409.8147,409.3965,409.5857,11538.0
2025-05-20 15:40:00,411.44,412.36,411.2,412.06,18647.0,409.6156,410.5315,409.3766,410.2328,18647.0
2025-05-20 15:50:00,411.86,412.96,411.69,412.49,92193.0,410.0337,411.1288,409.8644,410.6609,92193.0
2025-05-21 09:30:00,403.02,408.56,403.02,408.05,79026.0,401.2329,406.7483,401.2329,406.2406,79026.0
2025-05-21 09:40:00,408.05,409.59,406.66,409.13,16941.0,406.2406,407.7738,404.8567,407.3158,16941.0
2025-05-21 09:50:00,409.16,410.09,408.55,409.31,23538.0,407.3457,408.2715,406.7384,407.495,23538.0
2025-05-21 10:00:00,409.31,411.31,409.3,410.06,14108.0,407.495,409.4861,407.485,408.2417,14108.0
2025-05-21 10:10:00,409.91,410.52,409.54,409.82,12123.0,408.0923,408.6996,407.724,408.0027,12123.0
2025-05-21 10:20:00,409.79,410.85,409.05,409.15,15260.0,407.9729,409.0282,407.2361,407.3357,15260.0
2025-05-21 10:30:00,409.21,410.65,409.21,410.02,7228.0,407.3954,408.8291,407.3954,408.2018,7228.0
2025-05-21 10:40:00,409.8,410.4,407.89,408.45,51067.0,407.9828,408.5802,406.0813,406.6388,51067.0
2025-05-21 10:50:00,408.5,408.66,406.83,408.0,35990.0,406.6886,406.8479,405.026,406.1908,35990.0
2025-05-21 11:00:00,407.73,408.23,407.26,408.0,15967.0,405.922,406.4198,405.4541,406.1908,15967.0
2025-05-21 11:10:00,407.79,409.42,407.13,409.42,24661.0,405.9817,407.6045,405.3247,407.6045,24661.0
2025-05-21 11:20:00,409.43,410.38,409.1,409.72,10133.0,407.6145,408.5603,407.2859,407.9032,10133.0
2025-05-21 11:30:00,409.8,409.8,408.57,408.83,8282.0,407.9828,407.9828,406.7583,407.0171,8282.0
2025-05-21 11:40:00,409.14,409.14,408.04,408.04,23232.0,407.3257,407.3257,406.2306,406.2306,23232.0
2025-05-21 11:50:00,407.76,408.14,406.98,407.19,5912.0,405.9519,406.3302,405.1753,405.3844,5912.0
2025-05-21 12:00:00,407.19,407.45,406.44,406.79,5910.0,405.3844,405.6432,404.6377,404.9862,5910.0
2025-05-21 12:10:00,406.95,406.95,405.93,405.94,4353.0,405.1455,405.1455,404.13,404.1399,4353.0
2025-05-21 12:20:00,405.99,406.23,405.15,405.31,4760.0,404.1897,404.4287,403.3534,403.5127,4760.0
2025-05-21 12:30:00,405.31,406.37,405.31,405.67,14195.0,403.5127,404.568,403.5127,403.8711,14195.0
2025-05-21 12:40:00,405.67,405.99,405.38,405.86,5447.0,403.8711,404.1897,403.5824,404.0603,5447.0
2025-05-21 12:50:00,405.89,405.89,405.2,405.25,4752.0,404.0902,404.0902,403.4032,403.453,4752.0
2025-05-21 13:00:00,405.25,405.69,405.25,405.69,3247.0,403.453,403.891,403.453,403.891,3247.0
2025-05-21 13:10:00,405.41,405.41,403.35,403.82,9177.0,403.6123,403.6123,401.5614,402.0293,9177.0
2025-05-21 13:20:00,403.82,403.82,403.26,403.36,5595.0,402.0293,402.0293,401.4718,401.5714,5595.0
2025-05-21 13:30:00,403.36,404.71,403.27,404.71,4674.0,401.5714,402.9154,401.4818,402.9154,4674.0
2025-05-21 13:40:00,404.35,404.41,403.68,403.86,4494.0,402.557,402.6167,401.89,402.0692,4494.0
2025-05-21 13:50:00,403.86,404.22,403.39,403.49,6983.0,402.0692,402.4276,401.6012,401.7008,6983.0
2025-05-21 14:00:00,403.78,403.79,402.6,402.84,4364.0,401.9895,401.9995,400.8147,401.0537,4364.0
2025-05-21 14:10:00,402.86,403.26,402.55,402.56,5019.0,401.0736,401.4718,400.765,400.7749,5019.0
2025-05-21 14:20:00,402.53,403.06,402.36,402.86,5728.0,400.7451,401.2727,400.5758,401.0736,5728.0
2025-05-21 14:30:00,402.7,403.78,402.55,403.12,6753.0,400.9143,401.9895,400.765,401.3324,6753.0
2025-05-21 14:40:00,403.36,403.63,403.11,403.11,4887.0,401.5714,401.8402,401.3225,401.3225,4887.0
2025-05-21 14:50:00,403.12,404.0,403.01,404.0,13821.0,401.3324,402.2085,401.2229,402.2085,13821.0
2025-05-21 15:00:00,403.64,403.64,402.44,402.49,7833.0,401.8501,401.8501,400.6555,400.7052,7833.0
2025-05-21 15:10:00,402.25,402.62,401.84,402.0,9417.0,400.4663,400.8347,400.0581,400.2174,9417.0
2025-05-21 15:20:00,401.77,401.93,401.23,401.39,11030.0,399.9884,400.1477,399.4508,399.6101,11030.0
2025-05-21 15:30:00,401.42,402.5,401.4,401.69,19035.0,399.64,400.7152,399.6201,399.9088,19035.0
2025-05-21 15:40:00,401.72,402.08,401.38,401.53,12172.0,399.9387,400.2971,399.6002,399.7495,12172.0
2025-05-21 15:50:00,401.31,401.6,399.92,400.49,99435.0,399.5305,399.8192,398.1466,398.7141,99435.0
2025-05-22 09:30:00,395.51,400.05,394.59,396.09,37211.0,393.7562,398.2761,392.8403,394.3336,37211.0
2025-05-22 09:40:00,395.94,395.94,391.39,391.59,18650.0,394.1843,394.1843,389.6545,389.8536,18650.0
2025-05-22 09:50:00,391.69,392.6,391.18,392.09,19889.0,389.9531,390.8591,389.4454,390.3514,19889.0
2025-05-22 10:00:00,392.13,393.81,391.24,391.25,13929.0,390.3912,392.0637,389.5051,389.5151,13929.0
2025-05-22 10:10:00,391.47,392.2,390.8,391.33,20849.0,389.7341,390.4609,389.0671,389.5947,20849.0
2025-05-22 10:20:00,391.06,391.49,389.72,389.81,29452.0,389.3259,389.754,387.9919,388.0815,29452.0
2025-05-22 10:30:00,389.81,390.66,388.72,388.8,27055.0,388.0815,388.9277,386.9963,387.0759,27055.0
2025-05-22 10:40:00,388.8,389.33,388.0,388.75,21750.0,387.0759,387.6036,386.2795,387.0262,21750.0
2025-05-22 10:50:00,388.74,389.17,388.31,388.84,18978.0,387.0162,387.4443,386.5881,387.1158,18978.0
2025-05-22 11:00:00,388.84,389.21,387.97,387.97,26906.0,387.1158,387.4841,386.2496,386.2496,26906.0
2025-05-22 11:10:00,388.1,388.1,385.75,386.62,63588.0,386.379,386.379,384.0395,384.9056,63588.0
2025-05-22 11:20:00,386.46,387.76,386.46,387.0,32024.0,384.7463,386.0406,384.7463,385.2839,32024.0
2025-05-22 11:30:00,387.11,388.89,387.0,388.64,51591.0,385.3934,387.1655,385.2839,386.9167,51591.0
2025-05-22 11:40:00,388.68,390.46,388.5,389.91,31055.0,386.9565,388.7286,386.7773,388.181,31055.0
2025-05-22 11:50:00,390.59,391.18,389.99,390.69,9940.0,388.858,389.4454,388.2607,388.9576,9940.0
2025-05-22 12:00:00,390.69,391.03,389.92,389.93,8842.0,388.9576,389.2961,388.191,388.2009,8842.0
2025-05-22 12:10:00,389.91,390.52,389.72,389.94,5544.0,388.181,388.7883,387.9919,388.2109,5544.0
2025-05-22 12:20:00,389.8,390.21,389.45,389.52,4252.0,388.0715,388.4797,387.7231,387.7928,4252.0
2025-05-22 12:30:00,389.58,390.69,389.57,390.36,6654.0,387.8525,388.9576,387.8425,388.629,6654.0
2025-05-22 12:40:00,390.29,390.49,389.76,389.92,4687.0,388.5593,388.7584,388.0317,388.191,4687.0
2025-05-22 12:50:00,390.08,390.24,389.61,389.61,1652.0,388.3503,388.5096,387.8824,387.8824,1652.0
2025-05-22 13:00:00,389.72,389.72,388.24,388.24,7291.0,387.9919,387.9919,386.5184,386.5184,7291.0
2025-05-22 13:10:00,388.58,389.83,388.4,389.5,10525.0,386.8569,388.1014,386.6777,387.7728,10525.0
2025-05-22 13:20:00,389.71,390.32,389.3,389.57,11357.0,387.9819,388.5892,387.5737,387.8425,11357.0
2025-05-22 13:30:00,389.57,390.32,389.39,390.3,6880.0,387.8425,388.5892,387.6633,388.5693,6880.0
2025-05-22 13:40:00,390.4,390.64,390.11,390.52,24618.0,388.6688,388.9078,388.3801,388.7883,24618.0
2025-05-22 13:50:00,390.32,390.32,389.06,389.27,4770.0,388.5892,388.5892,387.3348,387.5439,4770.0
2025-05-22 14:00:00,389.27,389.85,388.95,389.74,9335.0,387.5439,388.1213,387.2253,388.0118,9335.0
2025-05-22 14:10:00,389.71,389.71,388.84,389.39,10272.0,387.9819,387.9819,387.1158,387.6633,10272.0
2025-05-22 14:20:00,389.38,390.04,389.35,389.98,9046.0,387.6534,388.3104,387.6235,388.2507,9046.0
2025-05-22 14:30:00,389.98,390.2,388.73,388.73,11697.0,388.2507,388.4697,387.0063,387.0063,11697.0
2025-05-22 14:40:00,389.06,389.3,388.56,388.73,17008.0,387.3348,387.5737,386.837,387.0063,17008.0
2025-05-22 14:50:00,388.74,389.05,388.12,388.17,8862.0,387.0162,387.3248,386.399,386.4487,8862.0
2025-05-22 15:00:00,388.41,388.41,387.14,387.38,22983.0,386.6877,386.6877,385.4233,385.6622,22983.0
2025-05-22 15:10:00,387.38,387.39,386.59,386.88,13146.0,385.6622,385.6722,384.8757,385.1645,13146.0
2025-05-22 15:20:00,386.85,387.73,386.62,387.39,13694.0,385.1346,386.0107,384.9056,385.6722,13694.0
2025-05-22 15:30:00,387.3,387.57,386.61,386.61,17876.0,385.5826,385.8514,384.8957,384.8957,17876.0
2025-05-22 15:40:00,386.67,386.81,385.54,385.97,39890.0,384.9554,385.0948,383.8304,384.2585,39890.0
2025-05-22 15:50:00,385.92,385.94,383.74,384.3,146181.0,384.2087,384.2286,382.0384,382.5959,146181.0
2025-05-23 09:30:00,385.21,386.29,376.47,377.28,83367.0,383.5019,384.5771,374.8006,375.607,83367.0
2025-05-23 09:40:00,377.25,377.31,374.0,377.15,52232.0,375.5772,375.6369,372.3416,375.4776,52232.0
2025-05-23 09:50:00,377.38,377.89,375.01,375.74,27093.0,375.7066,376.2143,373.3471,374.0739,27093.0
2025-05-23 10:00:00,375.54,377.41,374.58,374.7,16454.0,373.8747,375.7364,372.919,373.0385,16454.0
2025-05-23 10:10:00,374.71,375.45,373.88,374.05,24682.0,373.0484,373.7851,372.2221,372.3913,24682.0
2025-05-23 10:20:00,374.23,375.72,373.86,375.71,19424.0,372.5706,374.0539,372.2022,374.044,19424.0
2025-05-23 10:30:00,375.51,375.86,373.13,373.51,23115.0,373.8449,374.1933,371.4754,371.8537,23115.0
2025-05-23 10:40:00,373.58,373.78,372.65,372.75,32268.0,371.9234,372.1225,370.9976,371.0971,32268.0
2025-05-23 10:50:00,372.64,372.9,371.27,372.31,26265.0,370.9876,371.2464,369.6237,370.6591,26265.0
2025-05-23 11:00:00,372.45,372.75,371.99,372.29,26558.0,370.7984,371.0971,370.3405,370.6392,26558.0
2025-05-23 11:10:00,372.29,373.08,372.09,372.58,27402.0,370.6392,371.4257,370.44,370.9279,27402.0
2025-05-23 11:20:00,372.61,372.94,371.62,372.66,20092.0,370.9577,371.2863,369.9721,371.0075,20092.0
2025-05-23 11:30:00,372.56,372.56,371.16,371.53,24913.0,370.908,370.908,369.5142,369.8825,24913.0
2025-05-23 11:40:00,371.34,371.34,369.66,369.92,33022.0,369.6934,369.6934,368.0208,368.2797,33022.0
2025-05-23 11:50:00,369.92,370.38,368.79,369.78,43827.0,368.2797,368.7376,367.1547,368.1403,43827.0
2025-05-23 12:00:00,369.78,370.4,369.23,369.49,24234.0,368.1403,368.7575,367.5927,367.8516,24234.0
2025-05-23 12:10:00,369.68,369.89,369.28,369.42,13784.0,368.0407,368.2498,367.6425,367.7819,13784.0
2025-05-23 12:20:00,369.25,369.87,368.75,369.78,29829.0,367.6126,368.2299,367.1149,368.1403,29829.0
2025-05-23 12:30:00,369.78,370.4,369.22,370.4,18341.0,368.1403,368.7575,367.5828,368.7575,18341.0
2025-05-23 12:40:00,370.36,371.49,370.09,370.67,40562.0,368.7177,369.8427,368.4489,369.0263,40562.0
2025-05-23 12:50:00,370.67,372.01,370.26,371.47,48098.0,369.0263,370.3604,368.6182,369.8228,48098.0
2025-05-23 13:00:00,371.47,371.68,370.82,371.29,19811.0,369.8228,370.0319,369.1757,369.6436,19811.0
2025-05-23 13:10:00,371.1,372.7,370.96,372.15,40097.0,369.4544,371.0473,369.3151,370.4998,40097.0
2025-05-23 13:20:00,372.1,372.39,371.19,371.69,19100.0,370.45,370.7387,369.544,370.0418,19100.0
2025-05-23 13:30:00,371.51,372.13,371.27,371.71,11789.0,369.8626,370.4799,369.6237,370.0617,11789.0
2025-05-23 13:40:00,371.76,372.31,371.3,372.31,11093.0,370.1115,370.6591,369.6535,370.6591,11093.0
2025-05-23 13:50:00,372.43,372.75,372.19,372.42,13668.0,370.7785,371.0971,370.5396,370.7686,13668.0
2025-05-23 14:00:00,372.53,373.91,372.53,373.91,18431.0,370.8781,372.252,370.8781,372.252,18431.0
2025-05-23 14:10:00,373.9,374.04,373.21,373.21,15369.0,372.242,372.3814,371.5551,371.5551,15369.0
2025-05-23 14:20:00,373.57,373.99,373.16,373.73,15456.0,371.9135,372.3316,371.5053,372.0728,15456.0
2025-05-23 14:30:00,373.72,374.58,373.72,374.13,14211.0,372.0628,372.919,372.0628,372.471,14211.0
2025-05-23 14:40:00,373.91,374.13,372.5,372.51,21331.0,372.252,372.471,370.8482,370.8582,21331.0
2025-05-23 14:50:00,372.59,372.99,372.3,372.84,23349.0,370.9378,371.336,370.6491,371.1867,23349.0
2025-05-23 15:00:00,372.83,373.01,372.47,372.73,12033.0,371.1768,371.356,370.8184,371.0772,12033.0
2025-05-23 15:10:00,372.62,373.09,372.44,372.94,16549.0,370.9677,371.4356,370.7885,371.2863,16549.0
2025-05-23 15:20:00,372.94,372.94,372.25,372.93,40971.0,371.2863,371.2863,370.5993,371.2763,40971.0
2025-05-23 15:30:00,372.82,374.19,372.82,373.74,31283.0,371.1668,372.5307,371.1668,372.0827,31283.0
2025-05-23 15:40:00,373.86,374.05,372.5,372.83,40572.0,372.2022,372.3913,370.8482,371.1768,40572.0
2025-05-23 15:50:00,372.61,372.69,371.37,372.38,128201.0,370.9577,371.0374,369.7232,370.7288,128201.0
2025-05-27 09:30:00,375.69,377.68,374.09,377.06,55382.0,374.0241,376.0053,372.4312,375.388,55382.0
2025-05-27 09:40:00,377.12,377.75,373.82,373.83,22978.0,375.4477,376.0749,372.1624,372.1723,22978.0
2025-05-27 09:50:00,373.94,373.95,372.49,372.69,21363.0,372.2818,372.2918,370.8383,371.0374,21363.0
2025-05-27 10:00:00,372.68,373.15,370.87,371.76,22173.0,371.0274,371.4953,369.2255,370.1115,22173.0
2025-05-27 10:10:00,371.96,371.96,368.83,370.58,28219.0,370.3106,370.3106,367.1945,368.9367,28219.0
2025-05-27 10:20:00,370.58,371.74,370.17,371.57,26107.0,368.9367,370.0916,368.5286,369.9223,26107.0
2025-05-27 10:30:00,371.58,373.24,371.5,373.24,26395.0,369.9323,371.5849,369.8527,371.5849,26395.0
2025-05-27 10:40:00,373.16,374.7,373.13,374.41,14773.0,371.5053,373.0385,371.4754,372.7498,14773.0
2025-05-27 10:50:00,374.41,375.52,373.9,375.15,33712.0,372.7498,373.8548,372.242,373.4865,33712.0
2025-05-27 11:00:00,375.18,375.18,372.93,373.22,18173.0,373.5163,373.5163,371.2763,371.565,18173.0
2025-05-27 11:10:00,373.15,373.78,372.39,372.8,25132.0,371.4953,372.1225,370.7387,371.1469,25132.0
2025-05-27 11:20:00,372.81,374.16,372.57,373.88,38852.0,371.1568,372.5009,370.9179,372.2221,38852.0
2025-05-27 11:30:00,373.92,375.23,373.91,374.51,13729.0,372.2619,373.5661,372.252,372.8493,13729.0
2025-05-27 11:40:00,374.43,374.66,373.53,373.53,6561.0,372.7697,372.9986,371.8737,371.8737,6561.0
2025-05-27 11:50:00,373.48,374.4,373.34,374.17,10170.0,371.8239,372.7398,371.6845,372.5108,10170.0
2025-05-27 12:00:00,373.86,374.58,373.52,373.73,11911.0,372.2022,372.919,371.8637,372.0728,11911.0
2025-05-27 12:10:00,373.89,374.14,373.75,373.86,4865.0,372.2321,372.481,372.0927,372.2022,4865.0
2025-05-27 12:20:00,374.07,374.17,373.81,374.03,4754.0,372.4113,372.5108,372.1524,372.3714,4754.0
2025-05-27 12:30:00,373.98,374.87,373.4,374.87,9342.0,372.3217,373.2077,371.7442,373.2077,9342.0
2025-05-27 12:40:00,374.78,375.25,373.96,375.25,30292.0,373.1181,373.586,372.3017,373.586,30292.0
2025-05-27 12:50:00,375.49,376.05,375.13,376.05,19521.0,373.825,374.3825,373.4666,374.3825,19521.0
2025-05-27 13:00:00,375.99,376.11,375.47,375.71,19975.0,374.3227,374.4422,373.8051,374.044,19975.0
2025-05-27 13:10:00,375.77,375.82,375.17,375.65,18279.0,374.1037,374.1535,373.5064,373.9843,18279.0
2025-05-27 13:20:00,375.83,376.2,374.54,374.54,9209.0,374.1635,374.5318,372.8792,372.8792,9209.0
2025-05-27 13:30:00,374.75,375.09,374.31,374.92,8075.0,373.0882,373.4267,372.6502,373.2575,8075.0
2025-05-27 13:40:00,374.74,375.49,374.54,375.25,11512.0,373.0783,373.825,372.8792,373.586,11512.0
2025-05-27 13:50:00,375.42,376.64,375.42,376.22,10385.0,373.7553,374.9699,373.7553,374.5517,10385.0
2025-05-27 14:00:00,376.1,376.32,375.86,376.32,7128.0,374.4323,374.6513,374.1933,374.6513,7128.0
2025-05-27 14:10:00,376.38,376.61,376.14,376.39,9136.0,374.711,374.94,374.4721,374.721,9136.0
2025-05-27 14:20:00,376.28,376.37,375.67,375.83,7012.0,374.6115,374.7011,374.0042,374.1635,7012.0
2025-05-27 14:30:00,375.98,376.41,375.79,376.05,9004.0,374.3128,374.7409,374.1236,374.3825,9004.0
2025-05-27 14:40:00,375.92,376.8,375.92,376.71,6725.0,374.2531,375.1292,374.2531,375.0396,6725.0
2025-05-27 14:50:00,376.9,376.9,376.38,376.53,9098.0,375.2287,375.2287,374.711,374.8604,9098.0
2025-05-27 15:00:00,376.38,376.84,376.37,376.48,8124.0,374.711,375.169,374.7011,374.8106,8124.0
2025-05-27 15:10:00,376.6,376.71,376.16,376.51,11947.0,374.93,375.0396,374.492,374.8404,11947.0
2025-05-27 15:20:00,376.51,376.96,376.3,376.41,17974.0,374.8404,375.2884,374.6314,374.7409,17974.0
2025-05-27 15:30:00,376.42,376.52,375.04,375.9,41084.0,374.7508,374.8504,373.377,374.2331,41084.0
2025-05-27 15:40:00,375.97,376.44,375.05,375.21,41041.0,374.3028,374.7708,373.3869,373.5462,41041.0
2025-05-27 15:50:00,375.01,375.98,374.9,375.98,150704.0,373.3471,374.3128,373.2376,374.3128,150704.0
2025-05-28 09:30:00,375.0,379.0,372.98,377.9,158157.0,373.3371,377.3194,371.3261,376.2243,158157.0
2025-05-28 09:40:00,378.43,383.05,378.43,382.81,93065.0,376.7519,381.3514,376.7519,381.1125,93065.0
2025-05-28 09:50:00,382.85,383.27,381.71,382.56,47333.0,381.1523,381.5705,380.0174,380.8636,47333.0
2025-05-28 10:00:00,382.22,382.66,381.83,382.22,16539.0,380.5251,380.9632,380.1369,380.5251,16539.0
2025-05-28 10:10:00,382.27,384.51,382.26,382.81,22849.0,380.5749,382.805,380.5649,381.1125,22849.0
2025-05-28 10:20:00,382.81,384.06,382.5,383.29,22814.0,381.1125,382.357,380.8039,381.5904,22814.0
2025-05-28 10:30:00,383.36,383.55,382.73,382.94,21389.0,381.6601,381.8492,381.0329,381.2419,21389.0
2025-05-28 10:40:00,382.96,384.34,382.88,383.61,19910.0,381.2618,382.6357,381.1822,381.909,19910.0
2025-05-28 10:50:00,383.42,383.42,381.94,382.31,7256.0,381.7198,381.7198,380.2464,380.6147,7256.0
2025-05-28 11:00:00,381.98,383.38,381.97,383.36,13916.0,380.2862,381.68,380.2762,381.6601,13916.0
2025-05-28 11:10:00,383.33,384.04,383.18,383.56,42322.0,381.6302,382.3371,381.4809,381.8592,42322.0
2025-05-28 11:20:00,383.57,384.15,383.29,383.73,13820.0,381.8691,382.4466,381.5904,382.0284,13820.0
2025-05-28 11:30:00,383.67,384.33,382.84,383.89,27541.0,381.9687,382.6258,381.1424,382.1877,27541.0
2025-05-28 11:40:00,384.32,384.59,383.55,384.03,20141.0,382.6158,382.8846,381.8492,382.3271,20141.0
2025-05-28 11:50:00,384.07,384.34,382.95,382.95,17178.0,382.3669,382.6357,381.2519,381.2519,17178.0
2025-05-28 12:00:00,382.86,383.27,382.55,383.27,16390.0,381.1623,381.5705,380.8537,381.5705,16390.0
2025-05-28 12:10:00,382.9,383.63,382.9,383.63,7350.0,381.2021,381.9289,381.2021,381.9289,7350.0
2025-05-28 12:20:00,383.62,383.71,382.95,383.19,10740.0,381.9189,382.0085,381.2519,381.4908,10740.0
2025-05-28 12:30:00,383.4,383.4,382.5,382.8,13184.0,381.6999,381.6999,380.8039,381.1025,13184.0
2025-05-28 12:40:00,382.85,383.19,382.5,383.02,10040.0,381.1523,381.4908,380.8039,381.3216,10040.0
2025-05-28 12:50:00,382.95,383.02,382.12,382.2,12110.0,381.2519,381.3216,380.4256,380.5052,12110.0
2025-05-28 13:00:00,382.2,383.35,381.85,383.31,15703.0,380.5052,381.6501,380.1568,381.6103,15703.0
2025-05-28 13:10:00,383.31,383.83,383.09,383.34,6799.0,381.6103,382.128,381.3913,381.6402,6799.0
2025-05-28 13:20:00,383.26,383.46,382.87,383.46,7094.0,381.5605,381.7596,381.1722,381.7596,7094.0
2025-05-28 13:30:00,383.3,383.45,382.76,382.78,10731.0,381.6003,381.7497,381.0627,381.0826,10731.0
2025-05-28 13:40:00,382.74,382.88,381.5,381.71,21180.0,381.0428,381.1822,379.8083,380.0174,21180.0
2025-05-28 13:50:00,381.71,381.73,380.0,380.13,14650.0,380.0174,380.0373,378.315,378.4444,14650.0
2025-05-28 14:00:00,380.13,380.53,379.94,380.11,11707.0,378.4444,378.8426,378.2552,378.4245,11707.0
2025-05-28 14:10:00,380.11,380.44,379.9,380.44,22948.0,378.4245,378.753,378.2154,378.753,22948.0
2025-05-28 14:20:00,380.54,380.61,380.0,380.16,6757.0,378.8526,378.9223,378.315,378.4743,6757.0
2025-05-28 14:30:00,380.09,380.69,379.98,380.31,15754.0,378.4046,379.0019,378.2951,378.6236,15754.0
2025-05-28 14:40:00,380.33,380.43,379.89,380.06,19337.0,378.6435,378.7431,378.2055,378.3747,19337.0
2025-05-28 14:50:00,380.06,380.06,378.3,379.71,38166.0,378.3747,378.3747,376.6225,378.0263,38166.0
2025-05-28 15:00:00,379.71,380.43,379.49,380.27,6615.0,378.0263,378.7431,377.8072,378.5838,6615.0
2025-05-28 15:10:00,380.08,380.39,379.62,379.86,14430.0,378.3946,378.7032,377.9367,378.1756,14430.0
2025-05-28 15:20:00,379.88,380.27,379.33,380.16,24594.0,378.1955,378.5838,377.6479,378.4743,24594.0
2025-05-28 15:30:00,380.18,380.18,379.53,379.58,16157.0,378.4942,378.4942,377.847,377.8968,16157.0
2025-05-28 15:40:00,379.66,380.69,379.21,379.35,59870.0,377.9765,379.0019,377.5285,377.6678,59870.0
2025-05-28 15:50:00,379.03,379.29,377.0,378.19,162379.0,377.3493,377.6081,375.3283,376.513,162379.0
2025-05-29 09:30:00,378.24,381.63,376.6,381.23,38668.0,376.5628,379.9377,374.93,379.5395,38668.0
2025-05-29 09:40:00,381.57,382.35,380.38,381.37,27433.0,379.878,380.6545,378.6933,379.6789,27433.0
2025-05-29 09:50:00,381.55,382.75,380.91,382.56,17435.0,379.8581,381.0528,379.2209,380.8636,17435.0
2025-05-29 10:00:00,382.36,382.97,379.85,380.12,9293.0,380.6645,381.2718,378.1656,378.4344,9293.0
2025-05-29 10:10:00,379.89,381.08,379.75,381.08,13364.0,378.2055,379.3902,378.0661,379.3902,13364.0
2025-05-29 10:20:00,381.08,381.16,380.04,380.81,14699.0,379.3902,379.4698,378.3548,379.1214,14699.0
2025-05-29 10:30:00,380.41,380.66,379.2,379.72,8218.0,378.7231,378.972,377.5185,378.0362,8218.0
2025-05-29 10:40:00,379.65,379.7,378.68,379.0,3878.0,377.9665,378.0163,377.0008,377.3194,3878.0
2025-05-29 10:50:00,379.0,379.42,378.9,379.22,7440.0,377.3194,377.7375,377.2198,377.5384,7440.0
2025-05-29 11:00:00,379.43,379.82,378.3,378.39,10822.0,377.7475,378.1358,376.6225,376.7121,10822.0
2025-05-29 11:10:00,378.62,378.69,377.21,377.21,11006.0,376.9411,377.0108,375.5373,375.5373,11006.0
2025-05-29 11:20:00,377.1,377.69,376.53,377.65,10491.0,375.4278,376.0152,374.8604,375.9754,10491.0
2025-05-29 11:30:00,377.76,378.16,376.86,377.15,10470.0,376.0849,376.4831,375.1889,375.4776,10470.0
2025-05-29 11:40:00,377.15,377.48,376.89,377.06,4263.0,375.4776,375.8061,375.2188,375.388,4263.0
2025-05-29 11:50:00,377.31,377.8,376.11,376.9,9210.0,375.6369,376.1247,374.4422,375.2287,9210.0
2025-05-29 12:00:00,376.93,377.17,376.45,376.62,7132.0,375.2586,375.4975,374.7807,374.95,7132.0
2025-05-29 12:10:00,376.45,377.96,376.35,377.69,8255.0,374.7807,376.284,374.6812,376.0152,8255.0
2025-05-29 12:20:00,377.55,378.52,377.51,378.18,11292.0,375.8758,376.8415,375.836,376.503,11292.0
2025-05-29 12:30:00,378.13,378.52,377.71,377.88,9951.0,376.4533,376.8415,376.0351,376.2044,9951.0
2025-05-29 12:40:00,377.88,378.46,377.74,377.86,7377.0,376.2044,376.7818,376.065,376.1845,7377.0
2025-05-29 12:50:00,378.2,378.64,377.84,378.4,12344.0,376.5229,376.961,376.1645,376.7221,12344.0
2025-05-29 13:00:00,378.3,378.42,378.02,378.25,4208.0,376.6225,376.742,376.3437,376.5727,4208.0
2025-05-29 13:10:00,378.5,378.61,377.82,378.46,7413.0,376.8216,376.9311,376.1446,376.7818,7413.0
2025-05-29 13:20:00,378.46,379.73,378.46,378.78,8154.0,376.7818,378.0462,376.7818,377.1004,8154.0
2025-05-29 13:30:00,378.98,379.31,378.39,378.49,4352.0,377.2995,377.628,376.7121,376.8117,4352.0
2025-05-29 13:40:00,378.49,379.15,378.48,378.82,4538.0,376.8117,377.4687,376.8017,377.1402,4538.0
2025-05-29 13:50:00,379.08,379.23,378.4,378.41,13376.0,377.399,377.5484,376.7221,376.732,13376.0
2025-05-29 14:00:00,378.58,378.94,378.44,378.72,4557.0,376.9013,377.2597,376.7619,377.0406,4557.0
2025-05-29 14:10:00,378.96,379.17,378.63,378.65,4208.0,377.2796,377.4886,376.951,376.971,4208.0
2025-05-29 14:20:00,378.61,379.49,378.15,378.74,12592.0,376.9311,377.8072,376.4732,377.0606,12592.0
2025-05-29 14:30:00,378.94,379.31,378.45,378.58,20636.0,377.2597,377.628,376.7718,376.9013,20636.0
2025-05-29 14:40:00,378.78,379.01,378.53,378.53,26226.0,377.1004,377.3294,376.8515,376.8515,26226.0
2025-05-29 14:50:00,378.6,378.76,378.03,378.23,12397.0,376.9212,377.0805,376.3537,376.5528,12397.0
2025-05-29 15:00:00,378.23,379.21,377.76,378.99,253504.0,376.5528,377.5285,376.0849,377.3094,253504.0
2025-05-29 15:10:00,379.15,380.44,378.89,380.01,28015.0,377.4687,378.753,377.2099,378.3249,28015.0
2025-05-29 15:20:00,380.02,380.65,379.95,380.25,13885.0,378.3349,378.9621,378.2652,378.5639,13885.0
2025-05-29 15:30:00,380.25,380.7,380.1,380.36,8562.0,378.5639,379.0119,378.4145,378.6734,8562.0
2025-05-29 15:40:00,380.19,380.63,380.02,380.1,9175.0,378.5041,378.9422,378.3349,378.4145,9175.0
2025-05-29 15:50:00,379.9,380.54,379.11,380.54,102496.0,378.2154,378.8526,377.4289,378.8526,102496.0
2025-05-30 09:30:00,379.92,382.54,379.32,382.1,13630.0,378.2353,380.8437,377.638,380.4057,13630.0
2025-05-30 09:40:00,382.47,384.07,381.24,382.6,11866.0,380.774,382.3669,379.5495,380.9034,11866.0
2025-05-30 09:50:00,382.88,385.91,382.82,385.6,19228.0,381.1822,384.1988,381.1225,383.8901,19228.0
2025-05-30 10:00:00,385.64,386.81,384.31,384.98,20001.0,383.93,385.0948,382.6059,383.2729,20001.0
2025-05-30 10:10:00,385.35,386.13,384.06,386.13,19834.0,383.6412,384.4178,382.357,384.4178,19834.0
2025-05-30 10:20:00,386.28,386.38,385.58,385.9,9075.0,384.5671,384.6667,383.8702,384.1888,9075.0
2025-05-30 10:30:00,386.18,386.6,385.57,386.35,7031.0,384.4676,384.8857,383.8603,384.6368,7031.0
2025-05-30 10:40:00,386.35,386.38,384.78,384.79,8175.0,384.6368,384.6667,383.0738,383.0837,8175.0
2025-05-30 10:50:00,384.8,384.83,384.01,384.56,11852.0,383.0937,383.1235,382.3072,382.8547,11852.0
2025-05-30 11:00:00,384.78,385.17,384.18,384.47,13209.0,383.0738,383.462,382.4764,382.7651,13209.0
2025-05-30 11:10:00,384.31,384.91,384.31,384.72,5607.0,382.6059,383.2032,382.6059,383.014,5607.0
2025-05-30 11:20:00,384.97,386.52,384.82,386.14,13863.0,383.2629,384.8061,383.1136,384.4277,13863.0
2025-05-30 11:30:00,386.22,386.27,385.68,385.84,12404.0,384.5074,384.5572,383.9698,384.1291,12404.0
2025-05-30 11:40:00,385.84,386.38,385.42,386.38,8546.0,384.1291,384.6667,383.7109,384.6667,8546.0
2025-05-30 11:50:00,386.33,386.79,386.25,386.26,5471.0,384.6169,385.0749,384.5373,384.5472,5471.0
2025-05-30 12:00:00,386.54,387.44,386.47,387.0,3945.0,384.826,385.722,384.7563,385.2839,3945.0
2025-05-30 12:10:00,387.39,387.69,387.16,387.29,5143.0,385.6722,385.9709,385.4432,385.5726,5143.0
2025-05-30 12:20:00,387.25,387.41,385.88,385.88,4751.0,385.5328,385.6921,384.1689,384.1689,4751.0
2025-05-30 12:30:00,385.97,386.87,385.65,386.85,6498.0,384.2585,385.1545,383.9399,385.1346,6498.0
2025-05-30 12:40:00,387.01,387.32,386.28,386.29,3850.0,385.2939,385.6025,384.5671,384.5771,3850.0
2025-05-30 12:50:00,386.53,386.94,386.47,386.47,5974.0,384.816,385.2242,384.7563,384.7563,5974.0
2025-05-30 13:00:00,386.42,387.71,386.41,387.4,4503.0,384.7065,385.9908,384.6965,385.6822,4503.0
2025-05-30 13:10:00,387.3,388.32,387.02,388.3,10253.0,385.5826,386.5981,385.3038,386.5782,10253.0
2025-05-30 13:20:00,388.49,388.98,388.28,388.88,11318.0,386.7673,387.2551,386.5582,387.1556,11318.0
2025-05-30 13:30:00,388.88,389.13,388.6,388.61,5317.0,387.1556,387.4045,386.8768,386.8868,5317.0
2025-05-30 13:40:00,388.79,389.1,387.83,387.84,9746.0,387.066,387.3746,386.1102,386.1202,9746.0
2025-05-30 13:50:00,388.06,388.35,387.72,387.96,3715.0,386.3392,386.6279,386.0007,386.2397,3715.0
2025-05-30 14:00:00,388.19,389.17,387.85,389.17,14330.0,386.4686,387.4443,386.1302,387.4443,14330.0
2025-05-30 14:10:00,389.16,389.19,388.22,389.19,8408.0,387.4343,387.4642,386.4985,387.4642,8408.0
2025-05-30 14:20:00,389.4,389.4,388.45,388.63,7947.0,387.6733,387.6733,386.7275,386.9067,7947.0
2025-05-30 14:30:00,388.59,388.6,387.93,388.05,10214.0,386.8669,386.8768,386.2098,386.3293,10214.0
2025-05-30 14:40:00,388.0,388.58,387.75,388.58,4467.0,386.2795,386.8569,386.0306,386.8569,4467.0
2025-05-30 14:50:00,388.58,388.74,387.84,388.74,7835.0,386.8569,387.0162,386.1202,387.0162,7835.0
2025-05-30 15:00:00,388.75,388.94,388.22,388.58,5670.0,387.0262,387.2153,386.4985,386.8569,5670.0
2025-05-30 15:10:00,388.6,388.6,387.98,388.53,6673.0,386.8768,386.8768,386.2596,386.8071,6673.0
2025-05-30 15:20:00,388.68,388.75,387.95,388.75,10872.0,386.9565,387.0262,386.2297,387.0262,10872.0
2025-05-30 15:30:00,388.6,388.6,387.47,387.58,17700.0,386.8768,386.8768,385.7518,385.8614,17700.0
2025-05-30 15:40:00,387.59,387.63,386.74,386.94,27661.0,385.8713,385.9111,385.0251,385.2242,27661.0
2025-05-30 15:50:00,386.7,386.96,383.61,384.02,245324.0,384.9853,385.2441,381.909,382.3171,245324.0
2025-06-02 09:30:00,382.31,384.28,380.5,383.54,18241.0,380.6147,382.576,378.8127,381.8393,18241.0
2025-06-02 09:40:00,383.8,385.89,383.5,384.52,14686.0,382.0981,384.1788,381.7994,382.8149,14686.0
2025-06-02 09:50:00,384.17,384.28,379.96,379.97,6581.0,382.4665,382.576,378.2751,378.2851,6581.0
2025-06-02 10:00:00,380.0,380.81,378.83,380.07,42017.0,378.315,379.1214,377.1502,378.3847,42017.0
2025-06-02 10:10:00,380.49,381.67,379.82,381.55,39451.0,378.8028,379.9776,378.1358,379.8581,39451.0
2025-06-02 10:20:00,381.72,382.12,380.74,380.8,15479.0,380.0273,380.4256,379.0517,379.1114,15479.0
2025-06-02 10:30:00,380.8,381.14,379.56,379.69,6234.0,379.1114,379.4499,377.8769,378.0063,6234.0
2025-06-02 10:40:00,379.5,379.62,379.12,379.26,5628.0,377.8172,377.9367,377.4389,377.5782,5628.0
2025-06-02 10:50:00,379.1,379.41,378.94,379.1,4874.0,377.419,377.7276,377.2597,377.419,4874.0
2025-06-02 11:00:00,378.91,379.06,378.03,378.43,10753.0,377.2298,377.3791,376.3537,376.7519,10753.0
2025-06-02 11:10:00,378.42,379.59,378.24,379.25,10864.0,376.742,377.9068,376.5628,377.5683,10864.0
2025-06-02 11:20:00,379.17,379.71,377.8,377.8,29402.0,377.4886,378.0263,376.1247,376.1247,29402.0
2025-06-02 11:30:00,378.31,378.31,374.8,374.8,11909.0,376.6325,376.6325,373.138,373.138,11909.0
2025-06-02 11:40:00,375.0,375.28,374.48,375.0,19279.0,373.3371,373.6159,372.8194,373.3371,19279.0
2025-06-02 11:50:00,375.0,376.69,375.0,376.69,14012.0,373.3371,375.0196,373.3371,375.0196,14012.0
2025-06-02 12:00:00,376.32,376.38,375.13,375.42,14823.0,374.6513,374.711,373.4666,373.7553,14823.0
2025-06-02 12:10:00,375.49,375.9,375.48,375.72,4836.0,373.825,374.2331,373.815,374.0539,4836.0
2025-06-02 12:20:00,375.66,375.67,375.14,375.4,6018.0,373.9942,374.0042,373.4765,373.7354,6018.0
2025-06-02 12:30:00,375.13,375.79,374.77,375.58,20507.0,373.4666,374.1236,373.1082,373.9146,20507.0
2025-06-02 12:40:00,375.42,376.15,375.21,375.37,10145.0,373.7553,374.482,373.5462,373.7055,10145.0
2025-06-02 12:50:00,375.44,375.59,374.84,375.5,5221.0,373.7752,373.9245,373.1778,373.8349,5221.0
2025-06-02 13:00:00,375.5,375.84,375.16,375.42,7173.0,373.8349,374.1734,373.4964,373.7553,7173.0
2025-06-02 13:10:00,375.45,375.45,374.85,375.25,9256.0,373.7851,373.7851,373.1878,373.586,9256.0
2025-06-02 13:20:00,375.27,376.0,375.19,375.25,9275.0,373.6059,374.3327,373.5263,373.586,9275.0
2025-06-02 13:30:00,375.61,375.8,375.0,375.03,5925.0,373.9444,374.1336,373.3371,373.367,5925.0
2025-06-02 13:40:00,375.39,375.51,374.8,374.83,6632.0,373.7254,373.8449,373.138,373.1679,6632.0
2025-06-02 13:50:00,374.78,375.06,374.7,374.76,6968.0,373.1181,373.3969,373.0385,373.0982,6968.0
2025-06-02 14:00:00,374.69,375.03,374.62,374.74,4865.0,373.0285,373.367,372.9588,373.0783,4865.0
2025-06-02 14:10:00,374.51,375.35,374.51,374.95,7343.0,372.8493,373.6856,372.8493,373.2874,7343.0
2025-06-02 14:20:00,374.94,375.7,374.25,375.37,32808.0,373.2774,374.034,372.5905,373.7055,32808.0
2025-06-02 14:30:00,375.5,375.9,375.1,375.72,24350.0,373.8349,374.2331,373.4367,374.0539,24350.0
2025-06-02 14:40:00,375.58,376.09,375.38,376.06,11976.0,373.9146,374.4223,373.7155,374.3924,11976.0
2025-06-02 14:50:00,375.83,376.67,375.83,376.29,17360.0,374.1635,374.9997,374.1635,374.6214,17360.0
2025-06-02 15:00:00,376.44,376.78,376.15,376.45,20930.0,374.7708,375.1092,374.482,374.7807,20930.0
2025-06-02 15:10:00,376.51,376.81,375.92,376.4,16486.0,374.8404,375.1391,374.2531,374.7309,16486.0
2025-06-02 15:20:00,376.26,378.25,376.25,377.56,77240.0,374.5915,376.5727,374.5816,375.8858,77240.0
2025-06-02 15:30:00,377.56,377.65,376.82,376.96,20345.0,375.8858,375.9754,375.1491,375.2884,20345.0
2025-06-02 15:40:00,376.84,377.24,376.52,376.95,14803.0,375.169,375.5672,374.8504,375.2785,14803.0
2025-06-02 15:50:00,376.86,377.34,376.0,377.1,154132.0,375.1889,375.6668,374.3327,375.4278,154132.0
2025-06-03 09:30:00,375.42,376.67,369.01,374.8,48343.0,373.7553,374.9997,367.3737,373.138,48343.0
2025-06-03 09:40:00,374.0,375.9,373.66,375.9,41409.0,372.3416,374.2331,372.0031,374.2331,41409.0
2025-06-03 09:50:00,375.18,375.5,372.87,373.17,14042.0,373.5163,373.8349,371.2166,371.5153,14042.0
2025-06-03 10:00:00,373.51,373.99,372.27,373.83,31666.0,371.8537,372.3316,370.6192,372.1723,31666.0
2025-06-03 10:10:00,373.51,375.0,373.01,374.24,15700.0,371.8537,373.3371,371.356,372.5805,15700.0
2025-06-03 10:20:00,374.4,376.12,374.39,375.98,19051.0,372.7398,374.4522,372.7298,374.3128,19051.0
2025-06-03 10:30:00,376.29,377.58,376.03,377.18,9576.0,374.6214,375.9057,374.3626,375.5075,9576.0
2025-06-03 10:40:00,377.46,377.86,376.51,376.62,11415.0,375.7862,376.1845,374.8404,374.95,11415.0
2025-06-03 10:50:00,376.73,377.4,376.52,377.02,8358.0,375.0595,375.7265,374.8504,375.3482,8358.0
2025-06-03 11:00:00,377.13,377.13,376.37,376.55,12138.0,375.4577,375.4577,374.7011,374.8803,12138.0
2025-06-03 11:10:00,376.69,376.69,375.12,375.29,20571.0,375.0196,375.0196,373.4566,373.6259,20571.0
2025-06-03 11:20:00,375.11,376.08,374.91,376.0,9524.0,373.4466,374.4123,373.2475,374.3327,9524.0
2025-06-03 11:30:00,376.03,377.1,375.92,376.86,11570.0,374.3626,375.4278,374.2531,375.1889,11570.0
2025-06-03 11:40:00,376.86,377.88,376.86,377.88,7825.0,375.1889,376.2044,375.1889,376.2044,7825.0
2025-06-03 11:50:00,377.94,378.15,376.38,376.83,11565.0,376.2641,376.4732,374.711,375.159,11565.0
2025-06-03 12:00:00,376.83,377.02,376.28,376.44,12269.0,375.159,375.3482,374.6115,374.7708,12269.0
2025-06-03 12:10:00,376.46,376.76,376.19,376.62,12040.0,374.7907,375.0893,374.5219,374.95,12040.0
2025-06-03 12:20:00,376.72,376.97,376.39,376.59,9175.0,375.0495,375.2984,374.721,374.9201,9175.0
2025-06-03 12:30:00,376.59,377.03,376.58,376.8,2263.0,374.9201,375.3581,374.9101,375.1292,2263.0
2025-06-03 12:40:00,376.54,376.73,376.2,376.28,10155.0,374.8703,375.0595,374.5318,374.6115,10155.0
2025-06-03 12:50:00,376.28,376.82,376.17,376.68,13598.0,374.6115,375.1491,374.5019,375.0097,13598.0
2025-06-03 13:00:00,376.7,376.7,376.11,376.26,3759.0,375.0296,375.0296,374.4422,374.5915,3759.0
2025-06-03 13:10:00,376.69,377.21,376.52,376.67,12577.0,375.0196,375.5373,374.8504,374.9997,12577.0
2025-06-03 13:20:00,376.9,376.9,376.16,376.37,11369.0,375.2287,375.2287,374.492,374.7011,11369.0
2025-06-03 13:30:00,376.75,376.88,376.37,376.8,8594.0,375.0794,375.2088,374.7011,375.1292,8594.0
2025-06-03 13:40:00,376.81,376.95,376.59,376.77,7388.0,375.1391,375.2785,374.9201,375.0993,7388.0
2025-06-03 13:50:00,376.66,377.2,376.03,376.29,23727.0,374.9898,375.5274,374.3626,374.6214,23727.0
2025-06-03 14:00:00,376.29,377.05,375.95,376.8,27716.0,374.6214,375.378,374.2829,375.1292,27716.0
2025-06-03 14:10:00,376.99,377.15,376.34,376.41,18297.0,375.3183,375.4776,374.6712,374.7409,18297.0
2025-06-03 14:20:00,376.34,376.67,376.29,376.61,11121.0,374.6712,374.9997,374.6214,374.94,11121.0
2025-06-03 14:30:00,376.63,377.44,376.55,377.42,23239.0,374.9599,375.7663,374.8803,375.7464,23239.0
2025-06-03 14:40:00,377.54,377.73,376.96,377.13,20976.0,375.8659,376.055,375.2884,375.4577,20976.0
2025-06-03 14:50:00,377.2,377.28,376.63,376.91,47983.0,375.5274,375.607,374.9599,375.2387,47983.0
2025-06-03 15:00:00,377.0,377.15,376.6,376.75,16373.0,375.3283,375.4776,374.93,375.0794,16373.0
2025-06-03 15:10:00,376.67,376.99,376.14,376.99,34885.0,374.9997,375.3183,374.4721,375.3183,34885.0
2025-06-03 15:20:00,376.98,377.0,376.58,376.98,15054.0,375.3084,375.3283,374.9101,375.3084,15054.0
2025-06-03 15:30:00,376.98,377.73,376.98,377.64,20567.0,375.3084,376.055,375.3084,375.9654,20567.0
2025-06-03 15:40:00,377.64,377.94,377.16,377.69,42367.0,375.9654,376.2641,375.4876,376.0152,42367.0
2025-06-03 15:50:00,377.54,379.01,376.9,378.98,100897.0,375.8659,377.3294,375.2287,377.2995,100897.0
2025-06-04 09:30:00,379.53,384.16,379.53,383.53,19136.0,377.847,382.4565,377.847,381.8293,19136.0
2025-06-04 09:40:00,383.06,384.25,381.63,383.55,13535.0,381.3614,382.5461,379.9377,381.8492,13535.0
2025-06-04 09:50:00,383.67,383.7,380.81,381.89,11078.0,381.9687,381.9986,379.1214,380.1966,11078.0
2025-06-04 10:00:00,381.33,382.06,380.75,380.75,9136.0,379.6391,380.3658,379.0616,379.0616,9136.0
2025-06-04 10:10:00,380.81,382.04,380.3,381.99,5786.0,379.1214,380.3459,378.6136,380.2961,5786.0
2025-06-04 10:20:00,382.1,382.36,381.65,382.15,9722.0,380.4057,380.6645,379.9576,380.4554,9722.0
2025-06-04 10:30:00,382.29,383.65,382.09,383.62,9990.0,380.5948,381.9488,380.3957,381.9189,9990.0
2025-06-04 10:40:00,383.58,384.89,383.41,384.78,6001.0,381.8791,383.1833,381.7098,383.0738,6001.0
2025-06-04 10:50:00,384.89,385.11,384.43,385.1,8896.0,383.1833,383.4023,382.7253,383.3924,8896.0
2025-06-04 11:00:00,385.29,385.29,384.61,384.87,8644.0,383.5815,383.5815,382.9045,383.1634,8644.0
2025-06-04 11:10:00,384.92,385.12,384.26,384.44,6527.0,383.2131,383.4123,382.5561,382.7353,6527.0
2025-06-04 11:20:00,384.43,384.5,383.94,384.38,5153.0,382.7253,382.795,382.2375,382.6755,5153.0
2025-06-04 11:30:00,384.38,384.5,383.67,383.67,5805.0,382.6755,382.795,381.9687,381.9687,5805.0
2025-06-04 11:40:00,384.0,384.1,383.58,383.94,5785.0,382.2972,382.3968,381.8791,382.2375,5785.0
2025-06-04 11:50:00,383.95,383.96,383.75,383.93,2814.0,382.2474,382.2574,382.0483,382.2275,2814.0
2025-06-04 12:00:00,383.74,383.92,383.44,383.56,4722.0,382.0384,382.2176,381.7397,381.8592,4722.0
2025-06-04 12:10:00,383.36,383.5,382.95,383.06,3626.0,381.6601,381.7994,381.2519,381.3614,3626.0
2025-06-04 12:20:00,382.99,382.99,382.51,382.62,1696.0,381.2917,381.2917,380.8138,380.9233,1696.0
2025-06-04 12:30:00,382.6,383.21,382.59,382.72,4831.0,380.9034,381.5107,380.8935,381.0229,4831.0
2025-06-04 12:40:00,382.88,383.09,382.55,382.69,4035.0,381.1822,381.3913,380.8537,380.993,4035.0
2025-06-04 12:50:00,382.91,382.94,382.91,382.94,214.0,381.2121,381.2419,381.2121,381.2419,214.0
2025-06-04 13:00:00,382.49,382.94,382.39,382.45,5338.0,380.7939,381.2419,380.6944,380.7541,5338.0
2025-06-04 13:10:00,382.69,383.38,382.18,382.96,19747.0,380.993,381.68,380.4853,381.2618,19747.0
2025-06-04 13:20:00,382.82,382.89,382.44,382.52,2090.0,381.1225,381.1921,380.7441,380.8238,2090.0
2025-06-04 13:30:00,382.5,383.69,382.5,383.6,3538.0,380.8039,381.9886,380.8039,381.899,3538.0
2025-06-04 13:40:00,383.63,384.39,383.45,384.39,4647.0,381.9289,382.6855,381.7497,382.6855,4647.0
2025-06-04 13:50:00,384.2,384.82,384.12,384.27,10406.0,382.4963,383.1136,382.4167,382.566,10406.0
2025-06-04 14:00:00,384.15,384.4,383.86,383.89,5822.0,382.4466,382.6955,382.1578,382.1877,5822.0
2025-06-04 14:10:00,383.65,383.65,383.29,383.54,5180.0,381.9488,381.9488,381.5904,381.8393,5180.0
2025-06-04 14:20:00,383.49,383.67,383.46,383.65,4632.0,381.7895,381.9687,381.7596,381.9488,4632.0
2025-06-04 14:30:00,383.78,383.92,382.84,383.22,13503.0,382.0782,382.2176,381.1424,381.5207,13503.0
2025-06-04 14:40:00,383.19,383.51,382.69,382.69,9863.0,381.4908,381.8094,380.993,380.993,9863.0
2025-06-04 14:50:00,382.63,382.63,381.99,382.04,7608.0,380.9333,380.9333,380.2961,380.3459,7608.0
2025-06-04 15:00:00,381.9,382.2,381.75,381.94,4486.0,380.2065,380.5052,380.0572,380.2464,4486.0
2025-06-04 15:10:00,381.88,381.89,381.22,381.52,4977.0,380.1866,380.1966,379.5296,379.8282,4977.0
2025-06-04 15:20:00,381.52,381.85,381.3,381.81,7480.0,379.8282,380.1568,379.6092,380.1169,7480.0
2025-06-04 15:30:00,381.66,382.14,381.66,381.73,11811.0,379.9676,380.4455,379.9676,380.0373,11811.0
2025-06-04 15:40:00,381.6,382.12,381.38,381.58,13198.0,379.9079,380.4256,379.6888,379.888,13198.0
2025-06-04 15:50:00,381.5,382.01,380.0,380.41,131807.0,379.8083,380.3161,378.315,378.7231,131807.0
2025-06-05 09:30:00,381.03,381.03,378.3,379.1,13245.0,379.3404,379.3404,376.6225,377.419,13245.0
2025-06-05 09:40:00,379.69,379.76,378.65,379.75,7440.0,378.0063,378.076,376.971,378.0661,7440.0
2025-06-05 09:50:00,379.76,380.4,379.68,380.36,2316.0,378.076,378.7132,377.9964,378.6734,2316.0
2025-06-05 10:00:00,380.41,381.11,379.63,380.93,10308.0,378.7231,379.42,377.9466,379.2408,10308.0
2025-06-05 10:10:00,380.49,380.72,380.21,380.21,5101.0,378.8028,379.0318,378.524,378.524,5101.0
2025-06-05 10:20:00,380.61,381.23,380.18,380.97,3924.0,378.9223,379.5395,378.4942,379.2807,3924.0
2025-06-05 10:30:00,380.99,381.26,380.24,380.38,18342.0,379.3006,379.5694,378.5539,378.6933,18342.0
2025-06-05 10:40:00,380.38,380.38,378.0,378.01,15340.0,378.6933,378.6933,376.3238,376.3338,15340.0
2025-06-05 10:50:00,378.05,379.58,378.05,379.38,8746.0,376.3736,377.8968,376.3736,377.6977,8746.0
2025-06-05 11:00:00,379.38,379.71,379.1,379.18,12043.0,377.6977,378.0263,377.419,377.4986,12043.0
2025-06-05 11:10:00,379.22,379.4,378.83,379.35,12980.0,377.5384,377.7176,377.1502,377.6678,12980.0
2025-06-05 11:20:00,379.48,379.96,379.36,379.57,14242.0,377.7973,378.2751,377.6778,377.8869,14242.0
2025-06-05 11:30:00,379.94,381.64,379.77,381.63,17034.0,378.2552,379.9477,378.086,379.9377,17034.0
2025-06-05 11:40:00,381.65,382.01,381.44,381.88,17871.0,379.9576,380.3161,379.7486,380.1866,17871.0
2025-06-05 11:50:00,381.86,383.92,381.44,383.11,24943.0,380.1667,382.2176,379.7486,381.4112,24943.0
2025-06-05 12:00:00,383.11,383.4,382.69,383.08,25579.0,381.4112,381.6999,380.993,381.3813,25579.0
2025-06-05 12:10:00,383.5,384.03,383.14,383.36,19675.0,381.7994,382.3271,381.441,381.6601,19675.0
2025-06-05 12:20:00,383.16,383.47,382.32,382.74,72674.0,381.461,381.7696,380.6247,381.0428,72674.0
2025-06-05 12:30:00,382.79,383.42,382.59,383.08,24406.0,381.0926,381.7198,380.8935,381.3813,24406.0
2025-06-05 12:40:00,383.31,383.5,382.14,382.63,13694.0,381.6103,381.7994,380.4455,380.9333,13694.0
2025-06-05 12:50:00,382.71,382.82,382.07,382.07,13357.0,381.0129,381.1225,380.3758,380.3758,13357.0
2025-06-05 13:00:00,382.26,382.46,380.98,381.5,14435.0,380.5649,380.7641,379.2906,379.8083,14435.0
2025-06-05 13:10:00,381.32,381.69,381.26,381.48,4645.0,379.6291,379.9975,379.5694,379.7884,4645.0
2025-06-05 13:20:00,381.48,382.41,381.4,382.23,14042.0,379.7884,380.7143,379.7088,380.5351,14042.0
2025-06-05 13:30:00,382.44,382.6,382.17,382.42,14900.0,380.7441,380.9034,380.4753,380.7242,14900.0
2025-06-05 13:40:00,382.51,382.93,382.46,382.83,18687.0,380.8138,381.232,380.7641,381.1324,18687.0
2025-06-05 13:50:00,382.83,382.83,379.2,379.28,89380.0,381.1324,381.1324,377.5185,377.5982,89380.0
2025-06-05 14:00:00,379.25,380.1,377.61,378.93,60874.0,377.5683,378.4145,375.9356,377.2497,60874.0
2025-06-05 14:10:00,379.13,381.36,379.12,381.36,31948.0,377.4488,379.6689,377.4389,379.6689,31948.0
2025-06-05 14:20:00,381.36,382.64,381.24,382.39,18076.0,379.6689,380.9433,379.5495,380.6944,18076.0
2025-06-05 14:30:00,382.31,383.64,382.09,383.47,36514.0,380.6147,381.9388,380.3957,381.7696,36514.0
2025-06-05 14:40:00,383.47,383.97,383.27,383.82,10852.0,381.7696,382.2674,381.5705,382.118,10852.0
2025-06-05 14:50:00,383.83,384.09,383.28,383.99,39868.0,382.128,382.3868,381.5804,382.2873,39868.0
2025-06-05 15:00:00,383.77,384.85,383.61,384.71,26359.0,382.0682,383.1435,381.909,383.0041,26359.0
2025-06-05 15:10:00,384.69,384.69,382.17,382.17,61004.0,382.9842,382.9842,380.4753,380.4753,61004.0
2025-06-05 15:20:00,381.89,383.29,381.89,382.42,52366.0,380.1966,381.5904,380.1966,380.7242,52366.0
2025-06-05 15:30:00,382.47,384.45,382.47,384.36,23987.0,380.774,382.7452,380.774,382.6556,23987.0
2025-06-05 15:40:00,384.33,384.63,383.29,384.27,68555.0,382.6258,382.9244,381.5904,382.566,68555.0
2025-06-05 15:50:00,384.25,384.78,383.64,384.69,262859.0,382.5461,383.0738,381.9388,382.9842,262859.0
2025-06-06 09:30:00,386.16,389.78,384.63,386.29,33002.0,384.4476,388.0516,382.9244,384.5771,33002.0
2025-06-06 09:40:00,385.83,388.77,385.29,388.45,26392.0,384.1191,387.0461,383.5815,386.7275,26392.0
2025-06-06 09:50:00,388.34,390.44,388.01,389.67,69009.0,386.618,388.7087,386.2894,387.9421,69009.0
2025-06-06 10:00:00,389.82,391.36,388.14,391.0,84788.0,388.0914,389.6246,386.4189,389.2662,84788.0
2025-06-06 10:10:00,390.63,390.63,389.8,390.46,8688.0,388.8978,388.8978,388.0715,388.7286,8688.0
2025-06-06 10:20:00,390.08,390.46,388.61,389.08,14554.0,388.3503,388.7286,386.8868,387.3547,14554.0
2025-06-06 10:30:00,389.08,389.08,386.15,386.17,13958.0,387.3547,387.3547,384.4377,384.4576,13958.0
2025-06-06 10:40:00,385.91,387.13,385.91,386.14,12899.0,384.1988,385.4133,384.1988,384.4277,12899.0
2025-06-06 10:50:00,386.11,387.29,385.84,386.73,24449.0,384.3979,385.5726,384.1291,385.0151,24449.0
2025-06-06 11:00:00,386.44,388.52,386.3,388.52,16845.0,384.7264,386.7972,384.587,386.7972,16845.0
2025-06-06 11:10:00,388.33,388.68,387.45,387.94,86636.0,386.608,386.9565,385.7319,386.2198,86636.0
2025-06-06 11:20:00,387.94,388.67,387.6,388.51,123049.0,386.2198,386.9465,385.8813,386.7872,123049.0
2025-06-06 11:30:00,388.51,390.08,388.3,389.69,82339.0,386.7872,388.3503,386.5782,387.962,82339.0
2025-06-06 11:40:00,389.77,390.2,389.12,390.0,31957.0,388.0416,388.4697,387.3945,388.2706,31957.0
2025-06-06 11:50:00,390.12,390.23,389.0,389.16,29809.0,388.3901,388.4996,387.2751,387.4343,29809.0
2025-06-06 12:00:00,389.04,389.48,388.54,389.1,8531.0,387.3149,387.7529,386.8171,387.3746,8531.0
2025-06-06 12:10:00,389.22,389.29,388.87,389.27,10609.0,387.4941,387.5638,387.1456,387.5439,10609.0
2025-06-06 12:20:00,389.3,389.96,389.28,389.96,11938.0,387.5737,388.2308,387.5538,388.2308,11938.0
2025-06-06 12:30:00,389.98,390.25,388.7,388.79,23181.0,388.2507,388.5195,386.9764,387.066,23181.0
2025-06-06 12:40:00,388.84,389.05,388.22,389.04,16576.0,387.1158,387.3248,386.4985,387.3149,16576.0
2025-06-06 12:50:00,388.94,388.95,388.35,388.56,6621.0,387.2153,387.2253,386.6279,386.837,6621.0
2025-06-06 13:00:00,388.53,390.05,388.52,389.89,21122.0,386.8071,388.3204,386.7972,388.1611,21122.0
2025-06-06 13:10:00,390.13,390.24,389.85,390.12,36937.0,388.4,388.5096,388.1213,388.3901,36937.0
2025-06-06 13:20:00,390.2,391.02,390.13,390.81,57781.0,388.4697,389.2861,388.4,389.077,57781.0
2025-06-06 13:30:00,390.96,391.44,390.29,390.67,59412.0,389.2264,389.7042,388.5593,388.9377,59412.0
2025-06-06 13:40:00,390.56,390.95,390.23,390.95,67695.0,388.8281,389.2164,388.4996,389.2164,67695.0
2025-06-06 13:50:00,390.97,390.97,390.19,390.4,37630.0,389.2363,389.2363,388.4598,388.6688,37630.0
2025-06-06 14:00:00,390.4,390.87,390.28,390.78,95961.0,388.6688,389.1368,388.5494,389.0472,95961.0
2025-06-06 14:10:00,390.88,391.05,390.2,390.25,6534.0,389.1467,389.316,388.4697,388.5195,6534.0
2025-06-06 14:20:00,390.03,390.47,389.98,390.03,11975.0,388.3005,388.7385,388.2507,388.3005,11975.0
2025-06-06 14:30:00,390.11,390.29,389.96,390.03,9830.0,388.3801,388.5593,388.2308,388.3005,9830.0
2025-06-06 14:40:00,390.03,390.48,389.98,390.38,12381.0,388.3005,388.7485,388.2507,388.6489,12381.0
2025-06-06 14:50:00,390.31,390.66,389.98,390.44,85027.0,388.5792,388.9277,388.2507,388.7087,85027.0
2025-06-06 15:00:00,390.61,391.1,390.3,390.89,77435.0,388.8779,389.3657,388.5693,389.1567,77435.0
2025-06-06 15:10:00,391.09,392.44,391.09,392.4,34163.0,389.3558,390.6998,389.3558,390.66,34163.0
2025-06-06 15:20:00,392.44,392.56,391.15,392.23,29276.0,390.6998,390.8193,389.4155,390.4907,29276.0
2025-06-06 15:30:00,392.34,393.04,391.41,391.54,34159.0,390.6002,391.2971,389.6744,389.8038,34159.0
2025-06-06 15:40:00,391.5,392.62,391.49,392.17,25021.0,389.764,390.879,389.754,390.431,25021.0
2025-06-06 15:50:00,392.18,394.15,392.18,393.38,186625.0,390.441,392.4022,390.441,391.6356,186625.0
2025-06-09 09:30:00,392.65,394.26,389.64,390.65,30361.0,390.9089,392.5117,387.9122,388.9177,30361.0
2025-06-09 09:40:00,390.65,390.73,388.08,390.05,50676.0,388.9177,388.9974,386.3591,388.3204,50676.0
2025-06-09 09:50:00,390.09,391.34,389.42,391.34,40787.0,388.3602,389.6047,387.6932,389.6047,40787.0
2025-06-09 10:00:00,391.74,391.75,388.44,388.63,112196.0,390.0029,390.0129,386.7175,386.9067,112196.0
2025-06-09 10:10:00,388.8,390.72,388.68,388.94,28693.0,387.0759,388.9874,386.9565,387.2153,28693.0
2025-06-09 10:20:00,389.11,389.11,387.5,387.68,30705.0,387.3846,387.3846,385.7817,385.9609,30705.0
2025-06-09 10:30:00,387.85,388.48,387.06,387.36,16594.0,386.1302,386.7574,385.3437,385.6423,16594.0
2025-06-09 10:40:00,387.28,388.13,387.02,387.92,16935.0,385.5627,386.4089,385.3038,386.1998,16935.0
2025-06-09 10:50:00,387.72,388.91,387.71,388.43,19919.0,386.0007,387.1855,385.9908,386.7076,19919.0
2025-06-09 11:00:00,388.41,388.78,387.64,388.68,22851.0,386.6877,387.056,385.9211,386.9565,22851.0
2025-06-09 11:10:00,388.69,390.44,388.68,389.99,97953.0,386.9664,388.7087,386.9565,388.2607,97953.0
2025-06-09 11:20:00,390.06,390.39,389.35,390.02,35243.0,388.3304,388.6589,387.6235,388.2905,35243.0
2025-06-09 11:30:00,390.21,390.76,389.91,389.92,8141.0,388.4797,389.0273,388.181,388.191,8141.0
2025-06-09 11:40:00,390.13,391.18,390.13,390.99,7982.0,388.4,389.4454,388.4,389.2562,7982.0
2025-06-09 11:50:00,390.9,390.94,390.26,390.4,4271.0,389.1666,389.2065,388.5295,388.6688,4271.0
2025-06-09 12:00:00,390.6,391.24,390.53,391.23,7279.0,388.868,389.5051,388.7983,389.4952,7279.0
2025-06-09 12:10:00,391.32,391.82,391.03,391.14,4034.0,389.5848,390.0826,389.2961,389.4056,4034.0
2025-06-09 12:20:00,391.23,391.53,390.86,391.13,7546.0,389.4952,389.7938,389.1268,389.3956,7546.0
2025-06-09 12:30:00,391.13,391.26,390.77,391.08,5509.0,389.3956,389.525,389.0372,389.3458,5509.0
2025-06-09 12:40:00,391.37,392.13,391.3,391.81,3500.0,389.6345,390.3912,389.5649,390.0726,3500.0
2025-06-09 12:50:00,391.95,392.53,391.61,392.38,4464.0,390.212,390.7894,389.8735,390.6401,4464.0
2025-06-09 13:00:00,392.4,393.06,392.05,393.06,8912.0,390.66,391.3171,390.3115,391.3171,8912.0
2025-06-09 13:10:00,393.03,393.76,392.75,392.75,5931.0,391.2872,392.0139,391.0084,391.0084,5931.0
2025-06-09 13:20:00,392.65,393.0,392.39,392.39,2728.0,390.9089,391.2573,390.65,390.65,2728.0
2025-06-09 13:30:00,392.68,392.76,391.9,391.97,4823.0,390.9387,391.0184,390.1622,390.2319,4823.0
2025-06-09 13:40:00,391.93,391.93,391.29,391.46,6041.0,390.1921,390.1921,389.5549,389.7241,6041.0
2025-06-09 13:50:00,391.21,391.54,391.03,391.04,5536.0,389.4753,389.8038,389.2961,389.306,5536.0
2025-06-09 14:00:00,390.8,390.8,389.94,390.03,10520.0,389.0671,389.0671,388.2109,388.3005,10520.0
2025-06-09 14:10:00,390.1,390.29,389.92,390.15,4442.0,388.3702,388.5593,388.191,388.42,4442.0
2025-06-09 14:20:00,390.12,390.43,390.08,390.4,4680.0,388.3901,388.6987,388.3503,388.6688,4680.0
2025-06-09 14:30:00,390.42,390.59,390.0,390.0,5810.0,388.6888,388.858,388.2706,388.2706,5810.0
2025-06-09 14:40:00,389.91,390.31,389.83,390.11,11472.0,388.181,388.5792,388.1014,388.3801,11472.0
2025-06-09 14:50:00,390.11,390.34,389.9,390.29,5251.0,388.3801,388.6091,388.1711,388.5593,5251.0
2025-06-09 15:00:00,390.19,390.66,390.09,390.36,10081.0,388.4598,388.9277,388.3602,388.629,10081.0
2025-06-09 15:10:00,390.35,390.77,390.27,390.36,6195.0,388.6191,389.0372,388.5394,388.629,6195.0
2025-06-09 15:20:00,390.18,390.52,389.87,390.38,6355.0,388.4498,388.7883,388.1412,388.6489,6355.0
2025-06-09 15:30:00,390.3,390.31,389.65,390.0,16018.0,388.5693,388.5792,387.9222,388.2706,16018.0
2025-06-09 15:40:00,390.11,390.26,389.68,390.16,26613.0,388.3801,388.5295,387.952,388.4299,26613.0
2025-06-09 15:50:00,390.25,390.25,389.42,389.62,94630.0,388.5195,388.5195,387.6932,387.8923,94630.0
2025-06-10 09:30:00,387.92,389.84,387.45,387.45,38468.0,387.92,389.84,387.45,387.45,38468.0
2025-06-10 09:40:00,387.45,388.97,386.62,388.77,14943.0,387.45,388.97,386.62,388.77,14943.0
2025-06-10 09:50:00,388.77,389.61,388.28,389.29,40267.0,388.77,389.61,388.28,389.29,40267.0
2025-06-10 10:00:00,390.03,390.03,385.95,386.87,26359.0,390.03,390.03,385.95,386.87,26359.0
2025-06-10 10:10:00,386.87,388.49,386.87,388.34,24702.0,386.87,388.49,386.87,388.34,24702.0
2025-06-10 10:20:00,388.27,389.33,387.84,388.96,22312.0,388.27,389.33,387.84,388.96,22312.0
2025-06-10 10:30:00,389.04,389.4,388.17,389.28,34817.0,389.04,389.4,388.17,389.28,34817.0
2025-06-10 10:40:00,389.28,389.28,387.6,388.31,17098.0,389.28,389.28,387.6,388.31,17098.0
2025-06-10 10:50:00,388.35,389.28,388.34,388.68,10073.0,388.35,389.28,388.34,388.68,10073.0
2025-06-10 11:00:00,388.68,389.26,386.96,387.25,12300.0,388.68,389.26,386.96,387.25,12300.0
2025-06-10 11:10:00,387.17,387.17,385.05,385.07,8947.0,387.17,387.17,385.05,385.07,8947.0
2025-06-10 11:20:00,385.27,385.84,383.51,383.96,23368.0,385.27,385.84,383.51,383.96,23368.0
2025-06-10 11:30:00,383.84,385.21,383.84,384.13,14403.0,383.84,385.21,383.84,384.13,14403.0
2025-06-10 11:40:00,384.33,384.33,382.95,382.96,12714.0,384.33,384.33,382.95,382.96,12714.0
2025-06-10 11:50:00,382.9,383.04,382.13,382.6,9643.0,382.9,383.04,382.13,382.6,9643.0
2025-06-10 12:00:00,382.25,382.37,381.17,382.19,31271.0,382.25,382.37,381.17,382.19,31271.0
2025-06-10 12:10:00,382.21,382.22,381.06,381.06,11682.0,382.21,382.22,381.06,381.06,11682.0
2025-06-10 12:20:00,381.06,382.29,380.45,382.12,17369.0,381.06,382.29,380.45,382.12,17369.0
2025-06-10 12:30:00,382.13,382.57,381.56,381.86,13400.0,382.13,382.57,381.56,381.86,13400.0
2025-06-10 12:40:00,381.65,382.67,381.57,382.5,32211.0,381.65,382.67,381.57,382.5,32211.0
2025-06-10 12:50:00,382.48,382.88,382.19,382.88,27210.0,382.48,382.88,382.19,382.88,27210.0
2025-06-10 13:00:00,382.87,384.44,382.12,384.44,31222.0,382.87,384.44,382.12,384.44,31222.0
2025-06-10 13:10:00,384.36,385.42,384.36,385.32,8419.0,384.36,385.42,384.36,385.32,8419.0
2025-06-10 13:20:00,385.25,385.56,384.61,385.12,6306.0,385.25,385.56,384.61,385.12,6306.0
2025-06-10 13:30:00,384.96,385.85,384.95,385.81,7088.0,384.96,385.85,384.95,385.81,7088.0
2025-06-10 13:40:00,385.59,385.91,385.27,385.54,11510.0,385.59,385.91,385.27,385.54,11510.0
2025-06-10 13:50:00,385.24,385.24,384.68,384.81,2403.0,385.24,385.24,384.68,384.81,2403.0
2025-06-10 14:00:00,384.81,384.81,383.77,384.02,9658.0,384.81,384.81,383.77,384.02,9658.0
2025-06-10 14:10:00,384.02,384.78,383.98,383.98,7597.0,384.02,384.78,383.98,383.98,7597.0
2025-06-10 14:20:00,384.22,384.4,383.77,383.77,4696.0,384.22,384.4,383.77,383.77,4696.0
2025-06-10 14:30:00,383.83,384.41,383.79,384.41,3643.0,383.83,384.41,383.79,384.41,3643.0
2025-06-10 14:40:00,384.44,385.02,384.3,384.9,5707.0,384.44,385.02,384.3,384.9,5707.0
2025-06-10 14:50:00,385.13,385.36,384.73,384.79,7898.0,385.13,385.36,384.73,384.79,7898.0
2025-06-10 15:00:00,384.88,385.82,384.88,385.71,5765.0,384.88,385.82,384.88,385.71,5765.0
2025-06-10 15:10:00,385.59,385.68,385.16,385.52,4555.0,385.59,385.68,385.16,385.52,4555.0
2025-06-10 15:20:00,385.48,385.58,384.59,384.66,10954.0,385.48,385.58,384.59,384.66,10954.0
2025-06-10 15:30:00,384.78,384.92,384.12,384.5,9715.0,384.78,384.92,384.12,384.5,9715.0
2025-06-10 15:40:00,384.5,384.71,384.13,384.3,28972.0,384.5,384.71,384.13,384.3,28972.0
2025-06-10 15:50:00,384.48,384.61,383.45,383.73,118861.0,384.48,384.61,383.45,383.73,118861.0
2025-06-11 09:30:00,383.19,385.87,381.54,385.43,26176.0,383.19,385.87,381.54,385.43,26176.0
2025-06-11 09:40:00,385.31,385.31,382.07,383.76,10343.0,385.31,385.31,382.07,383.76,10343.0
2025-06-11 09:50:00,383.46,383.53,382.22,383.31,13390.0,383.46,383.53,382.22,383.31,13390.0
2025-06-11 10:00:00,383.31,384.01,383.04,383.64,14754.0,383.31,384.01,383.04,383.64,14754.0
2025-06-11 10:10:00,383.65,384.88,382.35,384.88,10830.0,383.65,384.88,382.35,384.88,10830.0
2025-06-11 10:20:00,385.0,385.48,383.28,383.76,10038.0,385.0,385.48,383.28,383.76,10038.0
2025-06-11 10:30:00,383.76,383.76,382.81,383.6,6506.0,383.76,383.76,382.81,383.6,6506.0
2025-06-11 10:40:00,383.44,384.35,383.25,384.27,24735.0,383.44,384.35,383.25,384.27,24735.0
2025-06-11 10:50:00,384.27,384.38,382.76,382.92,11143.0,384.27,384.38,382.76,382.92,11143.0
2025-06-11 11:00:00,382.92,383.52,382.45,382.8,16662.0,382.92,383.52,382.45,382.8,16662.0
2025-06-11 11:10:00,382.68,383.72,382.54,383.38,8923.0,382.68,383.72,382.54,383.38,8923.0
2025-06-11 11:20:00,383.52,383.52,381.89,382.2,6782.0,383.52,383.52,381.89,382.2,6782.0
2025-06-11 11:30:00,382.42,382.47,381.99,382.45,6745.0,382.42,382.47,381.99,382.45,6745.0
2025-06-11 11:40:00,382.64,383.46,382.21,383.46,7014.0,382.64,383.46,382.21,383.46,7014.0
2025-06-11 11:50:00,383.44,383.72,382.96,383.02,9424.0,383.44,383.72,382.96,383.02,9424.0
2025-06-11 12:00:00,383.0,383.0,381.96,382.1,3229.0,383.0,383.0,381.96,382.1,3229.0
2025-06-11 12:10:00,382.13,382.5,381.85,381.98,4018.0,382.13,382.5,381.85,381.98,4018.0
2025-06-11 12:20:00,381.98,382.27,381.46,381.47,3493.0,381.98,382.27,381.46,381.47,3493.0
2025-06-11 12:30:00,381.69,382.02,381.28,381.39,2582.0,381.69,382.02,381.28,381.39,2582.0
2025-06-11 12:40:00,381.39,382.61,381.22,382.61,6188.0,381.39,382.61,381.22,382.61,6188.0
2025-06-11 12:50:00,382.42,382.81,382.41,382.43,3383.0,382.42,382.81,382.41,382.43,3383.0
2025-06-11 13:00:00,382.52,382.55,382.13,382.33,7096.0,382.52,382.55,382.13,382.33,7096.0
2025-06-11 13:10:00,382.54,382.62,382.09,382.1,6097.0,382.54,382.62,382.09,382.1,6097.0
2025-06-11 13:20:00,381.92,382.46,381.91,382.28,4272.0,381.92,382.46,381.91,382.28,4272.0
2025-06-11 13:30:00,382.38,382.48,381.96,382.41,9532.0,382.38,382.48,381.96,382.41,9532.0
2025-06-11 13:40:00,382.41,382.55,381.97,382.46,5279.0,382.41,382.55,381.97,382.46,5279.0
2025-06-11 13:50:00,382.41,382.76,382.04,382.05,5925.0,382.41,382.76,382.04,382.05,5925.0
2025-06-11 14:00:00,381.88,382.2,381.4,381.78,11840.0,381.88,382.2,381.4,381.78,11840.0
2025-06-11 14:10:00,381.81,381.81,380.44,380.77,6808.0,381.81,381.81,380.44,380.77,6808.0
2025-06-11 14:20:00,380.82,381.24,380.8,381.24,2932.0,380.82,381.24,380.8,381.24,2932.0
2025-06-11 14:30:00,381.04,381.46,381.01,381.41,8070.0,381.04,381.46,381.01,381.41,8070.0
2025-06-11 14:40:00,381.37,381.75,381.36,381.72,2312.0,381.37,381.75,381.36,381.72,2312.0
2025-06-11 14:50:00,381.58,381.67,380.97,380.98,5416.0,381.58,381.67,380.97,380.98,5416.0
2025-06-11 15:00:00,381.0,381.16,380.46,380.94,5110.0,381.0,381.16,380.46,380.94,5110.0
2025-06-11 15:10:00,380.92,381.38,380.82,381.07,7318.0,380.92,381.38,380.82,381.07,7318.0
2025-06-11 15:20:00,381.1,381.76,380.94,381.29,20267.0,381.1,381.76,380.94,381.29,20267.0
2025-06-11 15:30:00,381.15,381.53,380.62,381.33,19925.0,381.15,381.53,380.62,381.33,19925.0
2025-06-11 15:40:00,381.28,381.39,380.71,380.79,23209.0,381.28,381.39,380.71,380.79,23209.0
2025-06-11 15:50:00,380.94,381.63,380.53,381.03,86367.0,380.94,381.63,380.53,381.03,86367.0
2025-06-12 09:30:00,380.16,380.71,379.36,379.85,17021.0,380.16,380.71,379.36,379.85,17021.0
2025-06-12 09:40:00,379.82,380.25,377.88,378.52,7815.0,379.82,380.25,377.88,378.52,7815.0
2025-06-12 09:50:00,378.52,379.62,376.69,379.4,14076.0,378.52,379.62,376.69,379.4,14076.0
2025-06-12 10:00:00,379.38,380.97,377.41,377.7,48921.0,379.38,380.97,377.41,377.7,48921.0
2025-06-12 10:10:00,378.0,379.15,378.0,378.99,5832.0,378.0,379.15,378.0,378.99,5832.0
2025-06-12 10:20:00,379.46,381.05,379.42,380.86,14903.0,379.46,381.05,379.42,380.86,14903.0
2025-06-12 10:30:00,380.88,382.03,380.24,381.74,20402.0,380.88,382.03,380.24,381.74,20402.0
2025-06-12 10:40:00,381.79,383.09,381.43,382.5,5883.0,381.79,383.09,381.43,382.5,5883.0
2025-06-12 10:50:00,382.53,383.0,382.22,382.5,6942.0,382.53,383.0,382.22,382.5,6942.0
2025-06-12 11:00:00,382.41,382.85,382.24,382.67,4690.0,382.41,382.85,382.24,382.67,4690.0
2025-06-12 11:10:00,382.84,383.42,382.49,382.5,8726.0,382.84,383.42,382.49,382.5,8726.0
2025-06-12 11:20:00,382.16,382.9,381.65,382.9,4215.0,382.16,382.9,381.65,382.9,4215.0
2025-06-12 11:30:00,382.91,383.23,382.7,383.17,3380.0,382.91,383.23,382.7,383.17,3380.0
2025-06-12 11:40:00,383.21,383.77,383.16,383.64,3837.0,383.21,383.77,383.16,383.64,3837.0
2025-06-12 11:50:00,383.67,384.26,383.49,384.26,5942.0,383.67,384.26,383.49,384.26,5942.0
2025-06-12 12:00:00,384.28,384.28,383.39,383.62,4063.0,384.28,384.28,383.39,383.62,4063.0
2025-06-12 12:10:00,383.64,383.93,383.59,383.6,1709.0,383.64,383.93,383.59,383.6,1709.0
2025-06-12 12:20:00,383.33,383.68,382.94,383.31,4661.0,383.33,383.68,382.94,383.31,4661.0
2025-06-12 12:30:00,383.6,383.99,383.41,383.99,1821.0,383.6,383.99,383.41,383.99,1821.0
2025-06-12 12:40:00,383.62,384.63,383.43,384.5,4926.0,383.62,384.63,383.43,384.5,4926.0
2025-06-12 12:50:00,384.5,384.66,384.2,384.59,4433.0,384.5,384.66,384.2,384.59,4433.0
2025-06-12 13:00:00,384.56,384.85,384.39,384.56,3863.0,384.56,384.85,384.39,384.56,3863.0
2025-06-12 13:10:00,384.82,384.82,384.05,384.58,2879.0,384.82,384.82,384.05,384.58,2879.0
2025-06-12 13:20:00,384.58,384.6,383.93,384.02,4248.0,384.58,384.6,383.93,384.02,4248.0
2025-06-12 13:30:00,383.93,384.45,383.73,383.9,4919.0,383.93,384.45,383.73,383.9,4919.0
2025-06-12 13:40:00,383.9,384.3,383.68,384.3,2215.0,383.9,384.3,383.68,384.3,2215.0
2025-06-12 13:50:00,384.23,384.88,384.22,384.7,3319.0,384.23,384.88,384.22,384.7,3319.0
2025-06-12 14:00:00,384.52,384.65,384.11,384.22,2819.0,384.52,384.65,384.11,384.22,2819.0
2025-06-12 14:10:00,384.37,384.61,384.02,384.58,2697.0,384.37,384.61,384.02,384.58,2697.0
2025-06-12 14:20:00,384.8,385.15,384.8,384.86,6807.0,384.8,385.15,384.8,384.86,6807.0
2025-06-12 14:30:00,384.79,385.48,384.62,385.48,4486.0,384.79,385.48,384.62,385.48,4486.0
2025-06-12 14:40:00,385.45,385.52,385.23,385.52,3067.0,385.45,385.52,385.23,385.52,3067.0
2025-06-12 14:50:00,385.37,385.94,385.36,385.94,4867.0,385.37,385.94,385.36,385.94,4867.0
2025-06-12 15:00:00,385.83,385.83,385.3,385.31,2761.0,385.83,385.83,385.3,385.31,2761.0
2025-06-12 15:10:00,385.54,386.12,385.41,386.0,5742.0,385.54,386.12,385.41,386.0,5742.0
2025-06-12 15:20:00,385.84,385.96,385.49,385.95,5014.0,385.84,385.96,385.49,385.95,5014.0
2025-06-12 15:30:00,385.98,385.98,385.59,385.75,6610.0,385.98,385.98,385.59,385.75,6610.0
2025-06-12 15:40:00,385.72,386.12,385.53,385.61,6300.0,385.72,386.12,385.53,385.61,6300.0
2025-06-12 15:50:00,385.47,386.41,385.35,386.34,39354.0,385.47,386.41,385.35,386.34,39354.0
2025-06-13 09:30:00,383.83,386.0,383.51,384.25,15883.0,383.83,386.0,383.51,384.25,15883.0
2025-06-13 09:40:00,382.71,384.25,382.41,383.22,4223.0,382.71,384.25,382.41,383.22,4223.0
2025-06-13 09:50:00,383.29,385.0,383.29,384.04,5386.0,383.29,385.0,383.29,384.04,5386.0
2025-06-13 10:00:00,383.91,386.25,383.91,385.36,5896.0,383.91,386.25,383.91,385.36,5896.0
2025-06-13 10:10:00,385.58,386.16,385.23,385.67,10475.0,385.58,386.16,385.23,385.67,10475.0
2025-06-13 10:20:00,385.8,387.18,385.71,386.19,4313.0,385.8,387.18,385.71,386.19,4313.0
2025-06-13 10:30:00,386.2,386.61,385.96,386.15,5190.0,386.2,386.61,385.96,386.15,5190.0
2025-06-13 10:40:00,386.33,386.33,385.16,385.41,4893.0,386.33,386.33,385.16,385.41,4893.0
2025-06-13 10:50:00,385.41,386.71,385.3,386.4,6693.0,385.41,386.71,385.3,386.4,6693.0
2025-06-13 11:00:00,386.32,386.9,386.04,386.05,4070.0,386.32,386.9,386.04,386.05,4070.0
2025-06-13 11:10:00,386.05,386.47,385.48,386.31,2796.0,386.05,386.47,385.48,386.31,2796.0
2025-06-13 11:20:00,386.38,386.57,385.98,386.57,4588.0,386.38,386.57,385.98,386.57,4588.0
2025-06-13 11:30:00,386.88,387.17,386.73,387.11,4292.0,386.88,387.17,386.73,387.11,4292.0
2025-06-13 11:40:00,387.11,387.37,387.01,387.31,1397.0,387.11,387.37,387.01,387.31,1397.0
2025-06-13 11:50:00,387.33,388.16,387.13,387.57,6069.0,387.33,388.16,387.13,387.57,6069.0
2025-06-13 12:00:00,387.57,387.97,386.97,386.98,4937.0,387.57,387.97,386.97,386.98,4937.0
2025-06-13 12:10:00,386.78,387.05,386.43,386.43,1600.0,386.78,387.05,386.43,386.43,1600.0
2025-06-13 12:20:00,386.39,386.39,385.59,386.0,2541.0,386.39,386.39,385.59,386.0,2541.0
2025-06-13 12:30:00,385.91,386.85,385.62,385.8,6785.0,385.91,386.85,385.62,385.8,6785.0
2025-06-13 12:40:00,386.01,386.13,385.63,385.74,1869.0,386.01,386.13,385.63,385.74,1869.0
2025-06-13 12:50:00,385.81,386.17,385.81,385.97,2532.0,385.81,386.17,385.81,385.97,2532.0
2025-06-13 13:00:00,385.77,385.9,385.0,385.21,4476.0,385.77,385.9,385.0,385.21,4476.0
2025-06-13 13:10:00,385.21,385.53,385.1,385.4,3517.0,385.21,385.53,385.1,385.4,3517.0
2025-06-13 13:20:00,385.4,385.41,384.88,384.95,2883.0,385.4,385.41,384.88,384.95,2883.0
2025-06-13 13:30:00,384.98,385.49,384.98,385.11,4101.0,384.98,385.49,384.98,385.11,4101.0
2025-06-13 13:40:00,385.1,385.1,384.67,384.83,2928.0,385.1,385.1,384.67,384.83,2928.0
2025-06-13 13:50:00,384.94,385.57,384.88,384.97,6170.0,384.94,385.57,384.88,384.97,6170.0
2025-06-13 14:00:00,384.91,385.28,384.5,384.65,3024.0,384.91,385.28,384.5,384.65,3024.0
2025-06-13 14:10:00,384.79,384.96,384.12,384.43,3655.0,384.79,384.96,384.12,384.43,3655.0
2025-06-13 14:20:00,384.62,384.65,383.76,383.76,7916.0,384.62,384.65,383.76,383.76,7916.0
2025-06-13 14:30:00,384.03,384.31,383.88,384.12,4241.0,384.03,384.31,383.88,384.12,4241.0
2025-06-13 14:40:00,384.03,384.59,384.03,384.35,3573.0,384.03,384.59,384.03,384.35,3573.0
2025-06-13 14:50:00,384.38,385.02,384.37,384.83,3224.0,384.38,385.02,384.37,384.83,3224.0
2025-06-13 15:00:00,384.82,384.9,384.05,384.78,5168.0,384.82,384.9,384.05,384.78,5168.0
2025-06-13 15:10:00,384.77,384.91,384.13,384.28,7717.0,384.77,384.91,384.13,384.28,7717.0
2025-06-13 15:20:00,384.21,384.56,384.04,384.04,7994.0,384.21,384.56,384.04,384.04,7994.0
2025-06-13 15:30:00,384.13,384.32,383.75,383.78,10866.0,384.13,384.32,383.75,383.78,10866.0
2025-06-13 15:40:00,383.64,384.29,383.62,384.25,13284.0,383.64,384.29,383.62,384.25,13284.0
2025-06-13 15:50:00,384.22,384.74,383.46,384.74,60012.0,384.22,384.74,383.46,384.74,60012.0
2025-06-16 09:30:00,384.88,385.09,376.33,382.28,22227.0,384.88,385.09,376.33,382.28,22227.0
2025-06-16 09:40:00,382.13,382.14,380.16,381.75,8561.0,382.13,382.14,380.16,381.75,8561.0
2025-06-16 09:50:00,381.26,381.53,379.28,379.97,23567.0,381.26,381.53,379.28,379.97,23567.0
2025-06-16 10:00:00,380.11,382.27,380.11,382.27,11644.0,380.11,382.27,380.11,382.27,11644.0
2025-06-16 10:10:00,382.26,382.89,381.37,382.3,18623.0,382.26,382.89,381.37,382.3,18623.0
2025-06-16 10:20:00,382.38,382.57,380.79,380.85,8825.0,382.38,382.57,380.79,380.85,8825.0
2025-06-16 10:30:00,380.94,381.7,380.61,380.7,9514.0,380.94,381.7,380.61,380.7,9514.0
2025-06-16 10:40:00,380.77,381.49,380.1,380.39,16737.0,380.77,381.49,380.1,380.39,16737.0
2025-06-16 10:50:00,380.1,380.32,378.31,378.31,12891.0,380.1,380.32,378.31,378.31,12891.0
2025-06-16 11:00:00,378.18,378.18,371.65,374.69,46782.0,378.18,378.18,371.65,374.69,46782.0
2025-06-16 11:10:00,374.91,377.2,374.6,376.25,61583.0,374.91,377.2,374.6,376.25,61583.0
2025-06-16 11:20:00,376.25,376.98,376.03,376.63,15193.0,376.25,376.98,376.03,376.63,15193.0
2025-06-16 11:30:00,376.91,376.91,375.04,375.33,20935.0,376.91,376.91,375.04,375.33,20935.0
2025-06-16 11:40:00,375.35,375.63,374.97,375.11,6768.0,375.35,375.63,374.97,375.11,6768.0
2025-06-16 11:50:00,375.2,375.45,373.7,374.2,11513.0,375.2,375.45,373.7,374.2,11513.0
2025-06-16 12:00:00,374.0,374.56,373.85,374.0,5337.0,374.0,374.56,373.85,374.0,5337.0
2025-06-16 12:10:00,373.93,374.89,373.73,374.56,5381.0,373.93,374.89,373.73,374.56,5381.0
2025-06-16 12:20:00,374.75,375.31,374.75,375.03,8451.0,374.75,375.31,374.75,375.03,8451.0
2025-06-16 12:30:00,375.08,375.6,374.9,375.5,4663.0,375.08,375.6,374.9,375.5,4663.0
2025-06-16 12:40:00,375.44,376.0,375.43,375.92,12444.0,375.44,376.0,375.43,375.92,12444.0
2025-06-16 12:50:00,375.92,376.25,375.55,375.67,10977.0,375.92,376.25,375.55,375.67,10977.0
2025-06-16 13:00:00,375.87,376.91,375.66,376.91,8582.0,375.87,376.91,375.66,376.91,8582.0
2025-06-16 13:10:00,376.64,376.9,376.15,376.9,15339.0,376.64,376.9,376.15,376.9,15339.0
2025-06-16 13:20:00,376.97,377.29,376.32,377.29,6847.0,376.97,377.29,376.32,377.29,6847.0
2025-06-16 13:30:00,377.35,377.39,375.18,376.27,12173.0,377.35,377.39,375.18,376.27,12173.0
2025-06-16 13:40:00,376.46,376.76,375.61,375.81,8468.0,376.46,376.76,375.61,375.81,8468.0
2025-06-16 13:50:00,375.74,376.26,375.5,376.13,8902.0,375.74,376.26,375.5,376.13,8902.0
2025-06-16 14:00:00,376.37,376.81,375.12,375.4,9993.0,376.37,376.81,375.12,375.4,9993.0
2025-06-16 14:10:00,375.46,375.97,375.25,375.3,12946.0,375.46,375.97,375.25,375.3,12946.0
2025-06-16 14:20:00,375.45,376.71,375.36,376.04,15242.0,375.45,376.71,375.36,376.04,15242.0
2025-06-16 14:30:00,376.15,376.8,375.42,375.81,9715.0,376.15,376.8,375.42,375.81,9715.0
2025-06-16 14:40:00,375.81,376.95,375.81,376.69,19151.0,375.81,376.95,375.81,376.69,19151.0
2025-06-16 14:50:00,376.64,377.01,375.48,375.48,14404.0,376.64,377.01,375.48,375.48,14404.0
2025-06-16 15:00:00,375.6,375.6,373.69,373.78,25561.0,375.6,375.6,373.69,373.78,25561.0
2025-06-16 15:10:00,373.78,374.22,373.6,373.64,27997.0,373.78,374.22,373.6,373.64,27997.0
2025-06-16 15:20:00,373.74,374.96,373.73,374.62,34013.0,373.74,374.96,373.73,374.62,34013.0
2025-06-16 15:30:00,374.6,375.9,374.59,375.58,35515.0,374.6,375.9,374.59,375.58,35515.0
2025-06-16 15:40:00,375.58,376.65,375.17,376.39,63874.0,375.58,376.65,375.17,376.39,63874.0
2025-06-16 15:50:00,376.54,377.39,375.6,376.75,70805.0,376.54,377.39,375.6,376.75,70805.0
2025-06-17 09:30:00,375.78,379.05,375.78,376.85,27481.0,375.78,379.05,375.78,376.85,27481.0
2025-06-17 09:40:00,376.8,377.28,375.18,375.73,11929.0,376.8,377.28,375.18,375.73,11929.0
2025-06-17 09:50:00,375.28,376.2,374.76,374.93,8343.0,375.28,376.2,374.76,374.93,8343.0
2025-06-17 10:00:00,374.72,375.94,374.71,374.95,11476.0,374.72,375.94,374.71,374.95,11476.0
2025-06-17 10:10:00,375.4,377.36,375.19,376.92,5175.0,375.4,377.36,375.19,376.92,5175.0
2025-06-17 10:20:00,377.46,378.19,376.86,377.89,6282.0,377.46,378.19,376.86,377.89,6282.0
2025-06-17 10:30:00,377.89,378.17,377.51,377.86,7269.0,377.89,378.17,377.51,377.86,7269.0
2025-06-17 10:40:00,378.2,378.25,377.53,378.17,9179.0,378.2,378.25,377.53,378.17,9179.0
2025-06-17 10:50:00,378.41,378.83,377.53,377.54,10037.0,378.41,378.83,377.53,377.54,10037.0
2025-06-17 11:00:00,377.48,377.82,377.17,377.66,9499.0,377.48,377.82,377.17,377.66,9499.0
2025-06-17 11:10:00,377.32,377.55,376.02,376.06,3660.0,377.32,377.55,376.02,376.06,3660.0
2025-06-17 11:20:00,376.05,376.26,374.63,376.0,11074.0,376.05,376.26,374.63,376.0,11074.0
2025-06-17 11:30:00,375.88,376.13,375.5,376.06,4634.0,375.88,376.13,375.5,376.06,4634.0
2025-06-17 11:40:00,376.07,376.11,375.56,375.6,3574.0,376.07,376.11,375.56,375.6,3574.0
2025-06-17 11:50:00,375.83,376.07,375.35,375.5,2159.0,375.83,376.07,375.35,375.5,2159.0
2025-06-17 12:00:00,375.68,376.26,375.22,375.53,5814.0,375.68,376.26,375.22,375.53,5814.0
2025-06-17 12:10:00,375.44,375.97,375.44,375.65,1507.0,375.44,375.97,375.44,375.65,1507.0
2025-06-17 12:20:00,375.72,376.05,375.53,375.62,3304.0,375.72,376.05,375.53,375.62,3304.0
2025-06-17 12:30:00,375.62,376.44,375.41,376.05,5497.0,375.62,376.44,375.41,376.05,5497.0
2025-06-17 12:40:00,375.95,376.35,375.77,376.18,4363.0,375.95,376.35,375.77,376.18,4363.0
2025-06-17 12:50:00,376.02,376.25,375.69,375.69,3351.0,376.02,376.25,375.69,375.69,3351.0
2025-06-17 13:00:00,375.97,376.51,375.93,376.5,9268.0,375.97,376.51,375.93,376.5,9268.0
2025-06-17 13:10:00,376.73,376.86,375.91,376.33,4371.0,376.73,376.86,375.91,376.33,4371.0
2025-06-17 13:20:00,376.24,376.65,375.98,376.65,3912.0,376.24,376.65,375.98,376.65,3912.0
2025-06-17 13:30:00,376.55,377.49,376.41,376.42,4181.0,376.55,377.49,376.41,376.42,4181.0
2025-06-17 13:40:00,376.6,376.73,375.82,375.82,1148.0,376.6,376.73,375.82,375.82,1148.0
2025-06-17 13:50:00,375.79,376.14,375.53,376.0,2357.0,375.79,376.14,375.53,376.0,2357.0
2025-06-17 14:00:00,375.79,375.85,375.0,375.21,17088.0,375.79,375.85,375.0,375.21,17088.0
2025-06-17 14:10:00,375.5,375.55,375.12,375.28,2935.0,375.5,375.55,375.12,375.28,2935.0
2025-06-17 14:20:00,375.19,375.63,375.16,375.63,1735.0,375.19,375.63,375.16,375.63,1735.0
2025-06-17 14:30:00,375.67,375.67,374.52,374.53,7332.0,375.67,375.67,374.52,374.53,7332.0
2025-06-17 14:40:00,374.58,375.13,374.58,374.97,3429.0,374.58,375.13,374.58,374.97,3429.0
2025-06-17 14:50:00,374.91,375.22,374.64,375.06,10769.0,374.91,375.22,374.64,375.06,10769.0
2025-06-17 15:00:00,375.25,375.5,375.1,375.38,2564.0,375.25,375.5,375.1,375.38,2564.0
2025-06-17 15:10:00,375.29,375.63,375.08,375.25,7750.0,375.29,375.63,375.08,375.25,7750.0
2025-06-17 15:20:00,375.24,375.94,375.24,375.68,2400.0,375.24,375.94,375.24,375.68,2400.0
2025-06-17 15:30:00,375.59,375.97,375.46,375.68,3323.0,375.59,375.97,375.46,375.68,3323.0
2025-06-17 15:40:00,375.6,376.17,375.39,376.06,7099.0,375.6,376.17,375.39,376.06,7099.0
2025-06-17 15:50:00,376.07,376.08,374.93,374.95,38181.0,376.07,376.08,374.93,374.95,38181.0
2025-06-18 09:30:00,375.56,376.13,372.9,376.13,15846.0,375.56,376.13,372.9,376.13,15846.0
2025-06-18 09:40:00,375.2,375.2,373.19,373.64,12208.0,375.2,375.2,373.19,373.64,12208.0
2025-06-18 09:50:00,373.9,375.59,373.89,375.55,8234.0,373.9,375.59,373.89,375.55,8234.0
2025-06-18 10:00:00,375.41,375.41,373.78,374.73,12329.0,375.41,375.41,373.78,374.73,12329.0
2025-06-18 10:10:00,374.8,375.8,374.58,375.58,7520.0,374.8,375.8,374.58,375.58,7520.0
2025-06-18 10:20:00,375.37,375.39,374.11,374.35,8458.0,375.37,375.39,374.11,374.35,8458.0
2025-06-18 10:30:00,374.58,375.27,374.36,374.99,15587.0,374.58,375.27,374.36,374.99,15587.0
2025-06-18 10:40:00,374.71,375.42,374.62,375.16,6547.0,374.71,375.42,374.62,375.16,6547.0
2025-06-18 10:50:00,375.16,375.5,374.66,374.66,5335.0,375.16,375.5,374.66,374.66,5335.0
2025-06-18 11:00:00,374.69,374.77,374.21,374.62,2851.0,374.69,374.77,374.21,374.62,2851.0
2025-06-18 11:10:00,374.78,375.16,374.68,375.16,4174.0,374.78,375.16,374.68,375.16,4174.0
2025-06-18 11:20:00,374.81,376.57,374.8,376.22,4902.0,374.81,376.57,374.8,376.22,4902.0
2025-06-18 11:30:00,376.25,376.37,375.84,376.08,4383.0,376.25,376.37,375.84,376.08,4383.0
2025-06-18 11:40:00,376.2,376.44,375.86,376.11,5891.0,376.2,376.44,375.86,376.11,5891.0
2025-06-18 11:50:00,376.33,376.66,375.9,375.94,5359.0,376.33,376.66,375.9,375.94,5359.0
2025-06-18 12:00:00,375.94,376.98,375.93,376.77,2941.0,375.94,376.98,375.93,376.77,2941.0
2025-06-18 12:10:00,376.8,376.87,376.38,376.38,4322.0,376.8,376.87,376.38,376.38,4322.0
2025-06-18 12:20:00,376.39,376.72,376.17,376.72,6394.0,376.39,376.72,376.17,376.72,6394.0
2025-06-18 12:30:00,376.68,377.06,376.56,376.97,2494.0,376.68,377.06,376.56,376.97,2494.0
2025-06-18 12:40:00,376.79,377.25,376.6,377.0,4184.0,376.79,377.25,376.6,377.0,4184.0
2025-06-18 12:50:00,377.0,377.18,376.82,376.92,4933.0,377.0,377.18,376.82,376.92,4933.0
2025-06-18 13:00:00,376.77,376.79,376.18,376.18,7102.0,376.77,376.79,376.18,376.18,7102.0
2025-06-18 13:10:00,376.43,376.79,376.41,376.6,6161.0,376.43,376.79,376.41,376.6,6161.0
2025-06-18 13:20:00,376.49,377.21,376.43,377.21,5848.0,376.49,377.21,376.43,377.21,5848.0
2025-06-18 13:30:00,377.12,377.19,376.3,377.19,6466.0,377.12,377.19,376.3,377.19,6466.0
2025-06-18 13:40:00,377.44,377.91,376.99,377.91,3075.0,377.44,377.91,376.99,377.91,3075.0
2025-06-18 13:50:00,377.87,377.98,377.38,377.38,6882.0,377.87,377.98,377.38,377.38,6882.0
2025-06-18 14:00:00,377.63,378.12,376.89,377.26,9169.0,377.63,378.12,376.89,377.26,9169.0
2025-06-18 14:10:00,377.12,377.99,376.96,377.92,3159.0,377.12,377.99,376.96,377.92,3159.0
2025-06-18 14:20:00,377.92,378.18,377.65,378.05,8638.0,377.92,378.18,377.65,378.05,8638.0
2025-06-18 14:30:00,378.15,378.5,378.0,378.16,6791.0,378.15,378.5,378.0,378.16,6791.0
2025-06-18 14:40:00,378.17,378.85,378.17,378.32,8575.0,378.17,378.85,378.17,378.32,8575.0
2025-06-18 14:50:00,378.18,378.37,377.83,378.34,10777.0,378.18,378.37,377.83,378.34,10777.0
2025-06-18 15:00:00,378.17,378.61,377.39,377.39,8689.0,378.17,378.61,377.39,377.39,8689.0
2025-06-18 15:10:00,377.52,377.92,377.22,377.88,6018.0,377.52,377.92,377.22,377.88,6018.0
2025-06-18 15:20:00,377.99,378.34,377.0,377.04,10002.0,377.99,378.34,377.0,377.04,10002.0
2025-06-18 15:30:00,376.85,377.14,376.63,376.64,12589.0,376.85,377.14,376.63,376.64,12589.0
2025-06-18 15:40:00,376.46,376.81,376.29,376.4,16943.0,376.46,376.81,376.29,376.4,16943.0
2025-06-18 15:50:00,376.25,376.27,374.84,375.97,83381.0,376.25,376.27,374.84,375.97,83381.0
2025-06-20 09:30:00,376.81,380.0,376.81,378.26,128793.0,376.81,380.0,376.81,378.26,128793.0
2025-06-20 09:40:00,378.01,378.01,375.46,375.46,12344.0,378.01,378.01,375.46,375.46,12344.0
2025-06-20 09:50:00,375.24,375.34,373.0,375.13,11587.0,375.24,375.34,373.0,375.13,11587.0
2025-06-20 10:00:00,374.69,374.69,373.72,374.05,3868.0,374.69,374.69,373.72,374.05,3868.0
2025-06-20 10:10:00,374.17,375.43,373.94,375.43,11719.0,374.17,375.43,373.94,375.43,11719.0
2025-06-20 10:20:00,375.66,375.66,374.15,374.15,9228.0,375.66,375.66,374.15,374.15,9228.0
2025-06-20 10:30:00,374.15,374.61,373.72,373.8,4455.0,374.15,374.61,373.72,373.8,4455.0
2025-06-20 10:40:00,373.84,374.34,373.45,373.74,3840.0,373.84,374.34,373.45,373.74,3840.0
2025-06-20 10:50:00,373.7,373.77,373.25,373.5,3387.0,373.7,373.77,373.25,373.5,3387.0
2025-06-20 11:00:00,373.38,373.97,372.79,373.97,3356.0,373.38,373.97,372.79,373.97,3356.0
2025-06-20 11:10:00,373.57,374.07,373.2,373.96,2995.0,373.57,374.07,373.2,373.96,2995.0
2025-06-20 11:20:00,373.89,373.89,373.06,373.41,4267.0,373.89,373.89,373.06,373.41,4267.0
2025-06-20 11:30:00,373.17,374.26,373.16,374.09,4955.0,373.17,374.26,373.16,374.09,4955.0
2025-06-20 11:40:00,374.12,374.71,373.91,373.91,4485.0,374.12,374.71,373.91,373.91,4485.0
2025-06-20 11:50:00,373.72,373.72,372.66,373.14,3257.0,373.72,373.72,372.66,373.14,3257.0
2025-06-20 12:00:00,372.91,373.12,372.19,372.28,2948.0,372.91,373.12,372.19,372.28,2948.0
2025-06-20 12:10:00,372.71,373.0,372.35,373.0,1353.0,372.71,373.0,372.35,373.0,1353.0
2025-06-20 12:20:00,372.75,373.11,372.59,373.11,1715.0,372.75,373.11,372.59,373.11,1715.0
2025-06-20 12:30:00,373.42,373.64,373.16,373.64,2844.0,373.42,373.64,373.16,373.64,2844.0
2025-06-20 12:40:00,373.63,374.01,373.34,373.61,2575.0,373.63,374.01,373.34,373.61,2575.0
2025-06-20 12:50:00,373.81,374.06,373.76,373.92,2334.0,373.81,374.06,373.76,373.92,2334.0
2025-06-20 13:00:00,374.03,374.56,373.77,373.96,7306.0,374.03,374.56,373.77,373.96,7306.0
2025-06-20 13:10:00,373.95,373.95,373.37,373.58,7466.0,373.95,373.95,373.37,373.58,7466.0
2025-06-20 13:20:00,373.32,373.71,373.28,373.31,4019.0,373.32,373.71,373.28,373.31,4019.0
2025-06-20 13:30:00,373.42,373.66,372.68,372.68,6848.0,373.42,373.66,372.68,372.68,6848.0
2025-06-20 13:40:00,372.85,372.88,372.25,372.33,4137.0,372.85,372.88,372.25,372.33,4137.0
2025-06-20 13:50:00,372.48,372.87,372.35,372.46,2711.0,372.48,372.87,372.35,372.46,2711.0
2025-06-20 14:00:00,372.37,372.37,370.88,371.08,13652.0,372.37,372.37,370.88,371.08,13652.0
2025-06-20 14:10:00,371.08,372.07,370.89,372.07,5358.0,371.08,372.07,370.89,372.07,5358.0
2025-06-20 14:20:00,372.17,372.45,371.99,372.11,4722.0,372.17,372.45,371.99,372.11,4722.0
2025-06-20 14:30:00,372.0,372.79,371.91,372.7,12883.0,372.0,372.79,371.91,372.7,12883.0
2025-06-20 14:40:00,372.7,372.97,372.5,372.81,6073.0,372.7,372.97,372.5,372.81,6073.0
2025-06-20 14:50:00,372.76,372.99,372.63,372.97,5983.0,372.76,372.99,372.63,372.97,5983.0
2025-06-20 15:00:00,372.74,373.05,372.73,372.88,4546.0,372.74,373.05,372.73,372.88,4546.0
2025-06-20 15:10:00,372.85,373.16,372.8,373.13,8976.0,372.85,373.16,372.8,373.13,8976.0
2025-06-20 15:20:00,373.13,373.54,372.77,372.85,7872.0,373.13,373.54,372.77,372.85,7872.0
2025-06-20 15:30:00,372.86,373.34,372.54,372.76,9245.0,372.86,373.34,372.54,372.76,9245.0
2025-06-20 15:40:00,372.76,373.82,372.57,373.0,22300.0,372.76,373.82,372.57,373.0,22300.0
2025-06-20 15:50:00,373.19,374.77,373.19,374.31,186449.0,373.19,374.77,373.19,374.31,186449.0